ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: NSLU11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-0,61%-0,87142,03142,84141,66143,79247K78
01/07/20220,38%0,54142,90142,01138,38144,00342K209
30/06/2022-0,72%-1,03142,36143,39141,76143,39194K88
29/06/20224,57%6,27143,39137,13136,83143,61286K190
28/06/2022-0,31%-0,43137,12137,81137,03139,24408K462
27/06/20220,02%0,03137,55141,28137,02141,28208K361
24/06/2022-2,64%-3,73137,52141,25135,24142,491M1.759
23/06/2022-0,01%-0,01141,25141,50141,20143,8855K207
22/06/20220,15%0,21141,26141,00140,50142,76268K350
21/06/2022-1,62%-2,32141,05143,37140,21144,20162K277
20/06/20222,77%3,87143,37141,62141,50144,40219K107
17/06/20220,35%0,49139,50139,50139,01141,20164K118
15/06/2022-1,55%-2,19139,01141,19139,01142,49104K98
14/06/2022-1,26%-1,80141,20141,25141,20142,94113K83
13/06/2022-0,35%-0,50143,00143,50141,50143,50262K166
10/06/20223,10%4,32143,50140,03140,03144,00536K184
09/06/20220,64%0,89139,18138,00135,07139,82542K305
08/06/2022-1,19%-1,66138,29139,98137,01139,98291K215
07/06/2022-0,31%-0,44139,95141,60139,50143,24383K248
06/06/2022-1,43%-2,04140,39142,22140,32142,89434K263
03/06/2022-0,95%-1,36142,43143,54141,70143,71652K260
02/06/20220,20%0,29143,79143,40143,31144,10419K211
01/06/2022-0,45%-0,65143,50144,15143,48144,99671K378
31/05/20220,30%0,43144,15144,50144,15145,13226K107
30/05/2022-0,20%-0,29143,72144,25143,50145,96272K141
27/05/20220,22%0,32144,01145,30143,76145,30459K160
26/05/2022-1,90%-2,79143,69145,10143,69145,79869K459
25/05/20220,33%0,48146,48146,00145,20146,49299K131
24/05/20220,69%1,00146,00145,00145,00146,00284K160
23/05/20220,35%0,50145,00144,05144,05145,00425K281
20/05/20220,42%0,60144,50144,77143,91144,80331K212
19/05/2022-0,28%-0,41143,90144,00143,90145,50268K145
18/05/2022-0,13%-0,19144,31144,47144,02145,60348K169
17/05/20220,34%0,49144,50144,50144,00144,50238K173
16/05/2022-1,70%-2,49144,01146,45144,00146,45406K174
13/05/20221,38%2,00146,50144,99144,80147,00175K117
12/05/2022-0,07%-0,10144,50144,61144,50145,79251K103
11/05/2022-1,30%-1,90144,60146,49144,60147,86280K244
10/05/2022-0,34%-0,50146,50147,00145,50147,88474K400
09/05/2022-1,50%-2,24147,00148,41146,81148,43278K84
06/05/20220,16%0,24149,24148,49147,52152,70412K260
05/05/20220,00%0,00149,00149,00147,51149,88742K265
04/05/20220,10%0,15149,00148,86147,50149,99359K170
03/05/2022-0,76%-1,14148,85149,98148,53149,98130K96
02/05/20220,66%0,99149,99149,01147,02149,99421K149
29/04/20220,66%0,98149,00148,38148,38149,99350K144
28/04/2022-0,15%-0,22148,02147,91147,28148,06622K70
27/04/20220,81%1,19148,24147,06147,06150,00147K111
26/04/20220,00%0,00147,05147,05147,05147,97155K99
25/04/2022-0,33%-0,49147,05147,99146,60147,99673K268
22/04/20220,57%0,84147,54147,01146,99147,98208K148
20/04/2022-1,21%-1,80146,70148,50146,70148,80282K110
19/04/20220,53%0,79148,50147,99146,61148,50684K330
18/04/2022-0,79%-1,17147,71148,85147,02148,85316K211
14/04/20221,62%2,38148,88145,76145,76149,70318K165
13/04/20220,30%0,44146,50146,08146,06147,00398K184
12/04/20220,03%0,05146,06146,88145,83147,28388K207
11/04/2022-0,54%-0,80146,01146,82145,76147,50572K205
08/04/20220,02%0,03146,81147,00145,64147,99941K338
07/04/20220,48%0,70146,78146,91146,07148,43647K362
06/04/2022-1,23%-1,82146,08149,89146,02149,982M1.573
05/04/2022-1,38%-2,07147,90150,00147,90150,00466K323
04/04/2022-1,15%-1,74149,97153,00148,66153,00605K380
01/04/20221,17%1,75151,71149,29141,01160,00362K184
31/03/20220,60%0,89149,96149,04148,01150,00705K238
30/03/2022-2,55%-3,90149,07150,80149,07152,97258K249
29/03/20221,30%1,97152,97149,80147,16152,97406K229
28/03/20223,95%5,74151,00147,71145,36152,20138K108
25/03/20221,57%2,25145,26144,20144,20149,00455K197
24/03/20220,50%0,71143,01142,10142,10145,66347K301
23/03/20220,20%0,29142,30143,00141,99145,20631K307
22/03/2022-0,70%-1,00142,01143,50141,08143,50975K416
21/03/2022-0,69%-0,99143,01145,80142,07145,89515K327
18/03/2022-1,02%-1,49144,00145,99141,67146,00411K262
17/03/2022-0,35%-0,51145,49146,01144,50149,48680K311
16/03/2022-1,06%-1,57146,00148,30146,00154,10719K309
15/03/2022-3,56%-5,44147,57150,01143,00156,48556K444
14/03/20225,52%8,01153,01149,98147,00156,98913K423
11/03/2022-7,34%-11,49145,00154,00145,00154,002M1.361
10/03/2022-9,07%-15,60156,49170,18151,00171,992M730
09/03/2022-13,71%-27,35172,09195,00170,01198,002M976
08/03/2022-0,23%-0,46199,44199,90198,66200,00125K123
07/03/20221,20%2,37199,90199,97198,60201,89256K423
04/03/2022-0,49%-0,97197,53198,50197,48199,99184K127
03/03/2022-0,75%-1,51198,50200,11198,11202,97390K755
02/03/2022-1,25%-2,54200,01200,00199,99204,97218K158
25/02/2022-0,36%-0,74202,55202,20202,00206,00124K333
24/02/2022-0,28%-0,57203,29202,97200,16205,97238K191
23/02/20220,92%1,86203,86203,00200,60204,89138K129
22/02/2022-1,42%-2,91202,00204,92202,00209,21158K134
21/02/20220,30%0,61204,91205,00204,00212,43324K142
18/02/2022-1,97%-4,11204,30208,15202,50209,97231K183
17/02/2022-0,75%-1,58208,41209,98207,97209,9829K41
16/02/20221,69%3,49209,99206,66205,02209,99111K86
15/02/2022-1,24%-2,60206,50209,10204,03211,97461K539
14/02/20220,00%0,00209,10209,59208,20209,59136K140
11/02/2022-0,43%-0,90209,10210,90209,04211,2560K74
10/02/2022-0,52%-1,10210,00211,20208,20211,54225K713
09/02/2022-0,66%-1,41211,10211,62210,51211,6260K72
08/02/20221,12%2,36212,51211,00211,00215,5367K75
07/02/2022-0,19%-0,40210,15214,89210,15217,99163K112
04/02/2022-1,15%-2,45210,55213,00210,42216,94125K115
03/02/20221,43%3,00213,00210,52207,26219,90528K329
02/02/2022-6,50%-14,61210,00227,98210,00230,00586K360
01/02/20220,27%0,61224,61228,00218,00228,00153K121
31/01/2022-0,43%-0,97224,00225,00224,00227,94151K200
28/01/2022-0,01%-0,03224,97225,00222,09227,91107K297
27/01/2022-0,41%-0,92225,00225,93224,79227,49143K124
26/01/20220,41%0,93225,92225,50221,83227,87211K634
25/01/20220,08%0,19224,99224,50221,00225,00171K84
24/01/2022-2,04%-4,67224,80229,47224,40230,00160K342
21/01/20222,30%5,17229,47224,00224,00229,5060K42
20/01/20221,49%3,30224,30222,29222,18226,0039K48
19/01/20220,31%0,68221,00222,40220,00227,79254K145
18/01/2022-2,70%-6,11220,32226,27220,00226,27110K135
17/01/20222,35%5,20226,43222,97220,00232,91319K168
14/01/2022-0,26%-0,57221,23218,99218,99222,79186K148
13/01/20220,83%1,83221,80219,97217,11222,00174K127
12/01/20220,50%1,09219,97220,51215,74221,95297K198
11/01/2022-1,41%-3,12218,88222,00211,13232,85313K227
10/01/20220,45%1,00222,00221,00221,00233,30175K185
07/01/2022-1,20%-2,68221,00223,68221,00227,0075K70
06/01/2022-3,59%-8,32223,68233,97217,00233,9896K98
05/01/2022-0,56%-1,30232,00234,27232,00235,4858K60
04/01/20220,13%0,30233,30233,01232,52237,04129K128
03/01/2022-2,09%-4,98233,00237,00230,00237,0062K58
30/12/20210,04%0,10237,98237,87235,01237,9886K60
29/12/20210,80%1,88237,88237,48232,22237,97274K323
28/12/2021-0,42%-1,00236,00235,01231,82237,31221K303
27/12/20211,72%4,00237,00233,00230,00237,48176K287
23/12/20210,95%2,20233,00235,00226,88236,94160K297
22/12/2021-2,13%-5,02230,80235,82222,04235,82180K506
21/12/20212,54%5,85235,82229,58226,11238,00429K481
20/12/2021--229,97221,87219,14231,86207K331


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito