Cotação atual, histórico e gráfico do papel: NUIF11

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 NUIF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	3,29%	2,93	91,95	89,92	89,36	92,50	337K	156
27/08/2025	-0,76%	-0,68	89,02	90,60	89,02	90,60	45K	55
26/08/2025	-0,33%	-0,30	89,70	90,90	89,50	90,96	48K	70
25/08/2025	-0,55%	-0,50	90,00	91,08	89,76	91,49	213K	145
22/08/2025	-1,00%	-0,91	90,50	92,00	90,00	92,00	88K	86
21/08/2025	-0,33%	-0,30	91,41	91,71	91,41	91,71	19K	47
20/08/2025	1,06%	0,96	91,71	91,66	90,66	91,73	101K	66

19/08/2025	-0,49%	-0,45	90,75	92,00	90,61	92,00	143K	55
18/08/2025	-0,87%	-0,80	91,20	91,00	90,21	92,00	91K	106
15/08/2025	0,38%	0,35	92,00	91,65	90,77	92,00	36K	38
14/08/2025	1,86%	1,67	91,65	90,87	90,87	91,78	46K	63
13/08/2025	-0,59%	-0,53	89,98	90,52	89,76	90,99	124K	74
12/08/2025	-1,24%	-1,14	90,51	91,99	90,51	92,00	74K	62
11/08/2025	0,01%	0,01	91,65	91,51	90,72	91,70	87K	90
08/08/2025	-0,12%	-0,11	91,64	90,14	89,26	91,89	90K	101
07/08/2025	-0,24%	-0,22	91,75	91,98	91,04	91,99	49K	42
06/08/2025	-0,57%	-0,53	91,97	91,51	90,85	92,49	48K	97
05/08/2025	1,03%	0,94	92,50	92,00	91,56	92,88	113K	44
04/08/2025	-1,55%	-1,44	91,56	91,41	91,41	93,15	135K	81
01/08/2025	0,00%	0,00	93,00	93,00	91,78	93,00	80K	166
31/07/2025	2,20%	2,00	93,00	91,89	91,25	93,00	114K	36
30/07/2025	-0,35%	-0,32	91,00	91,89	91,00	91,89	83K	42
29/07/2025	0,02%	0,02	91,32	91,89	91,30	91,89	27K	24
28/07/2025	-0,47%	-0,43	91,30	91,89	91,25	91,89	109K	84
25/07/2025	1,33%	1,20	91,73	90,67	90,65	91,74	41K	58
24/07/2025	-1,54%	-1,42	90,53	91,00	90,50	91,95	69K	32
23/07/2025	2,03%	1,83	91,95	91,03	91,00	91,98	61K	66
22/07/2025	-0,86%	-0,78	90,12	91,81	90,12	91,83	30K	54
21/07/2025	-0,11%	-0,10	90,90	91,97	90,90	92,48	26K	40
18/07/2025	-0,80%	-0,73	91,00	92,65	90,31	93,00	149K	108
17/07/2025	-1,21%	-1,12	91,73	92,85	91,71	92,85	96K	72
16/07/2025	0,49%	0,45	92,85	92,85	92,06	92,85	67K	49
15/07/2025	0,39%	0,36	92,40	92,70	92,06	92,85	210K	35
14/07/2025	-0,71%	-0,66	92,04	92,70	92,04	92,70	233K	93
11/07/2025	0,70%	0,64	92,70	92,50	92,06	92,85	22K	23
10/07/2025	-0,85%	-0,79	92,06	92,85	92,01	92,85	39K	45
09/07/2025	1,13%	1,04	92,85	92,73	92,01	92,85	180K	80
08/07/2025	-1,81%	-1,69	91,81	92,01	91,71	92,97	101K	70
07/07/2025	0,54%	0,50	93,50	93,20	92,51	93,65	195K	97
04/07/2025	1,38%	1,27	93,00	92,65	91,95	93,20	110K	79
03/07/2025	-0,46%	-0,42	91,73	93,08	91,33	93,19	116K	117
02/07/2025	-1,13%	-1,05	92,15	91,64	91,64	93,20	97K	66
01/07/2025	0,54%	0,50	93,20	92,51	92,11	93,20	55K	55
27/06/2025	0,64%	0,59	92,70	92,49	92,00	92,70	103K	30
26/06/2025	-0,58%	-0,54	92,11	92,65	92,10	92,70	28K	22
25/06/2025	0,22%	0,20	92,65	92,45	91,22	92,70	137K	99
24/06/2025	-0,05%	-0,05	92,45	91,52	91,42	92,49	56K	61
23/06/2025	-0,26%	-0,24	92,50	92,81	91,15	92,84	73K	70
20/06/2025	0,94%	0,86	92,74	92,80	91,11	92,86	47K	35
18/06/2025	-0,35%	-0,32	91,88	92,87	90,80	92,87	19K	41
17/06/2025	1,32%	1,20	92,20	91,91	90,71	92,43	31K	48
16/06/2025	0,00%	0,00	91,00	91,91	90,74	92,22	46K	68
13/06/2025	0,25%	0,23	91,00	91,68	90,83	92,80	51K	100
12/06/2025	-0,04%	-0,04	90,77	91,72	90,71	92,99	92K	66
11/06/2025	-0,33%	-0,30	90,81	91,11	90,72	92,96	101K	112
10/06/2025	-0,43%	-0,39	91,11	92,42	91,00	93,00	149K	145
09/06/2025	-1,61%	-1,50	91,50	92,99	91,00	92,99	242K	132
06/06/2025	0,00%	0,00	93,00	92,99	92,00	93,50	149K	87
05/06/2025	1,64%	1,50	93,00	91,50	91,27	94,00	142K	77
04/06/2025	-0,54%	-0,50	91,50	93,82	91,16	93,93	78K	63
03/06/2025	-1,08%	-1,00	92,00	93,92	91,03	93,97	162K	94
02/06/2025	-0,53%	-0,50	93,00	93,50	92,92	94,76	28K	43
30/05/2025	2,59%	2,36	93,50	92,00	91,01	93,75	220K	84
29/05/2025	-0,70%	-0,64	91,14	92,00	90,72	92,85	105K	83
28/05/2025	0,86%	0,78	91,78	91,83	90,81	91,83	13K	20
27/05/2025	0,20%	0,18	91,00	91,90	90,80	91,90	41K	62
26/05/2025	-0,19%	-0,17	90,82	91,73	90,78	92,00	39K	50
23/05/2025	0,19%	0,17	90,99	91,73	90,83	91,73	19K	15
22/05/2025	0,35%	0,32	90,82	91,41	90,82	91,81	8K	26
21/05/2025	0,00%	0,00	90,50	91,41	90,50	91,41	35K	36
20/05/2025	-0,08%	-0,07	90,50	91,48	90,50	91,96	57K	83
19/05/2025	-0,78%	-0,71	90,57	91,28	90,42	91,35	89K	94
16/05/2025	0,19%	0,17	91,28	92,00	90,50	92,00	110K	139
15/05/2025	0,11%	0,10	91,11	91,93	90,91	92,00	106K	92
14/05/2025	0,01%	0,01	91,01	91,91	91,01	92,00	147K	116
13/05/2025	1,09%	0,98	91,00	90,02	90,01	91,23	136K	95
12/05/2025	-0,53%	-0,48	90,02	91,24	89,80	91,24	99K	87
09/05/2025	1,07%	0,96	90,50	90,44	89,00	91,75	85K	52
08/05/2025	-2,67%	-2,46	89,54	92,00	89,50	92,00	273K	167
07/05/2025	1,04%	0,95	92,00	91,88	91,10	92,00	98K	123
06/05/2025	-0,03%	-0,03	91,05	91,85	90,55	91,90	44K	124
05/05/2025	-1,00%	-0,92	91,08	92,00	90,20	92,00	94K	86
02/05/2025	0,68%	0,62	92,00	92,00	90,05	92,00	79K	67
30/04/2025	2,09%	1,87	91,38	90,40	89,01	91,38	259K	151
29/04/2025	0,01%	0,01	89,51	89,50	89,50	91,91	225K	44
28/04/2025	-0,17%	-0,15	89,50	89,87	87,06	89,87	90K	122
25/04/2025	0,75%	0,67	89,65	89,72	87,00	89,73	48K	50
24/04/2025	-1,13%	-1,02	88,98	90,00	87,00	90,00	92K	86
23/04/2025	-1,10%	-1,00	90,00	91,00	88,50	91,00	88K	51
22/04/2025	2,82%	2,50	91,00	89,39	88,50	93,68	84K	72
17/04/2025	0,89%	0,78	88,50	88,00	86,65	88,50	15K	26
16/04/2025	0,85%	0,74	87,72	87,00	86,65	87,72	103K	25
15/04/2025	0,00%	0,00	86,98	87,00	86,61	87,00	14K	31
14/04/2025	1,14%	0,98	86,98	86,86	86,00	87,00	94K	55
11/04/2025	0,01%	0,01	86,00	86,00	85,00	86,00	172K	46
10/04/2025	1,16%	0,99	85,99	85,98	85,96	86,00	62K	38
09/04/2025	-0,01%	-0,01	85,00	85,10	85,00	87,56	192K	560
08/04/2025	-2,68%	-2,34	85,01	88,22	81,09	88,22	401K	793
07/04/2025	-1,85%	-1,65	87,35	89,83	83,02	91,00	659K	1.096
04/04/2025	0,00%	0,00	89,00	88,50	88,50	90,00	170K	47
03/04/2025	1,71%	1,50	89,00	88,84	87,52	89,30	41K	58
02/04/2025	-1,03%	-0,91	87,50	89,10	87,50	89,30	84K	40
01/04/2025	-0,66%	-0,59	88,41	89,10	88,41	89,10	22K	24
31/03/2025	2,95%	2,55	89,00	86,31	86,30	89,00	163K	77
28/03/2025	-0,63%	-0,55	86,45	87,79	86,22	87,80	136K	32
27/03/2025	-0,16%	-0,14	87,00	87,56	86,15	87,56	89K	29
26/03/2025	-0,70%	-0,61	87,14	87,80	87,07	87,80	107K	42
25/03/2025	2,02%	1,74	87,75	87,36	87,00	87,80	227K	104
24/03/2025	-2,26%	-1,99	86,01	88,01	86,01	89,00	178K	91
21/03/2025	0,62%	0,54	88,00	87,37	87,01	89,00	55K	48
20/03/2025	-0,61%	-0,54	87,46	86,42	86,42	88,00	18K	44
19/03/2025	0,00%	0,00	88,00	88,88	86,25	88,88	55K	74
18/03/2025	0,91%	0,79	88,00	87,23	87,21	88,75	18K	40
17/03/2025	-2,01%	-1,79	87,21	89,00	87,12	89,00	51K	32
14/03/2025	1,26%	1,11	89,00	88,78	88,00	89,99	12K	21
13/03/2025	-2,24%	-2,01	87,89	89,99	86,99	89,99	56K	52
12/03/2025	4,52%	3,89	89,90	86,88	86,00	89,99	7K	31
11/03/2025	-2,26%	-1,99	86,01	88,88	85,65	91,00	70K	77
10/03/2025	0,28%	0,25	88,00	88,63	85,12	88,64	38K	29
07/03/2025	-0,18%	-0,16	87,75	87,92	85,05	87,92	33K	38
06/03/2025	0,24%	0,21	87,91	85,94	83,50	90,48	69K	39
05/03/2025	-0,34%	-0,30	87,70	87,90	81,43	87,91	31K	36
28/02/2025	6,36%	5,26	88,00	81,08	80,53	88,00	78K	54
27/02/2025	1,52%	1,24	82,74	81,50	80,30	82,74	39K	128
26/02/2025	1,84%	1,47	81,50	79,05	79,05	81,64	70K	53
25/02/2025	0,29%	0,23	80,03	80,60	80,00	81,64	91K	45
24/02/2025	-1,48%	-1,20	79,80	81,81	78,00	82,02	149K	116
21/02/2025	-2,44%	-2,03	81,00	83,03	80,51	83,03	55K	50
20/02/2025	3,80%	3,04	83,03	80,77	80,01	83,03	151K	136
19/02/2025	-0,83%	-0,67	79,99	81,32	79,95	81,32	211K	104
18/02/2025	-0,82%	-0,67	80,66	79,92	79,92	81,33	39K	76
17/02/2025	-0,45%	-0,37	81,33	81,70	79,98	81,70	101K	80
14/02/2025	2,25%	1,80	81,70	80,99	79,90	81,80	65K	44
13/02/2025	-	-	79,90	81,80	79,90	81,81	11K	22

Date,Open,High,Low,Close,Volume
28-Aug-25,89.92,92.50,89.36,91.95,336705
27-Aug-25,90.60,90.60,89.02,89.02,44603
26-Aug-25,90.90,90.96,89.50,89.70,47617
25-Aug-25,91.08,91.49,89.76,90.00,212756
22-Aug-25,92.00,92.00,90.00,90.50,87849
21-Aug-25,91.71,91.71,91.41,91.41,19318
20-Aug-25,91.66,91.73,90.66,91.71,100830
19-Aug-25,92.00,92.00,90.61,90.75,142945
18-Aug-25,91.00,92.00,90.21,91.20,91179
15-Aug-25,91.65,92.00,90.77,92.00,35743
14-Aug-25,90.87,91.78,90.87,91.65,45697
13-Aug-25,90.52,90.99,89.76,89.98,123962
12-Aug-25,91.99,92.00,90.51,90.51,73732
11-Aug-25,91.51,91.70,90.72,91.65,87242
08-Aug-25,90.14,91.89,89.26,91.64,90132
07-Aug-25,91.98,91.99,91.04,91.75,48899
06-Aug-25,91.51,92.49,90.85,91.97,47789
05-Aug-25,92.00,92.88,91.56,92.50,112559
04-Aug-25,91.41,93.15,91.41,91.56,134770
01-Aug-25,93.00,93.00,91.78,93.00,80070
31-Jul-25,91.89,93.00,91.25,93.00,114196
30-Jul-25,91.89,91.89,91.00,91.00,83341
29-Jul-25,91.89,91.89,91.30,91.32,26654
28-Jul-25,91.89,91.89,91.25,91.30,109243
25-Jul-25,90.67,91.74,90.65,91.73,41300
24-Jul-25,91.00,91.95,90.50,90.53,69040
23-Jul-25,91.03,91.98,91.00,91.95,60590
22-Jul-25,91.81,91.83,90.12,90.12,29965
21-Jul-25,91.97,92.48,90.90,90.90,25997
18-Jul-25,92.65,93.00,90.31,91.00,148603
17-Jul-25,92.85,92.85,91.71,91.73,95605
16-Jul-25,92.85,92.85,92.06,92.85,67229
15-Jul-25,92.70,92.85,92.06,92.40,210473
14-Jul-25,92.70,92.70,92.04,92.04,232761
11-Jul-25,92.50,92.85,92.06,92.70,21936
10-Jul-25,92.85,92.85,92.01,92.06,39344
09-Jul-25,92.73,92.85,92.01,92.85,179986
08-Jul-25,92.01,92.97,91.71,91.81,101393
07-Jul-25,93.20,93.65,92.51,93.50,195198
04-Jul-25,92.65,93.20,91.95,93.00,109612
03-Jul-25,93.08,93.19,91.33,91.73,115649
02-Jul-25,91.64,93.20,91.64,92.15,97281
01-Jul-25,92.51,93.20,92.11,93.20,54985
27-Jun-25,92.49,92.70,92.00,92.70,103325
26-Jun-25,92.65,92.70,92.10,92.11,27938
25-Jun-25,92.45,92.70,91.22,92.65,136952
24-Jun-25,91.52,92.49,91.42,92.45,56283
23-Jun-25,92.81,92.84,91.15,92.50,73144
20-Jun-25,92.80,92.86,91.11,92.74,46866
18-Jun-25,92.87,92.87,90.80,91.88,19178
17-Jun-25,91.91,92.43,90.71,92.20,30687
16-Jun-25,91.91,92.22,90.74,91.00,45688
13-Jun-25,91.68,92.80,90.83,91.00,51106
12-Jun-25,91.72,92.99,90.71,90.77,92196
11-Jun-25,91.11,92.96,90.72,90.81,101094
10-Jun-25,92.42,93.00,91.00,91.11,148820
09-Jun-25,92.99,92.99,91.00,91.50,242428
06-Jun-25,92.99,93.50,92.00,93.00,148964
05-Jun-25,91.50,94.00,91.27,93.00,141540
04-Jun-25,93.82,93.93,91.16,91.50,77864
03-Jun-25,93.92,93.97,91.03,92.00,161778
02-Jun-25,93.50,94.76,92.92,93.00,27849
30-May-25,92.00,93.75,91.01,93.50,219582
29-May-25,92.00,92.85,90.72,91.14,105253
28-May-25,91.83,91.83,90.81,91.78,13471
27-May-25,91.90,91.90,90.80,91.00,40921
26-May-25,91.73,92.00,90.78,90.82,38776
23-May-25,91.73,91.73,90.83,90.99,18925
22-May-25,91.41,91.81,90.82,90.82,8341
21-May-25,91.41,91.41,90.50,90.50,34858
20-May-25,91.48,91.96,90.50,90.50,57418
19-May-25,91.28,91.35,90.42,90.57,88810
16-May-25,92.00,92.00,90.50,91.28,110495
15-May-25,91.93,92.00,90.91,91.11,105728
14-May-25,91.91,92.00,91.01,91.01,146712
13-May-25,90.02,91.23,90.01,91.00,135549
12-May-25,91.24,91.24,89.80,90.02,98754
09-May-25,90.44,91.75,89.00,90.50,84563
08-May-25,92.00,92.00,89.50,89.54,272778
07-May-25,91.88,92.00,91.10,92.00,98064
06-May-25,91.85,91.90,90.55,91.05,44179
05-May-25,92.00,92.00,90.20,91.08,93787
02-May-25,92.00,92.00,90.05,92.00,79166
30-Apr-25,90.40,91.38,89.01,91.38,259309
29-Apr-25,89.50,91.91,89.50,89.51,224626
28-Apr-25,89.87,89.87,87.06,89.50,89576
25-Apr-25,89.72,89.73,87.00,89.65,47746
24-Apr-25,90.00,90.00,87.00,88.98,92390
23-Apr-25,91.00,91.00,88.50,90.00,87569
22-Apr-25,89.39,93.68,88.50,91.00,84179
17-Apr-25,88.00,88.50,86.65,88.50,15260
16-Apr-25,87.00,87.72,86.65,87.72,102988
15-Apr-25,87.00,87.00,86.61,86.98,13648
14-Apr-25,86.86,87.00,86.00,86.98,94140
11-Apr-25,86.00,86.00,85.00,86.00,171851
10-Apr-25,85.98,86.00,85.96,85.99,62262
09-Apr-25,85.10,87.56,85.00,85.00,191662
08-Apr-25,88.22,88.22,81.09,85.01,400893
07-Apr-25,89.83,91.00,83.02,87.35,658878
04-Apr-25,88.50,90.00,88.50,89.00,169886
03-Apr-25,88.84,89.30,87.52,89.00,41048
02-Apr-25,89.10,89.30,87.50,87.50,84419
01-Apr-25,89.10,89.10,88.41,88.41,22215
31-Mar-25,86.31,89.00,86.30,89.00,162832
28-Mar-25,87.79,87.80,86.22,86.45,136371
27-Mar-25,87.56,87.56,86.15,87.00,88570
26-Mar-25,87.80,87.80,87.07,87.14,106922
25-Mar-25,87.36,87.80,87.00,87.75,227142
24-Mar-25,88.01,89.00,86.01,86.01,178278
21-Mar-25,87.37,89.00,87.01,88.00,54895
20-Mar-25,86.42,88.00,86.42,87.46,18232
19-Mar-25,88.88,88.88,86.25,88.00,55358
18-Mar-25,87.23,88.75,87.21,88.00,18319
17-Mar-25,89.00,89.00,87.12,87.21,50818
14-Mar-25,88.78,89.99,88.00,89.00,11741
13-Mar-25,89.99,89.99,86.99,87.89,55974
12-Mar-25,86.88,89.99,86.00,89.90,7176
11-Mar-25,88.88,91.00,85.65,86.01,70026
10-Mar-25,88.63,88.64,85.12,88.00,38055
07-Mar-25,87.92,87.92,85.05,87.75,32599
06-Mar-25,85.94,90.48,83.50,87.91,68638
05-Mar-25,87.90,87.91,81.43,87.70,30956
28-Feb-25,81.08,88.00,80.53,88.00,77873
27-Feb-25,81.50,82.74,80.30,82.74,39181
26-Feb-25,79.05,81.64,79.05,81.50,70032
25-Feb-25,80.60,81.64,80.00,80.03,91240
24-Feb-25,81.81,82.02,78.00,79.80,148863
21-Feb-25,83.03,83.03,80.51,81.00,55341
20-Feb-25,80.77,83.03,80.01,83.03,150989
19-Feb-25,81.32,81.32,79.95,79.99,210924
18-Feb-25,79.92,81.33,79.92,80.66,38608
17-Feb-25,81.70,81.70,79.98,81.33,101059
14-Feb-25,80.99,81.80,79.90,81.70,65212
13-Feb-25,81.80,81.81,79.90,79.90,11386

*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: NUIF11