Cotação atual, histórico e gráfico do papel: NSLU11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,27% | 0,59 | 222,40 | 222,67 | 221,60 | 223,93 | 68K | 227 |
| 14/02/2019 | -0,09% | -0,20 | 221,81 | 222,97 | 221,77 | 223,00 | 101K | 236 |
| 13/02/2019 | -0,79% | -1,76 | 222,01 | 223,00 | 221,05 | 224,44 | 229K | 78 |
| 12/02/2019 | -0,68% | -1,53 | 223,77 | 224,99 | 222,51 | 224,99 | 46K | 163 |
| 11/02/2019 | 1,03% | 2,30 | 225,30 | 224,45 | 215,10 | 225,30 | 280K | 135 |
| 08/02/2019 | -1,06% | -2,40 | 223,00 | 225,40 | 219,14 | 225,40 | 173K | 139 |
| 07/02/2019 | 0,54% | 1,21 | 225,40 | 224,20 | 223,00 | 225,50 | 212K | 49 |
| 06/02/2019 | 0,99% | 2,19 | 224,19 | 222,25 | 222,10 | 224,95 | 85K | 106 |
| 05/02/2019 | -0,50% | -1,12 | 222,00 | 225,85 | 220,00 | 226,00 | 193K | 169 |
| 04/02/2019 | -0,01% | -0,03 | 223,12 | 223,81 | 223,12 | 226,10 | 53K | 49 |
| 01/02/2019 | -1,44% | -3,25 | 223,15 | 226,00 | 223,00 | 226,00 | 150K | 109 |
| 31/01/2019 | -0,04% | -0,09 | 226,40 | 226,30 | 225,50 | 226,60 | 153K | 59 |
| 30/01/2019 | 0,24% | 0,54 | 226,49 | 225,41 | 222,06 | 226,49 | 202K | 97 |
| 29/01/2019 | 0,92% | 2,05 | 225,95 | 224,00 | 220,00 | 225,95 | 142K | 93 |
| 28/01/2019 | 0,38% | 0,85 | 223,90 | 224,00 | 223,00 | 225,00 | 156K | 75 |
| 24/01/2019 | -0,51% | -1,15 | 223,05 | 224,20 | 223,00 | 225,75 | 126K | 82 |
| 23/01/2019 | -1,02% | -2,30 | 224,20 | 227,25 | 224,00 | 227,26 | 203K | 96 |
| 22/01/2019 | -0,22% | -0,49 | 226,50 | 226,99 | 224,50 | 227,08 | 168K | 154 |
| 21/01/2019 | 0,22% | 0,49 | 226,99 | 226,49 | 225,11 | 227,00 | 122K | 45 |
| 18/01/2019 | -0,61% | -1,39 | 226,50 | 224,12 | 224,00 | 227,29 | 205K | 68 |
| 17/01/2019 | 1,15% | 2,60 | 227,89 | 225,28 | 221,80 | 227,89 | 271K | 189 |
| 16/01/2019 | 1,03% | 2,29 | 225,29 | 223,00 | 222,99 | 225,95 | 105K | 61 |
| 15/01/2019 | -1,33% | -3,00 | 223,00 | 225,99 | 223,00 | 226,50 | 106K | 97 |
| 14/01/2019 | -0,83% | -1,90 | 226,00 | 227,49 | 223,07 | 227,98 | 385K | 141 |
| 11/01/2019 | -0,26% | -0,60 | 227,90 | 228,50 | 224,00 | 228,50 | 192K | 69 |
| 10/01/2019 | 0,00% | 0,00 | 228,50 | 228,02 | 225,28 | 229,03 | 291K | 34 |
| 09/01/2019 | 1,11% | 2,50 | 228,50 | 229,04 | 224,00 | 229,04 | 386K | 85 |
| 08/01/2019 | -0,44% | -1,00 | 226,00 | 229,04 | 225,61 | 229,04 | 108K | 51 |
| 07/01/2019 | 0,00% | 0,00 | 227,00 | 229,00 | 227,00 | 230,90 | 43K | 20 |
| 04/01/2019 | 0,02% | 0,05 | 227,00 | 227,60 | 227,00 | 233,00 | 183K | 47 |
| 03/01/2019 | 0,87% | 1,95 | 226,95 | 226,00 | 226,00 | 227,35 | 76K | 35 |
| 02/01/2019 | 1,12% | 2,50 | 225,00 | 222,50 | 221,00 | 227,50 | 56K | 31 |
| 28/12/2018 | 1,11% | 2,45 | 222,50 | 221,79 | 220,23 | 222,74 | 246K | 99 |
| 27/12/2018 | -0,43% | -0,95 | 220,05 | 221,00 | 219,20 | 221,80 | 126K | 54 |
| 26/12/2018 | 0,57% | 1,25 | 221,00 | 219,59 | 219,11 | 221,00 | 97K | 59 |
| 21/12/2018 | 0,48% | 1,05 | 219,75 | 219,99 | 218,10 | 219,99 | 209K | 84 |
| 20/12/2018 | -0,59% | -1,30 | 218,70 | 221,01 | 216,50 | 221,75 | 366K | 98 |
| 19/12/2018 | -0,57% | -1,27 | 220,00 | 221,19 | 216,01 | 221,19 | 214K | 91 |
| 18/12/2018 | 0,25% | 0,56 | 221,27 | 220,72 | 220,71 | 221,48 | 166K | 76 |
| 17/12/2018 | -0,13% | -0,29 | 220,71 | 221,00 | 218,00 | 221,00 | 192K | 109 |
| 14/12/2018 | -0,20% | -0,44 | 221,00 | 220,00 | 219,00 | 221,77 | 104K | 65 |
| 13/12/2018 | 0,00% | -0,01 | 221,44 | 221,44 | 218,61 | 221,45 | 85K | 44 |
| 12/12/2018 | 0,20% | 0,45 | 221,45 | 220,99 | 220,52 | 221,50 | 46K | 30 |
| 11/12/2018 | 0,09% | 0,20 | 221,00 | 220,99 | 219,02 | 221,00 | 20K | 26 |
| 10/12/2018 | 0,14% | 0,31 | 220,80 | 219,01 | 218,00 | 220,84 | 36K | 30 |
| 07/12/2018 | 2,13% | 4,59 | 220,49 | 219,18 | 219,18 | 221,00 | 54K | 37 |
| 06/12/2018 | -2,70% | -5,99 | 215,90 | 221,69 | 215,32 | 221,69 | 147K | 92 |
| 05/12/2018 | 0,86% | 1,89 | 221,89 | 221,89 | 214,94 | 221,89 | 144K | 62 |
| 04/12/2018 | -1,54% | -3,44 | 220,00 | 221,84 | 220,00 | 221,90 | 189K | 101 |
| 03/12/2018 | -0,02% | -0,05 | 223,44 | 222,99 | 220,00 | 223,44 | 102K | 63 |
| 30/11/2018 | 0,90% | 1,99 | 223,49 | 221,49 | 221,30 | 223,49 | 100K | 42 |
| 29/11/2018 | 0,44% | 0,96 | 221,50 | 220,99 | 220,60 | 221,50 | 222K | 68 |
| 28/11/2018 | -0,79% | -1,76 | 220,54 | 221,99 | 220,49 | 221,99 | 67K | 26 |
| 27/11/2018 | 0,59% | 1,30 | 222,30 | 220,00 | 220,00 | 222,40 | 211K | 72 |
| 26/11/2018 | 0,91% | 2,00 | 221,00 | 219,09 | 218,50 | 222,00 | 219K | 50 |
| 23/11/2018 | -0,34% | -0,75 | 219,00 | 221,01 | 219,00 | 221,01 | 198K | 45 |
| 22/11/2018 | 0,33% | 0,73 | 219,75 | 219,03 | 219,00 | 224,95 | 177K | 48 |
| 21/11/2018 | -1,31% | -2,91 | 219,02 | 222,99 | 218,72 | 225,00 | 151K | 58 |
| 19/11/2018 | 1,29% | 2,82 | 221,93 | 220,00 | 218,60 | 224,50 | 220K | 79 |
| 16/11/2018 | 0,44% | 0,96 | 219,11 | 218,11 | 218,11 | 221,00 | 27K | 28 |
| 14/11/2018 | -2,61% | -5,85 | 218,15 | 224,09 | 216,52 | 229,00 | 204K | 79 |
| 13/11/2018 | -1,24% | -2,82 | 224,00 | 223,01 | 223,00 | 229,49 | 59K | 23 |
| 12/11/2018 | 1,26% | 2,83 | 226,82 | 223,99 | 222,00 | 226,85 | 92K | 41 |
| 09/11/2018 | 1,33% | 2,94 | 223,99 | 223,48 | 221,00 | 226,50 | 252K | 57 |
| 08/11/2018 | -6,33% | -14,95 | 221,05 | 236,00 | 221,05 | 236,00 | 83K | 62 |
| 07/11/2018 | -0,34% | -0,80 | 236,00 | 236,50 | 231,05 | 236,70 | 51K | 42 |
| 06/11/2018 | 0,77% | 1,80 | 236,80 | 235,00 | 233,10 | 236,85 | 49K | 20 |
| 05/11/2018 | 0,06% | 0,15 | 235,00 | 234,50 | 231,00 | 235,49 | 123K | 78 |
| 01/11/2018 | 0,00% | 0,00 | 234,85 | 234,84 | 227,50 | 234,85 | 112K | 41 |
| 31/10/2018 | 3,69% | 8,35 | 234,85 | 226,50 | 225,99 | 234,85 | 183K | 49 |
| 30/10/2018 | 0,22% | 0,50 | 226,50 | 220,01 | 220,01 | 226,98 | 58K | 33 |
| 29/10/2018 | 0,89% | 2,00 | 226,00 | 220,01 | 218,20 | 227,99 | 29K | 44 |
| 26/10/2018 | 1,86% | 4,10 | 224,00 | 218,00 | 218,00 | 229,99 | 96K | 40 |
| 25/10/2018 | 1,34% | 2,90 | 219,90 | 217,00 | 216,03 | 219,90 | 75K | 42 |
| 24/10/2018 | 0,46% | 1,00 | 217,00 | 214,50 | 214,50 | 219,99 | 165K | 46 |
| 23/10/2018 | 1,17% | 2,50 | 216,00 | 213,98 | 213,98 | 216,00 | 42K | 36 |
| 22/10/2018 | 0,63% | 1,34 | 213,50 | 214,00 | 212,18 | 214,87 | 61K | 35 |
| 19/10/2018 | 0,03% | 0,06 | 212,16 | 215,64 | 212,16 | 218,00 | 142K | 66 |
| 18/10/2018 | -0,19% | -0,40 | 212,10 | 212,50 | 212,00 | 215,00 | 269K | 90 |
| 17/10/2018 | -0,24% | -0,52 | 212,50 | 213,03 | 212,02 | 213,50 | 124K | 43 |
| 16/10/2018 | 0,02% | 0,05 | 213,02 | 210,01 | 210,01 | 213,02 | 55K | 21 |
| 15/10/2018 | 0,78% | 1,65 | 212,97 | 211,00 | 207,80 | 212,97 | 480K | 113 |
| 11/10/2018 | 0,00% | 0,00 | 211,32 | 210,52 | 210,10 | 211,32 | 124K | 50 |
| 10/10/2018 | 0,15% | 0,32 | 211,32 | 210,11 | 210,11 | 211,32 | 117K | 41 |
| 09/10/2018 | 0,07% | 0,15 | 211,00 | 210,85 | 210,00 | 211,29 | 214K | 63 |
| 08/10/2018 | 0,46% | 0,97 | 210,85 | 209,87 | 208,07 | 210,85 | 209K | 82 |
| 05/10/2018 | -0,03% | -0,06 | 209,88 | 208,18 | 208,18 | 209,99 | 57K | 30 |
| 04/10/2018 | 1,37% | 2,84 | 209,94 | 208,13 | 208,00 | 209,94 | 120K | 32 |
| 03/10/2018 | -0,72% | -1,50 | 207,10 | 208,52 | 206,00 | 210,00 | 89K | 49 |
| 02/10/2018 | -1,11% | -2,35 | 208,60 | 210,00 | 208,53 | 210,79 | 63K | 31 |
| 01/10/2018 | -0,96% | -2,05 | 210,95 | 211,43 | 209,00 | 211,43 | 59K | 27 |
| 28/09/2018 | 2,42% | 5,03 | 213,00 | 207,50 | 206,20 | 213,99 | 388K | 91 |
| 27/09/2018 | 0,61% | 1,27 | 207,97 | 205,49 | 205,00 | 207,98 | 32K | 27 |
| 26/09/2018 | 0,77% | 1,58 | 206,70 | 207,34 | 202,16 | 207,34 | 154K | 106 |
| 25/09/2018 | -3,25% | -6,88 | 205,12 | 211,49 | 205,00 | 211,85 | 333K | 139 |
| 24/09/2018 | 1,44% | 3,00 | 212,00 | 208,98 | 207,00 | 212,00 | 115K | 61 |
| 21/09/2018 | 0,49% | 1,01 | 209,00 | 207,98 | 205,70 | 209,00 | 223K | 39 |
| 20/09/2018 | 0,92% | 1,89 | 207,99 | 206,70 | 206,20 | 207,99 | 134K | 57 |
| 19/09/2018 | -0,33% | -0,69 | 206,10 | 206,80 | 206,10 | 206,80 | 64K | 39 |
| 18/09/2018 | 0,87% | 1,78 | 206,79 | 205,02 | 205,00 | 206,98 | 142K | 55 |
| 17/09/2018 | 0,54% | 1,11 | 205,01 | 205,01 | 205,00 | 207,33 | 142K | 66 |
Date,Open,High,Low,Close,Volume
15-Feb-19,222.67,223.93,221.60,222.40,67577
14-Feb-19,222.97,223.00,221.77,221.81,101154
13-Feb-19,223.00,224.44,221.05,222.01,228941
12-Feb-19,224.99,224.99,222.51,223.77,46011
11-Feb-19,224.45,225.30,215.10,225.30,279935
08-Feb-19,225.40,225.40,219.14,223.00,172655
07-Feb-19,224.20,225.50,223.00,225.40,211737
06-Feb-19,222.25,224.95,222.10,224.19,85037
05-Feb-19,225.85,226.00,220.00,222.00,193065
04-Feb-19,223.81,226.10,223.12,223.12,52642
01-Feb-19,226.00,226.00,223.00,223.15,150409
31-Jan-19,226.30,226.60,225.50,226.40,153446
30-Jan-19,225.41,226.49,222.06,226.49,201976
29-Jan-19,224.00,225.95,220.00,225.95,142405
28-Jan-19,224.00,225.00,223.00,223.90,155782
24-Jan-19,224.20,225.75,223.00,223.05,125760
23-Jan-19,227.25,227.26,224.00,224.20,203087
22-Jan-19,226.99,227.08,224.50,226.50,168500
21-Jan-19,226.49,227.00,225.11,226.99,122396
18-Jan-19,224.12,227.29,224.00,226.50,204788
17-Jan-19,225.28,227.89,221.80,227.89,270610
16-Jan-19,223.00,225.95,222.99,225.29,104583
15-Jan-19,225.99,226.50,223.00,223.00,106280
14-Jan-19,227.49,227.98,223.07,226.00,384513
11-Jan-19,228.50,228.50,224.00,227.90,191506
10-Jan-19,228.02,229.03,225.28,228.50,290510
09-Jan-19,229.04,229.04,224.00,228.50,386448
08-Jan-19,229.04,229.04,225.61,226.00,108276
07-Jan-19,229.00,230.90,227.00,227.00,43382
04-Jan-19,227.60,233.00,227.00,227.00,183090
03-Jan-19,226.00,227.35,226.00,226.95,75575
02-Jan-19,222.50,227.50,221.00,225.00,55710
28-Dec-18,221.79,222.74,220.23,222.50,246416
27-Dec-18,221.00,221.80,219.20,220.05,126328
26-Dec-18,219.59,221.00,219.11,221.00,96801
21-Dec-18,219.99,219.99,218.10,219.75,209360
20-Dec-18,221.01,221.75,216.50,218.70,366161
19-Dec-18,221.19,221.19,216.01,220.00,213708
18-Dec-18,220.72,221.48,220.71,221.27,165577
17-Dec-18,221.00,221.00,218.00,220.71,191914
14-Dec-18,220.00,221.77,219.00,221.00,103851
13-Dec-18,221.44,221.45,218.61,221.44,85204
12-Dec-18,220.99,221.50,220.52,221.45,45725
11-Dec-18,220.99,221.00,219.02,221.00,20268
10-Dec-18,219.01,220.84,218.00,220.80,36293
07-Dec-18,219.18,221.00,219.18,220.49,53647
06-Dec-18,221.69,221.69,215.32,215.90,146834
05-Dec-18,221.89,221.89,214.94,221.89,144120
04-Dec-18,221.84,221.90,220.00,220.00,189477
03-Dec-18,222.99,223.44,220.00,223.44,102467
30-Nov-18,221.49,223.49,221.30,223.49,100061
29-Nov-18,220.99,221.50,220.60,221.50,221669
28-Nov-18,221.99,221.99,220.49,220.54,67350
27-Nov-18,220.00,222.40,220.00,222.30,211145
26-Nov-18,219.09,222.00,218.50,221.00,219309
23-Nov-18,221.01,221.01,219.00,219.00,198271
22-Nov-18,219.03,224.95,219.00,219.75,176990
21-Nov-18,222.99,225.00,218.72,219.02,150963
19-Nov-18,220.00,224.50,218.60,221.93,219792
16-Nov-18,218.11,221.00,218.11,219.11,26912
14-Nov-18,224.09,229.00,216.52,218.15,204022
13-Nov-18,223.01,229.49,223.00,224.00,58732
12-Nov-18,223.99,226.85,222.00,226.82,92231
09-Nov-18,223.48,226.50,221.00,223.99,251547
08-Nov-18,236.00,236.00,221.05,221.05,83271
07-Nov-18,236.50,236.70,231.05,236.00,51020
06-Nov-18,235.00,236.85,233.10,236.80,48953
05-Nov-18,234.50,235.49,231.00,235.00,122517
01-Nov-18,234.84,234.85,227.50,234.85,111850
31-Oct-18,226.50,234.85,225.99,234.85,183470
30-Oct-18,220.01,226.98,220.01,226.50,58147
29-Oct-18,220.01,227.99,218.20,226.00,28592
26-Oct-18,218.00,229.99,218.00,224.00,95776
25-Oct-18,217.00,219.90,216.03,219.90,75444
24-Oct-18,214.50,219.99,214.50,217.00,165354
23-Oct-18,213.98,216.00,213.98,216.00,41746
22-Oct-18,214.00,214.87,212.18,213.50,61264
19-Oct-18,215.64,218.00,212.16,212.16,142370
18-Oct-18,212.50,215.00,212.00,212.10,268816
17-Oct-18,213.03,213.50,212.02,212.50,123655
16-Oct-18,210.01,213.02,210.01,213.02,55242
15-Oct-18,211.00,212.97,207.80,212.97,479941
11-Oct-18,210.52,211.32,210.10,211.32,124167
10-Oct-18,210.11,211.32,210.11,211.32,116915
09-Oct-18,210.85,211.29,210.00,211.00,213557
08-Oct-18,209.87,210.85,208.07,210.85,209068
05-Oct-18,208.18,209.99,208.18,209.88,57427
04-Oct-18,208.13,209.94,208.00,209.94,120364
03-Oct-18,208.52,210.00,206.00,207.10,88790
02-Oct-18,210.00,210.79,208.53,208.60,63042
01-Oct-18,211.43,211.43,209.00,210.95,59446
28-Sep-18,207.50,213.99,206.20,213.00,387918
27-Sep-18,205.49,207.98,205.00,207.97,31627
26-Sep-18,207.34,207.34,202.16,206.70,154380
25-Sep-18,211.49,211.85,205.00,205.12,333168
24-Sep-18,208.98,212.00,207.00,212.00,115135
21-Sep-18,207.98,209.00,205.70,209.00,223066
20-Sep-18,206.70,207.99,206.20,207.99,133901
19-Sep-18,206.80,206.80,206.10,206.10,63561
18-Sep-18,205.02,206.98,205.00,206.79,142219
17-Sep-18,205.01,207.33,205.00,205.01,141887
14-Sep-18,208.74,208.74,203.90,203.90,141887
13-Sep-18,207.06,208.98,206.00,206.03,141887
12-Sep-18,208.44,210.48,207.00,207.04,141887
11-Sep-18,213.22,213.22,202.00,205.99,141887
10-Sep-18,212.49,214.00,210.11,213.26,141887
06-Sep-18,212.00,213.49,209.11,209.11,141887
05-Sep-18,213.73,213.73,211.00,212.49,141887
04-Sep-18,215.40,215.79,210.51,211.50,141887
03-Sep-18,215.00,216.00,214.00,215.50,141887
31-Aug-18,216.50,218.95,215.00,218.50,141887
30-Aug-18,212.52,216.50,210.00,216.50,141887
29-Aug-18,215.60,215.60,209.70,210.00,141887
28-Aug-18,215.98,215.99,213.25,213.26,141887
27-Aug-18,215.07,216.00,212.62,215.99,141887
24-Aug-18,215.06,215.06,212.00,214.00,141887
23-Aug-18,211.00,214.85,210.72,214.85,141887
22-Aug-18,213.05,213.06,209.05,210.02,141887
21-Aug-18,213.00,215.99,213.00,214.00,141887
20-Aug-18,215.01,217.81,212.51,212.51,141887
17-Aug-18,217.99,218.98,215.01,215.02,141887
16-Aug-18,216.98,218.00,216.21,218.00,141887
15-Aug-18,218.98,218.98,214.50,217.75,141887
14-Aug-18,217.09,219.00,215.02,219.00,141887
13-Aug-18,216.47,217.50,214.30,215.80,141887
10-Aug-18,215.00,216.50,215.00,215.80,141887
09-Aug-18,211.00,216.49,211.00,216.49,141887
08-Aug-18,212.99,214.26,210.60,210.60,141887
07-Aug-18,212.29,215.72,212.28,213.11,141887
06-Aug-18,210.01,216.89,207.10,216.89,141887
03-Aug-18,209.51,214.00,205.67,214.00,141887
02-Aug-18,210.01,212.97,209.15,209.15,141887
01-Aug-18,214.00,217.98,207.01,215.25,141887
31-Jul-18,216.98,219.78,212.00,219.78,141887
*exoneração de responsabilidade