Cotação atual, histórico e gráfico do papel: NSLU11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -1,56% | -3,95 | 249,00 | 253,49 | 249,00 | 253,50 | 213K | 95 |
| 17/07/2019 | 0,78% | 1,95 | 252,95 | 251,99 | 251,99 | 253,50 | 75K | 32 |
| 16/07/2019 | -0,18% | -0,45 | 251,00 | 251,45 | 250,00 | 252,18 | 83K | 42 |
| 15/07/2019 | 0,96% | 2,38 | 251,45 | 250,80 | 249,50 | 251,45 | 73K | 33 |
| 12/07/2019 | -0,41% | -1,03 | 249,07 | 251,00 | 249,07 | 251,30 | 346K | 85 |
| 11/07/2019 | -0,36% | -0,90 | 250,10 | 251,99 | 250,00 | 252,00 | 236K | 83 |
| 10/07/2019 | -0,99% | -2,50 | 251,00 | 253,50 | 250,00 | 253,50 | 488K | 144 |
| 08/07/2019 | 0,20% | 0,50 | 253,50 | 253,00 | 252,02 | 253,50 | 67K | 28 |
| 05/07/2019 | 0,79% | 1,98 | 253,00 | 252,80 | 252,02 | 254,28 | 71K | 32 |
| 04/07/2019 | 0,40% | 1,01 | 251,02 | 252,89 | 251,02 | 253,00 | 48K | 28 |
| 03/07/2019 | -1,38% | -3,49 | 250,01 | 254,88 | 250,01 | 254,94 | 179K | 49 |
| 02/07/2019 | 0,40% | 1,02 | 253,50 | 251,01 | 251,00 | 254,99 | 57K | 47 |
| 01/07/2019 | 0,95% | 2,38 | 252,48 | 250,11 | 250,11 | 253,99 | 101K | 65 |
| 28/06/2019 | 1,26% | 3,11 | 250,10 | 248,41 | 247,50 | 253,30 | 245K | 107 |
| 27/06/2019 | -1,20% | -2,99 | 246,99 | 250,00 | 246,99 | 251,93 | 220K | 85 |
| 26/06/2019 | -0,78% | -1,97 | 249,98 | 253,50 | 249,98 | 253,50 | 380K | 104 |
| 25/06/2019 | -0,43% | -1,10 | 251,95 | 253,19 | 250,11 | 254,80 | 206K | 110 |
| 24/06/2019 | -1,69% | -4,34 | 253,05 | 257,30 | 253,00 | 257,46 | 296K | 107 |
| 21/06/2019 | -0,23% | -0,59 | 257,39 | 257,49 | 254,10 | 257,50 | 74K | 38 |
| 19/06/2019 | 0,77% | 1,97 | 257,98 | 257,90 | 254,00 | 257,98 | 97K | 45 |
| 18/06/2019 | 0,00% | 0,01 | 256,01 | 256,02 | 254,00 | 257,90 | 180K | 60 |
| 17/06/2019 | -1,15% | -2,99 | 256,00 | 258,99 | 255,13 | 258,99 | 105K | 55 |
| 14/06/2019 | -0,19% | -0,50 | 258,99 | 258,98 | 256,52 | 260,00 | 45K | 27 |
| 13/06/2019 | 0,34% | 0,89 | 259,49 | 258,60 | 257,00 | 259,66 | 91K | 40 |
| 12/06/2019 | -0,54% | -1,40 | 258,60 | 259,99 | 255,01 | 259,99 | 28K | 28 |
| 11/06/2019 | 0,00% | 0,00 | 260,00 | 259,98 | 257,99 | 260,00 | 58K | 35 |
| 10/06/2019 | 0,00% | 0,00 | 260,00 | 258,98 | 257,72 | 260,00 | 38K | 33 |
| 07/06/2019 | -1,34% | -3,52 | 260,00 | 263,32 | 257,70 | 263,97 | 225K | 82 |
| 06/06/2019 | 1,04% | 2,71 | 263,52 | 260,81 | 253,01 | 263,52 | 92K | 59 |
| 05/06/2019 | -0,45% | -1,19 | 260,81 | 262,00 | 260,81 | 263,74 | 84K | 41 |
| 04/06/2019 | 0,19% | 0,50 | 262,00 | 261,47 | 258,10 | 263,99 | 88K | 48 |
| 03/06/2019 | -0,95% | -2,50 | 261,50 | 262,40 | 257,00 | 265,00 | 161K | 57 |
| 31/05/2019 | 2,72% | 7,00 | 264,00 | 258,30 | 257,00 | 264,00 | 263K | 104 |
| 30/05/2019 | 0,07% | 0,19 | 257,00 | 258,00 | 257,00 | 262,00 | 161K | 60 |
| 29/05/2019 | -0,46% | -1,19 | 256,81 | 257,00 | 256,81 | 258,00 | 27K | 20 |
| 28/05/2019 | 0,47% | 1,20 | 258,00 | 256,79 | 254,81 | 259,00 | 82K | 30 |
| 27/05/2019 | 0,51% | 1,30 | 256,80 | 251,25 | 251,20 | 256,80 | 93K | 42 |
| 24/05/2019 | -0,47% | -1,20 | 255,50 | 256,71 | 255,00 | 256,81 | 34K | 25 |
| 23/05/2019 | 0,55% | 1,40 | 256,70 | 252,00 | 251,10 | 257,25 | 72K | 51 |
| 22/05/2019 | 0,91% | 2,31 | 255,30 | 252,99 | 252,98 | 258,80 | 38K | 27 |
| 21/05/2019 | -1,18% | -3,02 | 252,99 | 257,00 | 249,95 | 258,80 | 253K | 118 |
| 20/05/2019 | -0,77% | -1,99 | 256,01 | 258,00 | 254,00 | 260,00 | 171K | 72 |
| 17/05/2019 | 1,18% | 3,00 | 258,00 | 255,50 | 255,50 | 259,89 | 54K | 32 |
| 16/05/2019 | 2,62% | 6,50 | 255,00 | 251,20 | 251,20 | 257,96 | 408K | 86 |
| 15/05/2019 | -2,55% | -6,49 | 248,50 | 254,95 | 246,11 | 254,95 | 156K | 97 |
| 14/05/2019 | 0,39% | 0,99 | 254,99 | 254,00 | 249,10 | 257,98 | 155K | 76 |
| 13/05/2019 | -1,55% | -4,00 | 254,00 | 256,98 | 250,04 | 258,00 | 271K | 76 |
| 10/05/2019 | 0,00% | -0,01 | 258,00 | 259,00 | 256,12 | 259,00 | 42K | 32 |
| 09/05/2019 | -1,18% | -3,09 | 258,01 | 260,52 | 258,01 | 260,52 | 75K | 39 |
| 08/05/2019 | -0,47% | -1,22 | 261,10 | 260,00 | 254,04 | 261,50 | 267K | 79 |
| 07/05/2019 | 0,51% | 1,32 | 262,32 | 261,00 | 256,13 | 263,50 | 66K | 46 |
| 06/05/2019 | -0,18% | -0,48 | 261,00 | 261,48 | 260,00 | 264,37 | 107K | 58 |
| 03/05/2019 | -0,19% | -0,51 | 261,48 | 261,99 | 260,32 | 264,47 | 81K | 56 |
| 02/05/2019 | -0,38% | -1,01 | 261,99 | 261,45 | 256,03 | 261,99 | 150K | 39 |
| 30/04/2019 | 1,15% | 3,00 | 263,00 | 261,00 | 259,02 | 263,00 | 71K | 40 |
| 29/04/2019 | 0,39% | 1,00 | 260,00 | 258,99 | 251,00 | 261,70 | 103K | 69 |
| 26/04/2019 | -2,26% | -6,00 | 259,00 | 265,05 | 258,50 | 266,70 | 171K | 54 |
| 25/04/2019 | 2,71% | 7,00 | 265,00 | 258,00 | 257,93 | 270,55 | 183K | 73 |
| 24/04/2019 | 1,78% | 4,50 | 258,00 | 253,50 | 250,00 | 258,00 | 200K | 62 |
| 23/04/2019 | 0,20% | 0,50 | 253,50 | 253,00 | 250,00 | 253,50 | 129K | 51 |
| 22/04/2019 | 0,98% | 2,46 | 253,00 | 250,53 | 248,06 | 253,90 | 124K | 41 |
| 18/04/2019 | 0,22% | 0,54 | 250,54 | 250,01 | 248,02 | 250,55 | 97K | 44 |
| 17/04/2019 | -1,94% | -4,95 | 250,00 | 252,11 | 248,00 | 254,49 | 88K | 52 |
| 16/04/2019 | 2,39% | 5,96 | 254,95 | 248,99 | 245,02 | 256,87 | 160K | 47 |
| 15/04/2019 | 3,61% | 8,68 | 248,99 | 243,45 | 239,40 | 249,80 | 60K | 35 |
| 12/04/2019 | -3,10% | -7,68 | 240,31 | 248,00 | 237,60 | 248,00 | 52K | 46 |
| 11/04/2019 | 2,04% | 4,96 | 247,99 | 241,50 | 241,43 | 247,99 | 40K | 20 |
| 10/04/2019 | 0,01% | 0,03 | 243,03 | 243,00 | 240,00 | 248,96 | 75K | 53 |
| 09/04/2019 | 0,41% | 1,00 | 243,00 | 240,00 | 239,21 | 243,00 | 32K | 38 |
| 08/04/2019 | 0,00% | 0,00 | 242,00 | 242,02 | 238,00 | 242,02 | 142K | 45 |
| 05/04/2019 | 0,41% | 1,00 | 242,00 | 241,00 | 238,02 | 242,00 | 49K | 36 |
| 04/04/2019 | 1,26% | 3,00 | 241,00 | 242,04 | 238,00 | 242,04 | 94K | 57 |
| 03/04/2019 | -2,46% | -5,99 | 238,00 | 242,98 | 237,94 | 242,98 | 91K | 40 |
| 02/04/2019 | 2,65% | 6,29 | 243,99 | 237,58 | 235,51 | 243,99 | 81K | 33 |
| 01/04/2019 | -0,96% | -2,30 | 237,70 | 237,90 | 230,51 | 237,90 | 485K | 130 |
| 29/03/2019 | 0,84% | 2,01 | 240,00 | 237,98 | 236,21 | 240,00 | 54K | 42 |
| 28/03/2019 | 0,97% | 2,28 | 237,99 | 237,00 | 233,21 | 237,99 | 42K | 40 |
| 27/03/2019 | -0,54% | -1,29 | 235,71 | 235,02 | 235,02 | 237,34 | 81K | 43 |
| 26/03/2019 | 2,16% | 5,00 | 237,00 | 237,00 | 231,04 | 237,00 | 53K | 44 |
| 25/03/2019 | 0,56% | 1,29 | 232,00 | 230,00 | 230,00 | 236,98 | 93K | 45 |
| 22/03/2019 | -0,64% | -1,49 | 230,71 | 232,36 | 230,05 | 236,99 | 73K | 56 |
| 21/03/2019 | 1,38% | 3,15 | 232,20 | 229,06 | 229,00 | 232,51 | 142K | 66 |
| 20/03/2019 | -0,80% | -1,85 | 229,05 | 230,50 | 229,05 | 232,86 | 112K | 61 |
| 19/03/2019 | -0,47% | -1,10 | 230,90 | 231,90 | 230,05 | 232,80 | 136K | 65 |
| 18/03/2019 | 0,87% | 1,99 | 232,00 | 232,94 | 229,51 | 232,94 | 56K | 31 |
| 15/03/2019 | -1,71% | -3,99 | 230,01 | 235,00 | 230,00 | 235,00 | 170K | 38 |
| 14/03/2019 | 1,08% | 2,50 | 234,00 | 234,00 | 231,55 | 234,00 | 25K | 23 |
| 13/03/2019 | 0,65% | 1,49 | 231,50 | 230,00 | 228,03 | 235,00 | 56K | 31 |
| 12/03/2019 | 1,63% | 3,70 | 230,01 | 229,99 | 229,99 | 234,00 | 61K | 18 |
| 11/03/2019 | -1,60% | -3,68 | 226,31 | 230,50 | 226,00 | 235,00 | 105K | 59 |
| 08/03/2019 | 1,32% | 2,99 | 229,99 | 229,74 | 228,50 | 230,00 | 42K | 37 |
| 07/03/2019 | -1,30% | -3,00 | 227,00 | 229,95 | 227,00 | 229,95 | 46K | 34 |
| 06/03/2019 | 1,41% | 3,20 | 230,00 | 227,00 | 225,00 | 230,00 | 44K | 25 |
| 01/03/2019 | -0,74% | -1,70 | 226,80 | 239,49 | 226,12 | 239,49 | 25K | 25 |
| 28/02/2019 | 0,47% | 1,07 | 228,50 | 227,43 | 227,39 | 228,76 | 286K | 45 |
| 27/02/2019 | 0,68% | 1,54 | 227,43 | 225,89 | 225,80 | 227,99 | 83K | 38 |
| 26/02/2019 | 0,97% | 2,16 | 225,89 | 225,82 | 225,01 | 225,89 | 23K | 21 |
| 25/02/2019 | -0,81% | -1,82 | 223,73 | 225,99 | 223,73 | 225,99 | 79K | 39 |
| 22/02/2019 | 0,52% | 1,17 | 225,55 | 224,49 | 224,45 | 226,00 | 127K | 56 |
| 21/02/2019 | -0,16% | -0,37 | 224,38 | 224,75 | 223,55 | 225,00 | 53K | 25 |
| 20/02/2019 | 0,51% | 1,15 | 224,75 | 224,21 | 223,51 | 225,00 | 171K | 79 |
Date,Open,High,Low,Close,Volume
18-Jul-19,253.49,253.50,249.00,249.00,212943
17-Jul-19,251.99,253.50,251.99,252.95,75499
16-Jul-19,251.45,252.18,250.00,251.00,82757
15-Jul-19,250.80,251.45,249.50,251.45,72684
12-Jul-19,251.00,251.30,249.07,249.07,345644
11-Jul-19,251.99,252.00,250.00,250.10,236258
10-Jul-19,253.50,253.50,250.00,251.00,487862
08-Jul-19,253.00,253.50,252.02,253.50,67277
05-Jul-19,252.80,254.28,252.02,253.00,70570
04-Jul-19,252.89,253.00,251.02,251.02,48368
03-Jul-19,254.88,254.94,250.01,250.01,179376
02-Jul-19,251.01,254.99,251.00,253.50,56885
01-Jul-19,250.11,253.99,250.11,252.48,101299
28-Jun-19,248.41,253.30,247.50,250.10,245113
27-Jun-19,250.00,251.93,246.99,246.99,219808
26-Jun-19,253.50,253.50,249.98,249.98,380290
25-Jun-19,253.19,254.80,250.11,251.95,205914
24-Jun-19,257.30,257.46,253.00,253.05,296445
21-Jun-19,257.49,257.50,254.10,257.39,74300
19-Jun-19,257.90,257.98,254.00,257.98,97469
18-Jun-19,256.02,257.90,254.00,256.01,180129
17-Jun-19,258.99,258.99,255.13,256.00,104711
14-Jun-19,258.98,260.00,256.52,258.99,44845
13-Jun-19,258.60,259.66,257.00,259.49,90939
12-Jun-19,259.99,259.99,255.01,258.60,27520
11-Jun-19,259.98,260.00,257.99,260.00,57827
10-Jun-19,258.98,260.00,257.72,260.00,37596
07-Jun-19,263.32,263.97,257.70,260.00,224895
06-Jun-19,260.81,263.52,253.01,263.52,92142
05-Jun-19,262.00,263.74,260.81,260.81,83919
04-Jun-19,261.47,263.99,258.10,262.00,88456
03-Jun-19,262.40,265.00,257.00,261.50,161447
31-May-19,258.30,264.00,257.00,264.00,263235
30-May-19,258.00,262.00,257.00,257.00,161292
29-May-19,257.00,258.00,256.81,256.81,27010
28-May-19,256.79,259.00,254.81,258.00,81689
27-May-19,251.25,256.80,251.20,256.80,92706
24-May-19,256.71,256.81,255.00,255.50,34375
23-May-19,252.00,257.25,251.10,256.70,71862
22-May-19,252.99,258.80,252.98,255.30,38498
21-May-19,257.00,258.80,249.95,252.99,252634
20-May-19,258.00,260.00,254.00,256.01,170847
17-May-19,255.50,259.89,255.50,258.00,54114
16-May-19,251.20,257.96,251.20,255.00,408387
15-May-19,254.95,254.95,246.11,248.50,155956
14-May-19,254.00,257.98,249.10,254.99,155077
13-May-19,256.98,258.00,250.04,254.00,270552
10-May-19,259.00,259.00,256.12,258.00,42277
09-May-19,260.52,260.52,258.01,258.01,75234
08-May-19,260.00,261.50,254.04,261.10,267137
07-May-19,261.00,263.50,256.13,262.32,66421
06-May-19,261.48,264.37,260.00,261.00,106688
03-May-19,261.99,264.47,260.32,261.48,80764
02-May-19,261.45,261.99,256.03,261.99,150471
30-Apr-19,261.00,263.00,259.02,263.00,70634
29-Apr-19,258.99,261.70,251.00,260.00,102515
26-Apr-19,265.05,266.70,258.50,259.00,170741
25-Apr-19,258.00,270.55,257.93,265.00,183301
24-Apr-19,253.50,258.00,250.00,258.00,200034
23-Apr-19,253.00,253.50,250.00,253.50,129230
22-Apr-19,250.53,253.90,248.06,253.00,124380
18-Apr-19,250.01,250.55,248.02,250.54,96774
17-Apr-19,252.11,254.49,248.00,250.00,88349
16-Apr-19,248.99,256.87,245.02,254.95,160210
15-Apr-19,243.45,249.80,239.40,248.99,59809
12-Apr-19,248.00,248.00,237.60,240.31,51794
11-Apr-19,241.50,247.99,241.43,247.99,39838
10-Apr-19,243.00,248.96,240.00,243.03,74794
09-Apr-19,240.00,243.00,239.21,243.00,32332
08-Apr-19,242.02,242.02,238.00,242.00,142343
05-Apr-19,241.00,242.00,238.02,242.00,49136
04-Apr-19,242.04,242.04,238.00,241.00,94091
03-Apr-19,242.98,242.98,237.94,238.00,90666
02-Apr-19,237.58,243.99,235.51,243.99,81271
01-Apr-19,237.90,237.90,230.51,237.70,485413
29-Mar-19,237.98,240.00,236.21,240.00,54055
28-Mar-19,237.00,237.99,233.21,237.99,41663
27-Mar-19,235.02,237.34,235.02,235.71,81165
26-Mar-19,237.00,237.00,231.04,237.00,53320
25-Mar-19,230.00,236.98,230.00,232.00,93043
22-Mar-19,232.36,236.99,230.05,230.71,72581
21-Mar-19,229.06,232.51,229.00,232.20,141902
20-Mar-19,230.50,232.86,229.05,229.05,112401
19-Mar-19,231.90,232.80,230.05,230.90,135848
18-Mar-19,232.94,232.94,229.51,232.00,55916
15-Mar-19,235.00,235.00,230.00,230.01,170408
14-Mar-19,234.00,234.00,231.55,234.00,25093
13-Mar-19,230.00,235.00,228.03,231.50,56004
12-Mar-19,229.99,234.00,229.99,230.01,60501
11-Mar-19,230.50,235.00,226.00,226.31,104731
08-Mar-19,229.74,230.00,228.50,229.99,41799
07-Mar-19,229.95,229.95,227.00,227.00,45757
06-Mar-19,227.00,230.00,225.00,230.00,43930
01-Mar-19,239.49,239.49,226.12,226.80,25184
28-Feb-19,227.43,228.76,227.39,228.50,285712
27-Feb-19,225.89,227.99,225.80,227.43,83015
26-Feb-19,225.82,225.89,225.01,225.89,22798
25-Feb-19,225.99,225.99,223.73,223.73,78928
22-Feb-19,224.49,226.00,224.45,225.55,127047
21-Feb-19,224.75,225.00,223.55,224.38,52996
20-Feb-19,224.21,225.00,223.51,224.75,171294
19-Feb-19,223.86,224.80,223.45,223.60,171294
18-Feb-19,222.01,224.40,222.01,223.10,171294
15-Feb-19,222.67,223.93,221.60,222.40,171294
14-Feb-19,222.97,223.00,221.77,221.81,171294
13-Feb-19,223.00,224.44,221.05,222.01,171294
12-Feb-19,224.99,224.99,222.51,223.77,171294
11-Feb-19,224.45,225.30,215.10,225.30,171294
08-Feb-19,225.40,225.40,219.14,223.00,171294
07-Feb-19,224.20,225.50,223.00,225.40,171294
06-Feb-19,222.25,224.95,222.10,224.19,171294
05-Feb-19,225.85,226.00,220.00,222.00,171294
04-Feb-19,223.81,226.10,223.12,223.12,171294
01-Feb-19,226.00,226.00,223.00,223.15,171294
31-Jan-19,226.30,226.60,225.50,226.40,171294
30-Jan-19,225.41,226.49,222.06,226.49,171294
29-Jan-19,224.00,225.95,220.00,225.95,171294
28-Jan-19,224.00,225.00,223.00,223.90,171294
24-Jan-19,224.20,225.75,223.00,223.05,171294
23-Jan-19,227.25,227.26,224.00,224.20,171294
22-Jan-19,226.99,227.08,224.50,226.50,171294
21-Jan-19,226.49,227.00,225.11,226.99,171294
18-Jan-19,224.12,227.29,224.00,226.50,171294
17-Jan-19,225.28,227.89,221.80,227.89,171294
16-Jan-19,223.00,225.95,222.99,225.29,171294
15-Jan-19,225.99,226.50,223.00,223.00,171294
14-Jan-19,227.49,227.98,223.07,226.00,171294
11-Jan-19,228.50,228.50,224.00,227.90,171294
10-Jan-19,228.02,229.03,225.28,228.50,171294
09-Jan-19,229.04,229.04,224.00,228.50,171294
08-Jan-19,229.04,229.04,225.61,226.00,171294
07-Jan-19,229.00,230.90,227.00,227.00,171294
04-Jan-19,227.60,233.00,227.00,227.00,171294
03-Jan-19,226.00,227.35,226.00,226.95,171294
*exoneração de responsabilidade