Cotação atual, histórico e gráfico do papel: NSLU11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações NSLU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2025	-1,61%	-2,46	150,04	152,50	149,94	153,47	197K	138
16/04/2025	0,73%	1,10	152,50	152,49	152,49	155,98	46K	31
15/04/2025	-0,55%	-0,84	151,40	152,25	150,00	153,03	283K	138
14/04/2025	-0,22%	-0,33	152,24	152,57	150,55	153,56	168K	108
11/04/2025	-0,59%	-0,90	152,57	153,95	150,01	155,84	202K	146
10/04/2025	-0,98%	-1,52	153,47	156,06	153,47	156,06	17K	25
09/04/2025	-0,49%	-0,77	154,99	154,20	154,20	156,00	32K	38

08/04/2025	0,91%	1,41	155,76	155,00	154,02	156,08	30K	45
07/04/2025	-0,30%	-0,46	154,35	154,81	150,80	156,11	83K	67
04/04/2025	-0,83%	-1,30	154,81	156,11	154,18	156,11	47K	47
03/04/2025	-0,50%	-0,79	156,11	156,11	155,33	156,11	240K	131
02/04/2025	-2,67%	-4,30	156,90	161,21	156,87	161,21	124K	62
01/04/2025	0,75%	1,20	161,20	159,98	156,55	161,49	2M	63
31/03/2025	1,94%	3,04	160,00	158,51	156,01	160,00	31K	38
28/03/2025	-1,26%	-2,00	156,96	158,01	155,16	160,10	332K	840
27/03/2025	-0,65%	-1,04	158,96	159,80	157,99	159,97	62K	41
26/03/2025	1,31%	2,07	160,00	157,95	157,95	160,00	233K	31
25/03/2025	1,20%	1,88	157,93	159,72	157,59	160,00	13K	45
24/03/2025	-0,61%	-0,95	156,05	161,00	156,01	161,00	48K	181
21/03/2025	0,00%	0,00	157,00	155,32	155,32	158,53	110K	200
20/03/2025	-0,95%	-1,50	157,00	155,04	155,03	160,00	178K	194
19/03/2025	-0,19%	-0,30	158,50	158,79	155,10	159,93	50K	136
18/03/2025	0,01%	0,01	158,80	156,02	154,15	159,97	63K	68
17/03/2025	-1,37%	-2,21	158,79	159,00	153,01	160,01	87K	136
14/03/2025	7,33%	11,00	161,00	150,03	149,55	161,00	155K	39
13/03/2025	0,00%	0,00	150,00	150,00	148,62	150,39	56K	63
12/03/2025	1,01%	1,50	150,00	148,50	147,60	150,00	190K	112
11/03/2025	0,80%	1,18	148,50	147,36	147,36	148,50	105K	78
10/03/2025	0,65%	0,95	147,32	146,38	146,37	148,44	53K	69
07/03/2025	-1,07%	-1,58	146,37	147,95	144,45	147,99	73K	94
06/03/2025	1,48%	2,16	147,95	146,39	145,00	148,84	57K	64
05/03/2025	-1,26%	-1,86	145,79	147,64	140,26	147,64	262K	119
28/02/2025	0,65%	0,96	147,65	148,00	146,58	148,00	52K	62
27/02/2025	0,54%	0,79	146,69	144,95	144,69	148,93	147K	128
26/02/2025	0,55%	0,80	145,90	145,10	145,00	147,87	176K	89
25/02/2025	0,10%	0,14	145,10	144,99	144,95	149,00	159K	105
24/02/2025	-1,91%	-2,83	144,96	145,01	142,00	147,51	677K	396
21/02/2025	0,51%	0,75	147,79	147,22	146,98	147,94	71K	65
20/02/2025	-0,03%	-0,05	147,04	147,09	146,01	147,10	95K	50
19/02/2025	0,33%	0,48	147,09	144,51	144,51	147,10	55K	45
18/02/2025	1,56%	2,25	146,61	144,00	143,02	146,94	56K	88
17/02/2025	1,23%	1,76	144,36	142,13	142,13	144,45	286K	240
14/02/2025	0,39%	0,55	142,60	142,28	141,49	142,68	60K	80
13/02/2025	0,39%	0,55	142,05	141,50	141,48	142,27	34K	33
12/02/2025	-0,69%	-0,98	141,50	142,50	140,05	142,50	117K	94
11/02/2025	0,29%	0,41	142,48	142,98	141,70	142,99	167K	216
10/02/2025	-1,62%	-2,34	142,07	144,24	141,99	144,38	225K	132
07/02/2025	2,11%	2,99	144,41	141,46	141,46	145,00	96K	111
06/02/2025	0,87%	1,22	141,42	140,20	140,10	142,98	159K	182
05/02/2025	0,11%	0,15	140,20	141,01	140,00	143,67	417K	175
04/02/2025	-3,96%	-5,78	140,05	145,00	140,00	145,82	775K	810
03/02/2025	0,87%	1,26	145,83	146,00	144,59	148,99	114K	72
31/01/2025	-0,98%	-1,43	144,57	145,95	140,32	146,00	318K	188
30/01/2025	0,69%	1,00	146,00	147,29	144,00	147,29	14K	45
29/01/2025	-1,36%	-2,00	145,00	147,00	145,00	147,57	83K	72
28/01/2025	0,34%	0,50	147,00	146,50	145,00	147,49	65K	36
27/01/2025	-0,65%	-0,96	146,50	147,56	145,75	147,57	37K	44
24/01/2025	-0,09%	-0,14	147,46	147,37	146,37	147,55	31K	47
23/01/2025	-0,71%	-1,06	147,60	145,00	140,16	148,47	657K	355
22/01/2025	-0,15%	-0,22	148,66	148,88	140,02	149,56	261K	424
21/01/2025	-0,75%	-1,12	148,88	150,00	147,00	150,00	122K	59
20/01/2025	0,01%	0,02	150,00	150,00	148,80	151,99	251K	77
17/01/2025	0,09%	0,13	149,98	148,00	148,00	151,99	475K	195
16/01/2025	-0,36%	-0,54	149,85	150,40	148,01	150,40	118K	92
15/01/2025	0,93%	1,38	150,39	149,79	148,86	150,40	39K	52
14/01/2025	-0,92%	-1,39	149,01	149,26	148,87	149,80	33K	40
13/01/2025	0,03%	0,05	150,40	150,63	148,94	150,63	74K	79
10/01/2025	-0,44%	-0,66	150,35	149,80	148,80	151,37	214K	98
09/01/2025	-0,63%	-0,96	151,01	151,94	150,10	151,99	233K	45
08/01/2025	0,63%	0,95	151,97	151,41	150,03	152,00	323K	153
07/01/2025	-0,14%	-0,21	151,02	152,00	149,00	152,00	524K	172
06/01/2025	-0,50%	-0,76	151,23	150,60	150,00	152,00	84K	95
03/01/2025	0,32%	0,48	151,99	151,48	149,98	152,00	85K	73
02/01/2025	0,60%	0,90	151,51	150,63	150,00	152,67	121K	92
30/12/2024	-0,03%	-0,04	150,61	150,65	150,50	150,65	326K	88
27/12/2024	0,10%	0,15	150,65	150,65	149,90	150,65	246K	113
26/12/2024	-0,79%	-1,20	150,50	151,70	149,02	151,72	468K	807
23/12/2024	0,36%	0,55	151,70	151,20	149,07	151,72	1M	578
20/12/2024	0,10%	0,15	151,15	151,70	149,00	151,70	180K	113
19/12/2024	-2,20%	-3,40	151,00	154,40	148,04	154,40	465K	229
18/12/2024	-0,26%	-0,40	154,40	154,86	151,72	155,00	2M	102
17/12/2024	-2,33%	-3,70	154,80	158,50	154,50	158,50	181K	100
16/12/2024	1,60%	2,50	158,50	157,78	155,58	161,95	122K	92
13/12/2024	0,00%	0,00	156,00	156,00	154,90	156,00	81K	89
12/12/2024	-0,13%	-0,20	156,00	156,20	155,06	156,94	487K	329
11/12/2024	0,77%	1,20	156,20	158,00	154,19	158,01	277K	141
10/12/2024	-0,64%	-1,00	155,00	156,00	155,00	158,01	95K	60
09/12/2024	-0,49%	-0,77	156,00	156,77	154,17	157,58	95K	63
06/12/2024	1,37%	2,12	156,77	154,62	154,62	158,50	78K	82
05/12/2024	-0,87%	-1,36	154,65	156,05	154,10	157,70	115K	75
04/12/2024	-0,70%	-1,10	156,01	158,87	155,70	158,87	61K	69
03/12/2024	-1,08%	-1,71	157,11	158,82	157,11	158,93	194K	59
02/12/2024	-0,11%	-0,17	158,82	158,43	156,02	159,96	38K	56
29/11/2024	0,02%	0,03	158,99	158,96	157,00	159,81	121K	111
28/11/2024	-0,48%	-0,77	158,96	157,95	157,62	159,94	65K	70
27/11/2024	-0,16%	-0,25	159,73	160,00	158,00	160,00	109K	83
26/11/2024	-0,01%	-0,02	159,98	159,99	158,25	160,00	119K	286
25/11/2024	0,00%	0,00	160,00	160,00	158,50	162,83	188K	112
22/11/2024	0,00%	0,00	160,00	158,50	158,50	160,00	61K	84
21/11/2024	0,00%	0,00	160,00	160,00	158,58	160,59	65K	90
19/11/2024	0,00%	0,00	160,00	160,00	158,51	160,00	50K	67
18/11/2024	0,33%	0,53	160,00	161,83	158,81	161,83	153K	65
14/11/2024	-0,33%	-0,53	159,47	160,00	157,57	160,00	145K	129
13/11/2024	-1,23%	-2,00	160,00	162,83	159,95	162,83	122K	75
12/11/2024	-0,50%	-0,81	162,00	163,49	161,00	163,49	54K	69
11/11/2024	-1,33%	-2,19	162,81	164,50	160,71	164,98	52K	60
08/11/2024	1,25%	2,04	165,00	162,96	161,37	165,00	102K	80
07/11/2024	-1,39%	-2,29	162,96	165,26	157,05	167,99	573K	261
06/11/2024	0,55%	0,90	165,25	164,35	163,65	171,95	118K	138
05/11/2024	-1,03%	-1,71	164,35	166,06	161,99	166,06	112K	117
04/11/2024	-0,44%	-0,73	166,06	172,00	160,00	172,00	163K	128
01/11/2024	-0,11%	-0,19	166,79	166,94	164,50	166,95	45K	68
31/10/2024	-0,61%	-1,02	166,98	168,13	166,13	168,13	152K	128
30/10/2024	0,01%	0,01	168,00	168,13	167,54	168,13	211K	44
29/10/2024	0,95%	1,58	167,99	168,10	167,02	168,13	58K	56
28/10/2024	-0,95%	-1,59	166,41	168,00	166,00	168,13	135K	97
25/10/2024	-0,08%	-0,13	168,00	167,01	166,04	168,13	42K	48
24/10/2024	-0,99%	-1,68	168,13	169,81	167,00	170,10	130K	87
23/10/2024	0,98%	1,65	169,81	168,25	167,51	170,65	105K	46
22/10/2024	-0,50%	-0,84	168,16	169,00	167,70	169,85	107K	92
21/10/2024	-1,15%	-1,97	169,00	171,00	169,00	171,00	96K	70
18/10/2024	0,58%	0,99	170,97	171,46	168,39	171,51	67K	73
17/10/2024	-1,63%	-2,82	169,98	171,60	169,07	173,25	112K	68
16/10/2024	-2,92%	-5,20	172,80	175,00	172,50	178,97	152K	72
15/10/2024	1,70%	2,98	178,00	174,96	172,80	178,00	98K	55
14/10/2024	0,02%	0,03	175,02	175,02	170,89	175,03	21K	40
11/10/2024	-2,77%	-4,99	174,99	178,97	167,70	178,97	122K	50
10/10/2024	6,50%	10,99	179,98	169,01	168,15	179,98	447K	66
09/10/2024	0,41%	0,69	168,99	168,79	165,99	171,56	423K	304
08/10/2024	-0,62%	-1,05	168,30	169,35	166,00	169,98	361K	112
07/10/2024	-0,35%	-0,59	169,35	169,94	169,02	169,94	180K	81
04/10/2024	-0,04%	-0,06	169,94	170,05	169,04	171,08	95K	63
03/10/2024	0,00%	0,00	170,00	170,00	169,35	170,00	35K	42
02/10/2024	-	-	170,00	170,00	169,42	171,00	102K	53

Date,Open,High,Low,Close,Volume
17-Apr-25,152.50,153.47,149.94,150.04,196757
16-Apr-25,152.49,155.98,152.49,152.50,46094
15-Apr-25,152.25,153.03,150.00,151.40,283329
14-Apr-25,152.57,153.56,150.55,152.24,167664
11-Apr-25,153.95,155.84,150.01,152.57,202101
10-Apr-25,156.06,156.06,153.47,153.47,17151
09-Apr-25,154.20,156.00,154.20,154.99,31773
08-Apr-25,155.00,156.08,154.02,155.76,30200
07-Apr-25,154.81,156.11,150.80,154.35,83038
04-Apr-25,156.11,156.11,154.18,154.81,47172
03-Apr-25,156.11,156.11,155.33,156.11,239815
02-Apr-25,161.21,161.21,156.87,156.90,123632
01-Apr-25,159.98,161.49,156.55,161.20,2073656
31-Mar-25,158.51,160.00,156.01,160.00,30891
28-Mar-25,158.01,160.10,155.16,156.96,331628
27-Mar-25,159.80,159.97,157.99,158.96,61665
26-Mar-25,157.95,160.00,157.95,160.00,232870
25-Mar-25,159.72,160.00,157.59,157.93,13205
24-Mar-25,161.00,161.00,156.01,156.05,48177
21-Mar-25,155.32,158.53,155.32,157.00,109860
20-Mar-25,155.04,160.00,155.03,157.00,178149
19-Mar-25,158.79,159.93,155.10,158.50,49503
18-Mar-25,156.02,159.97,154.15,158.80,63462
17-Mar-25,159.00,160.01,153.01,158.79,87229
14-Mar-25,150.03,161.00,149.55,161.00,154928
13-Mar-25,150.00,150.39,148.62,150.00,56004
12-Mar-25,148.50,150.00,147.60,150.00,189891
11-Mar-25,147.36,148.50,147.36,148.50,104925
10-Mar-25,146.38,148.44,146.37,147.32,52668
07-Mar-25,147.95,147.99,144.45,146.37,73419
06-Mar-25,146.39,148.84,145.00,147.95,56707
05-Mar-25,147.64,147.64,140.26,145.79,261593
28-Feb-25,148.00,148.00,146.58,147.65,51904
27-Feb-25,144.95,148.93,144.69,146.69,146991
26-Feb-25,145.10,147.87,145.00,145.90,175635
25-Feb-25,144.99,149.00,144.95,145.10,158871
24-Feb-25,145.01,147.51,142.00,144.96,676895
21-Feb-25,147.22,147.94,146.98,147.79,71014
20-Feb-25,147.09,147.10,146.01,147.04,94977
19-Feb-25,144.51,147.10,144.51,147.09,55231
18-Feb-25,144.00,146.94,143.02,146.61,55567
17-Feb-25,142.13,144.45,142.13,144.36,286466
14-Feb-25,142.28,142.68,141.49,142.60,59828
13-Feb-25,141.50,142.27,141.48,142.05,34252
12-Feb-25,142.50,142.50,140.05,141.50,116794
11-Feb-25,142.98,142.99,141.70,142.48,167118
10-Feb-25,144.24,144.38,141.99,142.07,224672
07-Feb-25,141.46,145.00,141.46,144.41,96100
06-Feb-25,140.20,142.98,140.10,141.42,158941
05-Feb-25,141.01,143.67,140.00,140.20,417089
04-Feb-25,145.00,145.82,140.00,140.05,774805
03-Feb-25,146.00,148.99,144.59,145.83,114228
31-Jan-25,145.95,146.00,140.32,144.57,318375
30-Jan-25,147.29,147.29,144.00,146.00,14275
29-Jan-25,147.00,147.57,145.00,145.00,82553
28-Jan-25,146.50,147.49,145.00,147.00,65039
27-Jan-25,147.56,147.57,145.75,146.50,37386
24-Jan-25,147.37,147.55,146.37,147.46,31285
23-Jan-25,145.00,148.47,140.16,147.60,656652
22-Jan-25,148.88,149.56,140.02,148.66,260508
21-Jan-25,150.00,150.00,147.00,148.88,122125
20-Jan-25,150.00,151.99,148.80,150.00,251068
17-Jan-25,148.00,151.99,148.00,149.98,475001
16-Jan-25,150.40,150.40,148.01,149.85,117672
15-Jan-25,149.79,150.40,148.86,150.39,38962
14-Jan-25,149.26,149.80,148.87,149.01,32792
13-Jan-25,150.63,150.63,148.94,150.40,73539
10-Jan-25,149.80,151.37,148.80,150.35,214106
09-Jan-25,151.94,151.99,150.10,151.01,232555
08-Jan-25,151.41,152.00,150.03,151.97,323006
07-Jan-25,152.00,152.00,149.00,151.02,523720
06-Jan-25,150.60,152.00,150.00,151.23,83741
03-Jan-25,151.48,152.00,149.98,151.99,85140
02-Jan-25,150.63,152.67,150.00,151.51,121282
30-Dec-24,150.65,150.65,150.50,150.61,326285
27-Dec-24,150.65,150.65,149.90,150.65,246429
26-Dec-24,151.70,151.72,149.02,150.50,467979
23-Dec-24,151.20,151.72,149.07,151.70,1265845
20-Dec-24,151.70,151.70,149.00,151.15,180355
19-Dec-24,154.40,154.40,148.04,151.00,464944
18-Dec-24,154.86,155.00,151.72,154.40,2001392
17-Dec-24,158.50,158.50,154.50,154.80,181109
16-Dec-24,157.78,161.95,155.58,158.50,122385
13-Dec-24,156.00,156.00,154.90,156.00,81271
12-Dec-24,156.20,156.94,155.06,156.00,487229
11-Dec-24,158.00,158.01,154.19,156.20,277001
10-Dec-24,156.00,158.01,155.00,155.00,95279
09-Dec-24,156.77,157.58,154.17,156.00,95340
06-Dec-24,154.62,158.50,154.62,156.77,78289
05-Dec-24,156.05,157.70,154.10,154.65,115090
04-Dec-24,158.87,158.87,155.70,156.01,61443
03-Dec-24,158.82,158.93,157.11,157.11,194191
02-Dec-24,158.43,159.96,156.02,158.82,38285
29-Nov-24,158.96,159.81,157.00,158.99,120606
28-Nov-24,157.95,159.94,157.62,158.96,65205
27-Nov-24,160.00,160.00,158.00,159.73,109157
26-Nov-24,159.99,160.00,158.25,159.98,118953
25-Nov-24,160.00,162.83,158.50,160.00,188271
22-Nov-24,158.50,160.00,158.50,160.00,60573
21-Nov-24,160.00,160.59,158.58,160.00,65048
19-Nov-24,160.00,160.00,158.51,160.00,50319
18-Nov-24,161.83,161.83,158.81,160.00,153159
14-Nov-24,160.00,160.00,157.57,159.47,145262
13-Nov-24,162.83,162.83,159.95,160.00,122171
12-Nov-24,163.49,163.49,161.00,162.00,53774
11-Nov-24,164.50,164.98,160.71,162.81,51706
08-Nov-24,162.96,165.00,161.37,165.00,101792
07-Nov-24,165.26,167.99,157.05,162.96,573371
06-Nov-24,164.35,171.95,163.65,165.25,118180
05-Nov-24,166.06,166.06,161.99,164.35,112321
04-Nov-24,172.00,172.00,160.00,166.06,163418
01-Nov-24,166.94,166.95,164.50,166.79,44729
31-Oct-24,168.13,168.13,166.13,166.98,152399
30-Oct-24,168.13,168.13,167.54,168.00,210660
29-Oct-24,168.10,168.13,167.02,167.99,58323
28-Oct-24,168.00,168.13,166.00,166.41,135087
25-Oct-24,167.01,168.13,166.04,168.00,42133
24-Oct-24,169.81,170.10,167.00,168.13,129664
23-Oct-24,168.25,170.65,167.51,169.81,105202
22-Oct-24,169.00,169.85,167.70,168.16,107356
21-Oct-24,171.00,171.00,169.00,169.00,95752
18-Oct-24,171.46,171.51,168.39,170.97,67460
17-Oct-24,171.60,173.25,169.07,169.98,111663
16-Oct-24,175.00,178.97,172.50,172.80,152257
15-Oct-24,174.96,178.00,172.80,178.00,97791
14-Oct-24,175.02,175.03,170.89,175.02,20595
11-Oct-24,178.97,178.97,167.70,174.99,121673
10-Oct-24,169.01,179.98,168.15,179.98,447329
09-Oct-24,168.79,171.56,165.99,168.99,422727
08-Oct-24,169.35,169.98,166.00,168.30,361457
07-Oct-24,169.94,169.94,169.02,169.35,179523
04-Oct-24,170.05,171.08,169.04,169.94,95398
03-Oct-24,170.00,170.00,169.35,170.00,34936
02-Oct-24,170.00,171.00,169.42,170.00,102368

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NSLU11