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 |
| 19/11/2019 | -1,05% | -2,55 | 240,01 | 242,56 | 240,01 | 242,56 | 110K | 64 |
| 18/11/2019 | 0,37% | 0,90 | 242,56 | 241,66 | 240,52 | 242,56 | 86K | 61 |
| 14/11/2019 | 0,27% | 0,66 | 241,66 | 240,01 | 239,51 | 241,66 | 227K | 96 |
| 13/11/2019 | 1,25% | 2,97 | 241,00 | 239,98 | 239,50 | 241,70 | 305K | 81 |
| 12/11/2019 | -0,82% | -1,97 | 238,03 | 240,00 | 236,00 | 240,00 | 190K | 77 |
| 11/11/2019 | 0,67% | 1,60 | 240,00 | 238,01 | 238,00 | 240,00 | 227K | 102 |
| 08/11/2019 | 1,45% | 3,40 | 238,40 | 237,99 | 236,00 | 238,40 | 95K | 52 |
| 07/11/2019 | -1,67% | -4,00 | 235,00 | 238,99 | 231,00 | 239,00 | 480K | 124 |
| 06/11/2019 | 0,67% | 1,60 | 239,00 | 238,97 | 237,20 | 239,00 | 230K | 86 |
| 05/11/2019 | -0,81% | -1,95 | 237,40 | 239,34 | 237,00 | 239,34 | 125K | 76 |
| 04/11/2019 | 0,57% | 1,35 | 239,35 | 238,02 | 237,01 | 240,49 | 103K | 61 |
| 01/11/2019 | 0,47% | 1,11 | 238,00 | 236,80 | 235,01 | 238,30 | 84K | 39 |
| 31/10/2019 | 0,29% | 0,69 | 236,89 | 236,26 | 236,26 | 238,36 | 130K | 57 |
| 30/10/2019 | -0,34% | -0,81 | 236,20 | 237,79 | 236,00 | 238,38 | 133K | 66 |
| 29/10/2019 | 0,28% | 0,66 | 237,01 | 236,34 | 236,20 | 238,45 | 93K | 52 |
| 28/10/2019 | -0,09% | -0,21 | 236,35 | 237,01 | 234,32 | 237,01 | 212K | 100 |
| 25/10/2019 | -0,40% | -0,94 | 236,56 | 236,99 | 234,10 | 236,99 | 95K | 50 |
| 24/10/2019 | 0,42% | 1,00 | 237,50 | 236,98 | 236,45 | 238,00 | 220K | 52 |
| 23/10/2019 | 0,51% | 1,20 | 236,50 | 235,88 | 235,62 | 236,99 | 138K | 51 |
| 22/10/2019 | -0,25% | -0,58 | 235,30 | 235,88 | 234,00 | 236,67 | 168K | 60 |
| 21/10/2019 | 0,80% | 1,88 | 235,88 | 234,00 | 233,86 | 235,88 | 99K | 60 |
| 18/10/2019 | 0,01% | 0,03 | 234,00 | 233,99 | 232,10 | 234,00 | 139K | 73 |
| 17/10/2019 | -0,44% | -1,03 | 233,97 | 235,00 | 233,00 | 235,00 | 86K | 42 |
| 16/10/2019 | 1,03% | 2,40 | 235,00 | 232,65 | 232,65 | 235,47 | 80K | 41 |
| 15/10/2019 | -0,60% | -1,40 | 232,60 | 235,90 | 232,22 | 235,90 | 115K | 150 |
| 14/10/2019 | -0,43% | -1,00 | 234,00 | 235,00 | 230,11 | 235,98 | 230K | 161 |
| 11/10/2019 | 0,86% | 2,00 | 235,00 | 235,99 | 233,00 | 236,55 | 232K | 198 |
| 10/10/2019 | 0,00% | 0,00 | 233,00 | 233,00 | 230,50 | 233,99 | 140K | 44 |
| 09/10/2019 | 1,30% | 3,00 | 233,00 | 230,00 | 230,00 | 233,00 | 94K | 72 |
| 08/10/2019 | 0,35% | 0,80 | 230,00 | 229,20 | 228,20 | 230,00 | 53K | 37 |
| 07/10/2019 | -1,19% | -2,75 | 229,20 | 231,99 | 227,00 | 231,99 | 135K | 62 |
| 04/10/2019 | 3,57% | 8,00 | 231,95 | 222,54 | 222,54 | 231,95 | 155K | 90 |
| 03/10/2019 | -1,99% | -4,55 | 223,95 | 228,50 | 220,00 | 228,50 | 311K | 161 |
| 02/10/2019 | -2,77% | -6,50 | 228,50 | 235,01 | 228,09 | 235,01 | 765K | 288 |
| 01/10/2019 | -2,29% | -5,50 | 235,00 | 239,50 | 230,13 | 240,00 | 669K | 216 |
| 30/09/2019 | -2,43% | -6,00 | 240,50 | 242,00 | 238,00 | 242,88 | 914K | 282 |
| 27/09/2019 | 1,02% | 2,50 | 246,50 | 245,00 | 244,60 | 246,87 | 58K | 30 |
| 26/09/2019 | 0,30% | 0,72 | 244,00 | 245,00 | 243,00 | 246,99 | 222K | 58 |
| 25/09/2019 | -0,31% | -0,75 | 243,28 | 244,16 | 243,28 | 247,90 | 367K | 132 |
| 24/09/2019 | -1,22% | -3,01 | 244,03 | 247,25 | 244,03 | 249,19 | 247K | 75 |
| 23/09/2019 | -0,91% | -2,26 | 247,04 | 249,30 | 246,05 | 249,30 | 154K | 39 |
| 20/09/2019 | -0,24% | -0,59 | 249,30 | 249,79 | 248,00 | 249,79 | 132K | 45 |
| 19/09/2019 | 2,00% | 4,89 | 249,89 | 244,95 | 244,85 | 250,00 | 314K | 66 |
| 18/09/2019 | -0,81% | -2,00 | 245,00 | 247,00 | 244,02 | 248,35 | 441K | 124 |
| 17/09/2019 | -0,36% | -0,90 | 247,00 | 248,00 | 246,00 | 248,50 | 100K | 50 |
| 16/09/2019 | 0,77% | 1,90 | 247,90 | 243,55 | 243,55 | 247,90 | 162K | 62 |
| 13/09/2019 | -0,77% | -1,90 | 246,00 | 247,46 | 242,72 | 247,46 | 52K | 33 |
| 12/09/2019 | 1,60% | 3,91 | 247,90 | 243,98 | 241,52 | 247,90 | 143K | 68 |
| 11/09/2019 | 1,18% | 2,85 | 243,99 | 243,49 | 242,61 | 244,60 | 52K | 32 |
| 10/09/2019 | -1,97% | -4,85 | 241,14 | 248,00 | 241,14 | 248,77 | 341K | 121 |
| 09/09/2019 | -1,15% | -2,85 | 245,99 | 247,50 | 240,00 | 249,40 | 314K | 101 |
| 06/09/2019 | -0,06% | -0,16 | 248,84 | 247,99 | 247,52 | 249,47 | 50K | 31 |
| 05/09/2019 | 0,04% | 0,10 | 249,00 | 249,01 | 245,00 | 249,01 | 161K | 38 |
| 04/09/2019 | 1,23% | 3,03 | 248,90 | 246,00 | 245,50 | 249,49 | 117K | 37 |
| 03/09/2019 | 1,73% | 4,17 | 245,87 | 241,70 | 241,25 | 247,11 | 160K | 58 |
| 02/09/2019 | -2,11% | -5,22 | 241,70 | 243,20 | 240,01 | 243,20 | 69K | 40 |
| 30/08/2019 | 3,09% | 7,41 | 246,92 | 242,99 | 240,00 | 246,92 | 575K | 89 |
| 29/08/2019 | -0,20% | -0,49 | 239,51 | 241,00 | 239,51 | 242,35 | 111K | 64 |
| 28/08/2019 | -0,83% | -2,00 | 240,00 | 241,00 | 239,00 | 243,75 | 104K | 47 |
| 27/08/2019 | -0,31% | -0,75 | 242,00 | 242,74 | 238,07 | 242,74 | 67K | 44 |
| 26/08/2019 | 0,94% | 2,26 | 242,75 | 241,36 | 240,00 | 242,75 | 207K | 55 |
| 23/08/2019 | 0,83% | 1,99 | 240,49 | 238,50 | 238,50 | 242,89 | 92K | 57 |
| 22/08/2019 | 0,00% | 0,00 | 238,50 | 238,49 | 236,19 | 238,50 | 98K | 50 |
| 21/08/2019 | 0,63% | 1,49 | 238,50 | 237,54 | 236,00 | 238,50 | 326K | 43 |
| 20/08/2019 | 0,34% | 0,81 | 237,01 | 237,69 | 234,50 | 238,98 | 281K | 51 |
| 19/08/2019 | 0,75% | 1,75 | 236,20 | 235,00 | 235,00 | 239,80 | 103K | 43 |
| 16/08/2019 | -0,23% | -0,55 | 234,45 | 235,00 | 232,00 | 235,89 | 120K | 60 |
| 15/08/2019 | 1,35% | 3,12 | 235,00 | 233,89 | 232,01 | 235,00 | 313K | 88 |
| 14/08/2019 | -0,91% | -2,12 | 231,88 | 234,00 | 230,01 | 234,00 | 403K | 70 |
| 13/08/2019 | 0,00% | -0,01 | 234,00 | 237,00 | 232,21 | 237,10 | 126K | 55 |
| 12/08/2019 | -1,30% | -3,09 | 234,01 | 237,00 | 230,51 | 237,10 | 479K | 126 |
| 09/08/2019 | -0,38% | -0,90 | 237,10 | 237,30 | 236,22 | 240,69 | 433K | 117 |
| 08/08/2019 | 0,42% | 1,00 | 238,00 | 240,00 | 236,03 | 241,00 | 119K | 73 |
| 07/08/2019 | -0,55% | -1,30 | 237,00 | 242,89 | 237,00 | 242,90 | 275K | 93 |
| 06/08/2019 | -0,29% | -0,70 | 238,30 | 239,01 | 235,02 | 239,01 | 338K | 87 |
| 05/08/2019 | -0,03% | -0,07 | 239,00 | 241,01 | 238,40 | 244,49 | 709K | 126 |
| 02/08/2019 | 0,03% | 0,06 | 239,07 | 240,00 | 239,02 | 247,99 | 393K | 102 |
| 01/08/2019 | -2,89% | -7,11 | 239,01 | 246,00 | 237,50 | 247,70 | 473K | 153 |
| 31/07/2019 | -0,36% | -0,88 | 246,12 | 248,70 | 246,12 | 248,85 | 236K | 74 |
| 30/07/2019 | -0,01% | -0,02 | 247,00 | 247,02 | 245,01 | 248,90 | 322K | 100 |
| 29/07/2019 | -0,40% | -0,98 | 247,02 | 249,89 | 247,00 | 250,99 | 258K | 80 |
| 26/07/2019 | 0,00% | 0,00 | 248,00 | 250,99 | 247,00 | 251,00 | 1M | 151 |
| 25/07/2019 | -1,00% | -2,50 | 248,00 | 249,20 | 248,00 | 251,70 | 430K | 132 |
| 24/07/2019 | -0,79% | -2,00 | 250,50 | 252,50 | 249,00 | 253,49 | 1M | 217 |
| 23/07/2019 | -0,78% | -1,98 | 252,50 | 254,46 | 250,01 | 254,46 | 281K | 100 |
| 22/07/2019 | -1,85% | -4,80 | 254,48 | 258,94 | 250,16 | 258,94 | 270K | 100 |
| 19/07/2019 | 4,13% | 10,28 | 259,28 | 251,89 | 250,22 | 259,28 | 262K | 96 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Nov-19,242.56,242.56,240.01,240.01,110257
18-Nov-19,241.66,242.56,240.52,242.56,86317
14-Nov-19,240.01,241.66,239.51,241.66,227188
13-Nov-19,239.98,241.70,239.50,241.00,304664
12-Nov-19,240.00,240.00,236.00,238.03,189600
11-Nov-19,238.01,240.00,238.00,240.00,227066
08-Nov-19,237.99,238.40,236.00,238.40,95479
07-Nov-19,238.99,239.00,231.00,235.00,479658
06-Nov-19,238.97,239.00,237.20,239.00,230217
05-Nov-19,239.34,239.34,237.00,237.40,125409
04-Nov-19,238.02,240.49,237.01,239.35,103099
01-Nov-19,236.80,238.30,235.01,238.00,83925
31-Oct-19,236.26,238.36,236.26,236.89,129775
30-Oct-19,237.79,238.38,236.00,236.20,132506
29-Oct-19,236.34,238.45,236.20,237.01,93430
28-Oct-19,237.01,237.01,234.32,236.35,211901
25-Oct-19,236.99,236.99,234.10,236.56,94647
24-Oct-19,236.98,238.00,236.45,237.50,219502
23-Oct-19,235.88,236.99,235.62,236.50,138326
22-Oct-19,235.88,236.67,234.00,235.30,167665
21-Oct-19,234.00,235.88,233.86,235.88,99361
18-Oct-19,233.99,234.00,232.10,234.00,139312
17-Oct-19,235.00,235.00,233.00,233.97,86058
16-Oct-19,232.65,235.47,232.65,235.00,80479
15-Oct-19,235.90,235.90,232.22,232.60,114663
14-Oct-19,235.00,235.98,230.11,234.00,229502
11-Oct-19,235.99,236.55,233.00,235.00,232034
10-Oct-19,233.00,233.99,230.50,233.00,140339
09-Oct-19,230.00,233.00,230.00,233.00,93814
08-Oct-19,229.20,230.00,228.20,230.00,52757
07-Oct-19,231.99,231.99,227.00,229.20,135442
04-Oct-19,222.54,231.95,222.54,231.95,154668
03-Oct-19,228.50,228.50,220.00,223.95,311333
02-Oct-19,235.01,235.01,228.09,228.50,765001
01-Oct-19,239.50,240.00,230.13,235.00,668628
30-Sep-19,242.00,242.88,238.00,240.50,914061
27-Sep-19,245.00,246.87,244.60,246.50,58299
26-Sep-19,245.00,246.99,243.00,244.00,222087
25-Sep-19,244.16,247.90,243.28,243.28,367401
24-Sep-19,247.25,249.19,244.03,244.03,247391
23-Sep-19,249.30,249.30,246.05,247.04,154145
20-Sep-19,249.79,249.79,248.00,249.30,132460
19-Sep-19,244.95,250.00,244.85,249.89,313788
18-Sep-19,247.00,248.35,244.02,245.00,440725
17-Sep-19,248.00,248.50,246.00,247.00,100033
16-Sep-19,243.55,247.90,243.55,247.90,161797
13-Sep-19,247.46,247.46,242.72,246.00,51749
12-Sep-19,243.98,247.90,241.52,247.90,142703
11-Sep-19,243.49,244.60,242.61,243.99,51656
10-Sep-19,248.00,248.77,241.14,241.14,341473
09-Sep-19,247.50,249.40,240.00,245.99,314320
06-Sep-19,247.99,249.47,247.52,248.84,49906
05-Sep-19,249.01,249.01,245.00,249.00,160876
04-Sep-19,246.00,249.49,245.50,248.90,117090
03-Sep-19,241.70,247.11,241.25,245.87,160027
02-Sep-19,243.20,243.20,240.01,241.70,68700
30-Aug-19,242.99,246.92,240.00,246.92,575456
29-Aug-19,241.00,242.35,239.51,239.51,111412
28-Aug-19,241.00,243.75,239.00,240.00,104067
27-Aug-19,242.74,242.74,238.07,242.00,67157
26-Aug-19,241.36,242.75,240.00,242.75,206786
23-Aug-19,238.50,242.89,238.50,240.49,91519
22-Aug-19,238.49,238.50,236.19,238.50,97889
21-Aug-19,237.54,238.50,236.00,238.50,326007
20-Aug-19,237.69,238.98,234.50,237.01,280894
19-Aug-19,235.00,239.80,235.00,236.20,102589
16-Aug-19,235.00,235.89,232.00,234.45,120435
15-Aug-19,233.89,235.00,232.01,235.00,313238
14-Aug-19,234.00,234.00,230.01,231.88,402549
13-Aug-19,237.00,237.10,232.21,234.00,126155
12-Aug-19,237.00,237.10,230.51,234.01,479056
09-Aug-19,237.30,240.69,236.22,237.10,433169
08-Aug-19,240.00,241.00,236.03,238.00,118747
07-Aug-19,242.89,242.90,237.00,237.00,274709
06-Aug-19,239.01,239.01,235.02,238.30,337715
05-Aug-19,241.01,244.49,238.40,239.00,709389
02-Aug-19,240.00,247.99,239.02,239.07,392640
01-Aug-19,246.00,247.70,237.50,239.01,473087
31-Jul-19,248.70,248.85,246.12,246.12,235752
30-Jul-19,247.02,248.90,245.01,247.00,322292
29-Jul-19,249.89,250.99,247.00,247.02,258332
26-Jul-19,250.99,251.00,247.00,248.00,1048202
25-Jul-19,249.20,251.70,248.00,248.00,430375
24-Jul-19,252.50,253.49,249.00,250.50,1190947
23-Jul-19,254.46,254.46,250.01,252.50,281238
22-Jul-19,258.94,258.94,250.16,254.48,269643
19-Jul-19,251.89,259.28,250.22,259.28,262464
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-19,250.00,251.93,246.99,246.99,245113
26-Jun-19,253.50,253.50,249.98,249.98,245113
25-Jun-19,253.19,254.80,250.11,251.95,245113
24-Jun-19,257.30,257.46,253.00,253.05,245113
21-Jun-19,257.49,257.50,254.10,257.39,245113
19-Jun-19,257.90,257.98,254.00,257.98,245113
18-Jun-19,256.02,257.90,254.00,256.01,245113
17-Jun-19,258.99,258.99,255.13,256.00,245113
14-Jun-19,258.98,260.00,256.52,258.99,245113
13-Jun-19,258.60,259.66,257.00,259.49,245113
12-Jun-19,259.99,259.99,255.01,258.60,245113
11-Jun-19,259.98,260.00,257.99,260.00,245113
10-Jun-19,258.98,260.00,257.72,260.00,245113
07-Jun-19,263.32,263.97,257.70,260.00,245113
06-Jun-19,260.81,263.52,253.01,263.52,245113
05-Jun-19,262.00,263.74,260.81,260.81,245113
04-Jun-19,261.47,263.99,258.10,262.00,245113
03-Jun-19,262.40,265.00,257.00,261.50,245113
31-May-19,258.30,264.00,257.00,264.00,245113
30-May-19,258.00,262.00,257.00,257.00,245113
29-May-19,257.00,258.00,256.81,256.81,245113
28-May-19,256.79,259.00,254.81,258.00,245113
27-May-19,251.25,256.80,251.20,256.80,245113
24-May-19,256.71,256.81,255.00,255.50,245113
23-May-19,252.00,257.25,251.10,256.70,245113
22-May-19,252.99,258.80,252.98,255.30,245113
21-May-19,257.00,258.80,249.95,252.99,245113
20-May-19,258.00,260.00,254.00,256.01,245113
17-May-19,255.50,259.89,255.50,258.00,245113
16-May-19,251.20,257.96,251.20,255.00,245113
15-May-19,254.95,254.95,246.11,248.50,245113
14-May-19,254.00,257.98,249.10,254.99,245113
13-May-19,256.98,258.00,250.04,254.00,245113
*exoneração de responsabilidade