Cotação atual, histórico e gráfico do papel: NVHO11

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 NVHO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	2,39%	0,26	11,14	11,28	11,00	11,28	2K	14
28/11/2023	-0,64%	-0,07	10,88	11,29	10,88	11,29	273	5
27/11/2023	-2,67%	-0,30	10,95	11,25	10,94	11,25	123	7
24/11/2023	3,59%	0,39	11,25	11,04	10,88	11,25	6K	24
23/11/2023	-2,25%	-0,25	10,86	10,94	10,86	11,12	1K	11
22/11/2023	2,11%	0,23	11,11	10,87	10,87	11,15	2K	16
21/11/2023	-1,81%	-0,20	10,88	11,10	10,88	11,16	716	16
20/11/2023	2,03%	0,22	11,08	10,86	10,80	11,12	4K	22
17/11/2023	0,18%	0,02	10,86	11,15	10,85	11,15	2K	9
16/11/2023	-2,34%	-0,26	10,84	10,82	10,82	11,15	2K	11
14/11/2023	1,46%	0,16	11,10	10,82	10,82	11,16	253	7

13/11/2023	-0,55%	-0,06	10,94	10,83	10,83	11,08	2K	31
10/11/2023	-0,45%	-0,05	11,00	11,23	10,80	11,23	3K	18
09/11/2023	1,01%	0,11	11,05	11,00	11,00	11,25	1K	14
08/11/2023	1,67%	0,18	10,94	10,76	10,76	10,99	480	11
07/11/2023	-1,10%	-0,12	10,76	10,88	10,76	10,88	744	7
06/11/2023	-1,09%	-0,12	10,88	10,99	10,81	10,99	837	12
03/11/2023	3,38%	0,36	11,00	10,65	10,65	11,63	490	10
01/11/2023	-5,42%	-0,61	10,64	11,20	10,64	11,20	228	8
31/10/2023	0,36%	0,04	11,25	11,25	10,78	11,79	6K	29
30/10/2023	2,84%	0,31	11,21	11,00	10,73	11,25	3K	21
27/10/2023	1,30%	0,14	10,90	10,75	10,75	11,04	848	9
25/10/2023	0,19%	0,02	10,76	10,70	10,70	10,98	1K	15
24/10/2023	0,47%	0,05	10,74	10,68	10,68	10,75	1K	9
23/10/2023	-1,02%	-0,11	10,69	10,68	10,67	10,69	2K	19
20/10/2023	-2,17%	-0,24	10,80	10,65	10,65	11,04	3K	12
19/10/2023	0,91%	0,10	11,04	10,60	10,60	11,05	2K	15
18/10/2023	-1,44%	-0,16	10,94	10,60	10,60	11,17	1K	10
17/10/2023	0,91%	0,10	11,10	11,00	10,51	11,25	8K	26
16/10/2023	0,00%	0,00	11,00	11,23	11,00	11,23	4K	18
13/10/2023	-2,40%	-0,27	11,00	11,25	11,00	11,25	144	6
11/10/2023	2,45%	0,27	11,27	10,85	10,78	11,32	3K	14
10/10/2023	0,36%	0,04	11,00	10,87	10,87	11,69	290	5
09/10/2023	1,20%	0,13	10,96	11,85	10,85	11,85	4K	19
06/10/2023	-0,37%	-0,04	10,83	10,83	10,83	10,83	324	4
05/10/2023	0,74%	0,08	10,87	10,82	10,82	10,87	1K	9
04/10/2023	-6,17%	-0,71	10,79	11,88	10,79	11,88	209	3
03/10/2023	-3,36%	-0,40	11,50	11,88	11,50	11,88	271	8
02/10/2023	-0,83%	-0,10	11,90	11,99	10,67	11,99	1K	8
29/09/2023	9,09%	1,00	12,00	11,00	10,66	12,00	8K	30
28/09/2023	3,19%	0,34	11,00	10,66	10,66	11,00	3K	13
27/09/2023	0,00%	0,00	10,66	10,91	10,66	10,91	826	10
26/09/2023	0,38%	0,04	10,66	10,63	10,63	10,79	3K	10
25/09/2023	-2,57%	-0,28	10,62	10,68	10,62	10,90	3K	19
22/09/2023	-0,46%	-0,05	10,90	11,00	10,67	11,00	356	7
21/09/2023	-0,27%	-0,03	10,95	10,95	10,73	10,95	306	5
20/09/2023	0,00%	0,00	10,98	10,98	10,98	11,00	5K	5
19/09/2023	3,20%	0,34	10,98	10,79	10,61	11,00	12K	23
18/09/2023	-0,84%	-0,09	10,64	10,59	10,59	10,79	1K	9
15/09/2023	0,00%	0,00	10,73	10,72	10,70	10,73	901	11
14/09/2023	-0,09%	-0,01	10,73	10,75	10,54	10,75	2K	9
13/09/2023	1,99%	0,21	10,74	10,56	10,56	10,80	2K	12
12/09/2023	0,67%	0,07	10,53	10,46	10,46	10,96	1K	11
11/09/2023	-4,47%	-0,49	10,46	10,98	10,38	11,00	4K	29
08/09/2023	-0,45%	-0,05	10,95	11,00	10,46	11,00	704	8
06/09/2023	5,57%	0,58	11,00	10,42	10,42	11,00	3K	15
05/09/2023	-4,40%	-0,48	10,42	10,98	10,41	11,00	777	12
04/09/2023	1,11%	0,12	10,90	10,36	10,36	10,97	577	11
01/09/2023	-1,91%	-0,21	10,78	10,80	10,35	10,80	6K	14
31/08/2023	0,37%	0,04	10,99	10,70	10,48	11,00	3K	18
30/08/2023	0,46%	0,05	10,95	10,50	10,50	11,00	6K	10
29/08/2023	-0,64%	-0,07	10,90	10,97	10,41	10,99	956	12
28/08/2023	0,73%	0,08	10,97	10,89	10,52	10,98	5K	23
25/08/2023	0,37%	0,04	10,89	10,84	10,54	10,90	6K	10
24/08/2023	1,78%	0,19	10,85	10,66	10,47	10,95	6K	12
23/08/2023	2,30%	0,24	10,66	10,91	10,66	10,91	182	5
22/08/2023	0,10%	0,01	10,42	10,42	10,42	10,98	2K	11
21/08/2023	-2,25%	-0,24	10,41	10,50	10,38	10,99	20K	25
18/08/2023	0,00%	0,00	10,65	10,65	10,51	10,65	1K	12
17/08/2023	0,09%	0,01	10,65	10,36	10,36	10,65	488	8
16/08/2023	-0,09%	-0,01	10,64	10,65	10,31	10,65	2K	14
15/08/2023	0,00%	0,00	10,65	10,32	10,30	10,65	2K	14
14/08/2023	-0,19%	-0,02	10,65	10,66	10,31	10,66	2K	15
11/08/2023	-0,19%	-0,02	10,67	10,68	10,45	10,68	2K	12
10/08/2023	-0,47%	-0,05	10,69	10,74	10,68	10,74	2K	15
09/08/2023	2,09%	0,22	10,74	10,25	10,25	10,89	323	8
08/08/2023	-0,28%	-0,03	10,52	10,55	10,35	10,56	8K	24
07/08/2023	-0,94%	-0,10	10,55	10,65	10,25	10,90	5K	28
04/08/2023	4,00%	0,41	10,65	10,24	10,19	11,00	18K	31
03/08/2023	0,89%	0,09	10,24	10,25	10,24	10,25	3K	9
02/08/2023	1,91%	0,19	10,15	10,20	10,15	10,25	5K	12
01/08/2023	-2,83%	-0,29	9,96	10,25	9,76	10,25	3K	14
31/07/2023	0,69%	0,07	10,25	10,18	10,15	10,25	18K	16
28/07/2023	0,00%	0,00	10,18	10,18	10,05	10,18	2K	25
27/07/2023	1,39%	0,14	10,18	10,19	10,17	10,20	947	13
26/07/2023	-1,57%	-0,16	10,04	10,07	10,03	10,22	3K	12
25/07/2023	1,59%	0,16	10,20	10,20	10,01	10,20	895	17
24/07/2023	-0,10%	-0,01	10,04	10,05	10,04	10,20	3K	19
21/07/2023	0,10%	0,01	10,05	10,19	10,04	10,21	11K	38
20/07/2023	-1,18%	-0,12	10,04	10,16	10,03	10,19	8K	21
19/07/2023	1,70%	0,17	10,16	9,99	9,98	10,19	690	14
18/07/2023	-0,10%	-0,01	9,99	10,22	9,99	10,22	16K	28
17/07/2023	0,00%	0,00	10,00	10,00	9,93	10,00	4K	19
14/07/2023	-2,34%	-0,24	10,00	10,18	9,96	10,24	6K	34
13/07/2023	0,89%	0,09	10,24	10,24	9,95	10,24	3K	15
12/07/2023	1,81%	0,18	10,15	10,16	10,14	10,24	906	14
11/07/2023	0,00%	0,00	9,97	9,97	9,97	10,20	9K	26
10/07/2023	-0,99%	-0,10	9,97	10,24	9,94	10,24	12K	49
07/07/2023	0,20%	0,02	10,07	10,24	10,05	10,25	14K	24
06/07/2023	0,00%	0,00	10,05	10,05	10,05	10,25	7K	18
05/07/2023	-2,14%	-0,22	10,05	10,27	10,05	10,27	4K	16
04/07/2023	0,20%	0,02	10,27	10,26	10,11	10,27	17K	29
03/07/2023	1,89%	0,19	10,25	10,08	10,05	10,25	10K	21
30/06/2023	-0,30%	-0,03	10,06	10,08	10,02	10,24	18K	38
29/06/2023	-1,56%	-0,16	10,09	10,27	10,09	10,27	1K	15
28/06/2023	0,49%	0,05	10,25	10,20	10,00	10,30	4K	30
27/06/2023	1,19%	0,12	10,20	10,10	10,00	10,20	2K	25
26/06/2023	-1,75%	-0,18	10,08	10,26	10,01	10,27	7K	34
23/06/2023	2,50%	0,25	10,26	10,10	10,04	10,33	7K	21
22/06/2023	0,20%	0,02	10,01	10,35	10,01	10,36	12K	21
21/06/2023	-0,99%	-0,10	9,99	10,09	9,99	10,38	5K	24
20/06/2023	-0,10%	-0,01	10,09	10,33	10,09	10,39	2K	20
19/06/2023	0,70%	0,07	10,10	10,03	10,00	10,39	25K	60
16/06/2023	-2,15%	-0,22	10,03	10,40	10,02	10,44	12K	32
15/06/2023	-1,35%	-0,14	10,25	10,10	9,95	10,55	14K	34
14/06/2023	1,66%	0,17	10,39	10,69	10,00	10,69	10K	39
13/06/2023	-0,87%	-0,09	10,22	10,69	10,20	10,70	2K	15
12/06/2023	-3,64%	-0,39	10,31	10,88	10,30	10,88	7K	29
09/06/2023	-0,65%	-0,07	10,70	10,95	10,70	11,00	1K	18
07/06/2023	-0,09%	-0,01	10,77	10,78	10,50	10,78	2K	12
06/06/2023	-1,10%	-0,12	10,78	10,90	10,50	10,90	2K	17
05/06/2023	0,00%	0,00	10,90	10,90	10,50	10,90	4K	21
02/06/2023	0,18%	0,02	10,90	11,00	10,62	11,30	11K	28
01/06/2023	-1,09%	-0,12	10,88	10,55	10,55	10,91	23K	40
31/05/2023	-1,17%	-0,13	11,00	11,69	10,50	11,69	12K	41
30/05/2023	-4,38%	-0,51	11,13	11,05	11,05	11,59	8K	24
29/05/2023	1,22%	0,14	11,64	11,50	11,10	11,70	5K	28
26/05/2023	-1,63%	-0,19	11,50	11,69	11,25	11,77	3K	18
25/05/2023	-0,09%	-0,01	11,69	11,75	11,28	11,75	5K	14
24/05/2023	-2,50%	-0,30	11,70	11,38	11,30	12,00	4K	24
23/05/2023	5,54%	0,63	12,00	11,43	11,40	12,40	4K	14
22/05/2023	-7,18%	-0,88	11,37	12,25	11,30	12,25	3K	23
19/05/2023	3,81%	0,45	12,25	11,80	11,70	12,25	5K	6
18/05/2023	-	-	11,80	11,45	11,45	11,99	2K	20

Date,Open,High,Low,Close,Volume
29-Nov-23,11.28,11.28,11.00,11.14,1504
28-Nov-23,11.29,11.29,10.88,10.88,273
27-Nov-23,11.25,11.25,10.94,10.95,123
24-Nov-23,11.04,11.25,10.88,11.25,5793
23-Nov-23,10.94,11.12,10.86,10.86,1429
22-Nov-23,10.87,11.15,10.87,11.11,1558
21-Nov-23,11.10,11.16,10.88,10.88,716
20-Nov-23,10.86,11.12,10.80,11.08,4006
17-Nov-23,11.15,11.15,10.85,10.86,1534
16-Nov-23,10.82,11.15,10.82,10.84,1833
14-Nov-23,10.82,11.16,10.82,11.10,253
13-Nov-23,10.83,11.08,10.83,10.94,2417
10-Nov-23,11.23,11.23,10.80,11.00,2540
09-Nov-23,11.00,11.25,11.00,11.05,1149
08-Nov-23,10.76,10.99,10.76,10.94,480
07-Nov-23,10.88,10.88,10.76,10.76,744
06-Nov-23,10.99,10.99,10.81,10.88,837
03-Nov-23,10.65,11.63,10.65,11.00,490
01-Nov-23,11.20,11.20,10.64,10.64,228
31-Oct-23,11.25,11.79,10.78,11.25,6452
30-Oct-23,11.00,11.25,10.73,11.21,3271
27-Oct-23,10.75,11.04,10.75,10.90,848
25-Oct-23,10.70,10.98,10.70,10.76,1401
24-Oct-23,10.68,10.75,10.68,10.74,1349
23-Oct-23,10.68,10.69,10.67,10.69,1719
20-Oct-23,10.65,11.04,10.65,10.80,3120
19-Oct-23,10.60,11.05,10.60,11.04,1749
18-Oct-23,10.60,11.17,10.60,10.94,1014
17-Oct-23,11.00,11.25,10.51,11.10,8428
16-Oct-23,11.23,11.23,11.00,11.00,4297
13-Oct-23,11.25,11.25,11.00,11.00,144
11-Oct-23,10.85,11.32,10.78,11.27,3450
10-Oct-23,10.87,11.69,10.87,11.00,290
09-Oct-23,11.85,11.85,10.85,10.96,3533
06-Oct-23,10.83,10.83,10.83,10.83,324
05-Oct-23,10.82,10.87,10.82,10.87,1494
04-Oct-23,11.88,11.88,10.79,10.79,209
03-Oct-23,11.88,11.88,11.50,11.50,271
02-Oct-23,11.99,11.99,10.67,11.90,1339
29-Sep-23,11.00,12.00,10.66,12.00,8211
28-Sep-23,10.66,11.00,10.66,11.00,2569
27-Sep-23,10.91,10.91,10.66,10.66,826
26-Sep-23,10.63,10.79,10.63,10.66,2847
25-Sep-23,10.68,10.90,10.62,10.62,2962
22-Sep-23,11.00,11.00,10.67,10.90,356
21-Sep-23,10.95,10.95,10.73,10.95,306
20-Sep-23,10.98,11.00,10.98,10.98,4853
19-Sep-23,10.79,11.00,10.61,10.98,12397
18-Sep-23,10.59,10.79,10.59,10.64,1450
15-Sep-23,10.72,10.73,10.70,10.73,901
14-Sep-23,10.75,10.75,10.54,10.73,1701
13-Sep-23,10.56,10.80,10.56,10.74,1822
12-Sep-23,10.46,10.96,10.46,10.53,1412
11-Sep-23,10.98,11.00,10.38,10.46,3866
08-Sep-23,11.00,11.00,10.46,10.95,704
06-Sep-23,10.42,11.00,10.42,11.00,3493
05-Sep-23,10.98,11.00,10.41,10.42,777
04-Sep-23,10.36,10.97,10.36,10.90,577
01-Sep-23,10.80,10.80,10.35,10.78,6482
31-Aug-23,10.70,11.00,10.48,10.99,2797
30-Aug-23,10.50,11.00,10.50,10.95,5933
29-Aug-23,10.97,10.99,10.41,10.90,956
28-Aug-23,10.89,10.98,10.52,10.97,5387
25-Aug-23,10.84,10.90,10.54,10.89,6145
24-Aug-23,10.66,10.95,10.47,10.85,6016
23-Aug-23,10.91,10.91,10.66,10.66,182
22-Aug-23,10.42,10.98,10.42,10.42,1626
21-Aug-23,10.50,10.99,10.38,10.41,19802
18-Aug-23,10.65,10.65,10.51,10.65,1174
17-Aug-23,10.36,10.65,10.36,10.65,488
16-Aug-23,10.65,10.65,10.31,10.64,1569
15-Aug-23,10.32,10.65,10.30,10.65,1835
14-Aug-23,10.66,10.66,10.31,10.65,1913
11-Aug-23,10.68,10.68,10.45,10.67,2475
10-Aug-23,10.74,10.74,10.68,10.69,2425
09-Aug-23,10.25,10.89,10.25,10.74,323
08-Aug-23,10.55,10.56,10.35,10.52,7556
07-Aug-23,10.65,10.90,10.25,10.55,4723
04-Aug-23,10.24,11.00,10.19,10.65,17658
03-Aug-23,10.25,10.25,10.24,10.24,2541
02-Aug-23,10.20,10.25,10.15,10.15,5055
01-Aug-23,10.25,10.25,9.76,9.96,3421
31-Jul-23,10.18,10.25,10.15,10.25,18202
28-Jul-23,10.18,10.18,10.05,10.18,1989
27-Jul-23,10.19,10.20,10.17,10.18,947
26-Jul-23,10.07,10.22,10.03,10.04,3123
25-Jul-23,10.20,10.20,10.01,10.20,895
24-Jul-23,10.05,10.20,10.04,10.04,3196
21-Jul-23,10.19,10.21,10.04,10.05,10517
20-Jul-23,10.16,10.19,10.03,10.04,7500
19-Jul-23,9.99,10.19,9.98,10.16,690
18-Jul-23,10.22,10.22,9.99,9.99,15846
17-Jul-23,10.00,10.00,9.93,10.00,4493
14-Jul-23,10.18,10.24,9.96,10.00,6300
13-Jul-23,10.24,10.24,9.95,10.24,3188
12-Jul-23,10.16,10.24,10.14,10.15,906
11-Jul-23,9.97,10.20,9.97,9.97,8709
10-Jul-23,10.24,10.24,9.94,9.97,12389
07-Jul-23,10.24,10.25,10.05,10.07,14116
06-Jul-23,10.05,10.25,10.05,10.05,6750
05-Jul-23,10.27,10.27,10.05,10.05,3694
04-Jul-23,10.26,10.27,10.11,10.27,17218
03-Jul-23,10.08,10.25,10.05,10.25,9673
30-Jun-23,10.08,10.24,10.02,10.06,18353
29-Jun-23,10.27,10.27,10.09,10.09,1316
28-Jun-23,10.20,10.30,10.00,10.25,4317
27-Jun-23,10.10,10.20,10.00,10.20,2055
26-Jun-23,10.26,10.27,10.01,10.08,6736
23-Jun-23,10.10,10.33,10.04,10.26,6651
22-Jun-23,10.35,10.36,10.01,10.01,12231
21-Jun-23,10.09,10.38,9.99,9.99,4544
20-Jun-23,10.33,10.39,10.09,10.09,2393
19-Jun-23,10.03,10.39,10.00,10.10,24565
16-Jun-23,10.40,10.44,10.02,10.03,11629
15-Jun-23,10.10,10.55,9.95,10.25,13593
14-Jun-23,10.69,10.69,10.00,10.39,9711
13-Jun-23,10.69,10.70,10.20,10.22,2385
12-Jun-23,10.88,10.88,10.30,10.31,7238
09-Jun-23,10.95,11.00,10.70,10.70,1357
07-Jun-23,10.78,10.78,10.50,10.77,2387
06-Jun-23,10.90,10.90,10.50,10.78,2356
05-Jun-23,10.90,10.90,10.50,10.90,3838
02-Jun-23,11.00,11.30,10.62,10.90,11031
01-Jun-23,10.55,10.91,10.55,10.88,23321
31-May-23,11.69,11.69,10.50,11.00,12273
30-May-23,11.05,11.59,11.05,11.13,8138
29-May-23,11.50,11.70,11.10,11.64,4838
26-May-23,11.69,11.77,11.25,11.50,3160
25-May-23,11.75,11.75,11.28,11.69,5189
24-May-23,11.38,12.00,11.30,11.70,3728
23-May-23,11.43,12.40,11.40,12.00,4060
22-May-23,12.25,12.25,11.30,11.37,3133
19-May-23,11.80,12.25,11.70,12.25,4616
18-May-23,11.45,11.99,11.45,11.80,1999

*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: NVHO11