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
26/08/2025	2,73%	0,33	12,40	11,55	11,55	12,40	1K	5
25/08/2025	2,12%	0,25	12,07	11,52	11,52	12,08	2K	10
21/08/2025	1,03%	0,12	11,82	11,84	11,82	11,95	3K	11
20/08/2025	-2,09%	-0,25	11,70	11,94	11,69	11,94	1K	7
19/08/2025	-1,40%	-0,17	11,95	11,64	11,57	11,95	280K	28
18/08/2025	-0,16%	-0,02	12,12	12,13	12,12	12,13	181	4
15/08/2025	0,00%	0,00	12,14	12,10	11,76	12,15	2K	8

14/08/2025	3,06%	0,36	12,14	11,79	11,79	12,14	23	2
13/08/2025	0,00%	0,00	11,78	11,79	11,60	11,79	15K	37
12/08/2025	-4,15%	-0,51	11,78	12,29	11,78	12,29	1K	8
11/08/2025	-0,08%	-0,01	12,29	12,30	12,29	12,30	86	2
08/08/2025	0,00%	0,00	12,30	12,29	12,29	12,30	24	2
07/08/2025	0,00%	0,00	12,30	11,61	11,61	12,30	251	8
06/08/2025	-1,60%	-0,20	12,30	12,30	12,30	12,40	668	4
05/08/2025	2,21%	0,27	12,50	12,23	12,23	12,50	111	2
04/08/2025	1,24%	0,15	12,23	12,09	11,56	12,37	11K	18
01/08/2025	-1,95%	-0,24	12,08	12,10	12,08	12,69	364	11
31/07/2025	2,41%	0,29	12,32	12,45	12,32	12,45	148	3
30/07/2025	-3,53%	-0,44	12,03	12,34	12,03	12,34	36	2
29/07/2025	-1,73%	-0,22	12,47	11,84	11,83	12,47	5K	8
28/07/2025	-0,24%	-0,03	12,69	12,69	12,69	12,69	25	2
25/07/2025	7,34%	0,87	12,72	11,86	11,85	12,72	371	3
24/07/2025	0,34%	0,04	11,85	11,85	11,85	11,85	82	2
23/07/2025	0,60%	0,07	11,81	11,81	11,81	11,81	94	2
22/07/2025	0,86%	0,10	11,74	12,50	11,74	12,50	2K	4
21/07/2025	-9,77%	-1,26	11,64	11,65	11,64	11,65	69	3
18/07/2025	11,11%	1,29	12,90	11,66	11,66	12,91	134	6
17/07/2025	-10,21%	-1,32	11,61	12,93	11,61	12,93	1K	4
16/07/2025	10,80%	1,26	12,93	12,94	12,93	12,94	1K	6
15/07/2025	-4,97%	-0,61	11,67	12,28	11,67	12,28	18K	12
14/07/2025	-5,03%	-0,65	12,28	12,93	12,28	12,93	658	2
11/07/2025	0,00%	0,00	12,93	12,93	12,93	12,93	90	3
10/07/2025	11,85%	1,37	12,93	12,92	12,92	12,93	77	2
09/07/2025	-6,62%	-0,82	11,56	13,99	11,56	13,99	7K	12
08/07/2025	0,24%	0,03	12,38	12,99	12,38	12,99	51	3
07/07/2025	-4,93%	-0,64	12,35	12,99	12,35	12,99	754	6
04/07/2025	1,64%	0,21	12,99	12,28	12,28	12,99	240	7
03/07/2025	0,00%	0,00	12,78	12,78	12,78	12,89	745	8
01/07/2025	1,35%	0,17	12,78	12,84	12,78	12,84	664	3
27/06/2025	0,24%	0,03	12,61	12,61	12,61	12,61	3K	1
26/06/2025	-3,23%	-0,42	12,58	12,58	12,57	12,60	389	8
25/06/2025	0,78%	0,10	13,00	12,90	12,90	13,00	13K	4
24/06/2025	0,39%	0,05	12,90	12,98	12,90	13,00	7K	5
23/06/2025	5,33%	0,65	12,85	13,00	12,62	13,00	19K	11
20/06/2025	-6,15%	-0,80	12,20	12,97	12,20	12,97	20K	17
18/06/2025	0,00%	0,00	13,00	13,00	13,00	13,00	7K	3
17/06/2025	0,00%	0,00	13,00	13,00	12,98	13,49	39K	11
16/06/2025	0,23%	0,03	13,00	13,01	13,00	13,01	8K	3
13/06/2025	-0,23%	-0,03	12,97	13,50	12,97	13,50	2K	4
12/06/2025	0,00%	0,00	13,00	13,00	12,98	13,50	13K	8
11/06/2025	0,00%	0,00	13,00	13,00	13,00	13,50	21K	12
10/06/2025	0,23%	0,03	13,00	13,70	13,00	13,70	75K	13
09/06/2025	0,00%	0,00	12,97	13,14	12,97	13,14	21K	6
06/06/2025	-0,23%	-0,03	12,97	13,00	12,97	13,00	90	2
05/06/2025	0,39%	0,05	13,00	12,97	12,97	13,00	7K	3
04/06/2025	7,83%	0,94	12,95	12,01	12,00	12,95	38K	4
03/06/2025	-4,38%	-0,55	12,01	12,56	12,01	12,56	1K	3
02/06/2025	-0,24%	-0,03	12,56	12,56	12,56	12,56	502	5
30/05/2025	-0,24%	-0,03	12,59	12,59	12,59	12,59	327	2
29/05/2025	0,24%	0,03	12,62	12,59	12,59	12,62	4K	4
28/05/2025	0,00%	0,00	12,59	12,59	12,59	12,59	402	3
27/05/2025	0,00%	0,00	12,59	12,59	12,59	12,59	50	1
26/05/2025	0,32%	0,04	12,59	12,58	12,58	12,59	151	2
23/05/2025	-3,24%	-0,42	12,55	12,98	12,55	12,99	2K	5
21/05/2025	1,57%	0,20	12,97	12,50	12,50	12,98	3K	14
20/05/2025	0,00%	0,00	12,77	12,77	12,77	12,90	4K	9
19/05/2025	3,48%	0,43	12,77	12,36	12,36	12,77	2K	4
16/05/2025	2,83%	0,34	12,34	12,99	12,34	12,99	115	9
14/05/2025	0,00%	0,00	12,00	12,49	12,00	12,49	49	4
13/05/2025	-7,62%	-0,99	12,00	12,01	11,99	12,01	15K	9
12/05/2025	-0,08%	-0,01	12,99	12,01	12,00	12,99	5K	5
09/05/2025	8,88%	1,06	13,00	13,90	12,99	13,90	7K	3
08/05/2025	0,00%	0,00	11,94	11,93	11,93	11,94	6K	10
07/05/2025	3,83%	0,44	11,94	11,95	11,93	11,95	6K	7
06/05/2025	1,77%	0,20	11,50	11,30	11,30	11,59	2K	5
05/05/2025	2,73%	0,30	11,30	11,01	10,67	11,50	4K	14
02/05/2025	2,80%	0,30	11,00	11,01	11,00	11,01	6K	4
30/04/2025	-4,46%	-0,50	10,70	11,20	10,69	11,20	1K	16
29/04/2025	0,09%	0,01	11,20	11,20	11,20	11,20	11	1
28/04/2025	0,00%	0,00	11,19	11,19	11,19	11,19	458	2
25/04/2025	-0,18%	-0,02	11,19	11,19	11,19	11,19	201	1
24/04/2025	-3,45%	-0,40	11,21	11,35	11,21	11,35	561	5
23/04/2025	-0,26%	-0,03	11,61	11,64	11,61	11,64	256	3
22/04/2025	7,98%	0,86	11,64	10,84	10,80	11,64	3K	8
17/04/2025	-3,75%	-0,42	10,78	11,66	10,78	11,66	832	8
16/04/2025	-4,03%	-0,47	11,20	11,67	11,20	11,67	206	2
15/04/2025	1,48%	0,17	11,67	11,68	11,67	11,68	385	4
14/04/2025	2,68%	0,30	11,50	11,75	10,98	11,75	4K	10
11/04/2025	1,82%	0,20	11,20	11,78	11,20	11,78	123	2
09/04/2025	-3,00%	-0,34	11,00	11,88	11,00	11,88	572	5
08/04/2025	0,00%	0,00	11,34	11,51	11,34	11,90	6K	26
07/04/2025	0,27%	0,03	11,34	11,90	11,34	12,09	1K	5
04/04/2025	-9,30%	-1,16	11,31	12,47	11,31	12,47	1K	4
03/04/2025	6,58%	0,77	12,47	11,99	11,99	12,47	1K	5
02/04/2025	-1,68%	-0,20	11,70	12,00	11,70	12,01	5K	8
01/04/2025	-0,50%	-0,06	11,90	10,71	10,71	11,90	80	3
31/03/2025	-0,25%	-0,03	11,96	11,99	11,17	11,99	483	7
28/03/2025	3,18%	0,37	11,99	11,99	11,99	11,99	83	1
27/03/2025	0,00%	0,00	11,62	11,62	11,61	11,62	325	5
26/03/2025	0,00%	0,00	11,62	11,61	11,61	11,62	58	3
25/03/2025	-2,19%	-0,26	11,62	11,87	11,27	11,87	2K	17
24/03/2025	-0,83%	-0,10	11,88	12,29	11,88	12,29	1K	12
21/03/2025	-0,25%	-0,03	11,98	11,98	11,98	11,98	1K	3
20/03/2025	1,69%	0,20	12,01	12,34	12,01	12,34	291	6
18/03/2025	-0,34%	-0,04	11,81	12,41	11,80	12,41	217	7
17/03/2025	-0,42%	-0,05	11,85	12,00	11,85	12,39	1K	11
14/03/2025	0,00%	0,00	11,90	12,41	11,90	12,41	4K	10
13/03/2025	-3,25%	-0,40	11,90	12,00	11,90	12,49	7K	11
12/03/2025	-1,44%	-0,18	12,30	12,49	11,81	12,49	1K	12
11/03/2025	0,32%	0,04	12,48	12,49	11,81	12,49	1K	13
10/03/2025	4,10%	0,49	12,44	12,50	11,75	12,50	580	14
07/03/2025	2,14%	0,25	11,95	11,31	11,31	11,95	23	2
06/03/2025	-16,37%	-2,29	11,70	12,71	11,51	12,73	7K	24
05/03/2025	13,93%	1,71	13,99	10,08	10,08	13,99	880	4
28/02/2025	2,33%	0,28	12,28	11,54	11,54	12,28	5K	17
27/02/2025	-2,12%	-0,26	12,00	12,27	11,54	12,27	6K	16
26/02/2025	6,61%	0,76	12,26	12,33	11,54	12,34	1K	6
25/02/2025	-1,79%	-0,21	11,50	12,33	11,50	12,33	2K	17
24/02/2025	-2,50%	-0,30	11,71	12,30	11,71	12,30	1K	9
21/02/2025	-3,15%	-0,39	12,01	12,49	11,82	12,49	1K	8
20/02/2025	6,80%	0,79	12,40	11,62	11,62	12,60	35K	24
19/02/2025	0,87%	0,10	11,61	11,60	11,60	12,38	140	5
18/02/2025	-0,17%	-0,02	11,51	11,51	11,51	12,39	836	7
17/02/2025	-7,32%	-0,91	11,53	11,52	11,50	11,53	2K	15
14/02/2025	-0,80%	-0,10	12,44	12,49	11,51	12,49	957	14
13/02/2025	4,50%	0,54	12,54	11,99	11,99	12,54	683	3
12/02/2025	3,45%	0,40	12,00	11,79	11,79	12,50	23K	13
11/02/2025	-2,27%	-0,27	11,60	12,03	11,00	12,03	613	16
10/02/2025	5,23%	0,59	11,87	11,97	11,03	11,97	341	11
07/02/2025	1,17%	0,13	11,28	11,16	11,02	11,28	6K	6
06/02/2025	-10,73%	-1,34	11,15	12,47	11,06	12,47	538	14
05/02/2025	6,30%	0,74	12,49	11,75	11,75	12,49	616	7
04/02/2025	0,43%	0,05	11,75	11,75	11,75	11,75	47	2
03/02/2025	-	-	11,70	11,50	11,50	11,70	315	3

Date,Open,High,Low,Close,Volume
26-Aug-25,11.55,12.40,11.55,12.40,1138
25-Aug-25,11.52,12.08,11.52,12.07,1516
21-Aug-25,11.84,11.95,11.82,11.82,3284
20-Aug-25,11.94,11.94,11.69,11.70,1338
19-Aug-25,11.64,11.95,11.57,11.95,280345
18-Aug-25,12.13,12.13,12.12,12.12,181
15-Aug-25,12.10,12.15,11.76,12.14,2475
14-Aug-25,11.79,12.14,11.79,12.14,23
13-Aug-25,11.79,11.79,11.60,11.78,15251
12-Aug-25,12.29,12.29,11.78,11.78,1213
11-Aug-25,12.30,12.30,12.29,12.29,86
08-Aug-25,12.29,12.30,12.29,12.30,24
07-Aug-25,11.61,12.30,11.61,12.30,251
06-Aug-25,12.30,12.40,12.30,12.30,668
05-Aug-25,12.23,12.50,12.23,12.50,111
04-Aug-25,12.09,12.37,11.56,12.23,11335
01-Aug-25,12.10,12.69,12.08,12.08,364
31-Jul-25,12.45,12.45,12.32,12.32,148
30-Jul-25,12.34,12.34,12.03,12.03,36
29-Jul-25,11.84,12.47,11.83,12.47,4831
28-Jul-25,12.69,12.69,12.69,12.69,25
25-Jul-25,11.86,12.72,11.85,12.72,371
24-Jul-25,11.85,11.85,11.85,11.85,82
23-Jul-25,11.81,11.81,11.81,11.81,94
22-Jul-25,12.50,12.50,11.74,11.74,2472
21-Jul-25,11.65,11.65,11.64,11.64,69
18-Jul-25,11.66,12.91,11.66,12.90,134
17-Jul-25,12.93,12.93,11.61,11.61,1198
16-Jul-25,12.94,12.94,12.93,12.93,1332
15-Jul-25,12.28,12.28,11.67,11.67,18044
14-Jul-25,12.93,12.93,12.28,12.28,658
11-Jul-25,12.93,12.93,12.93,12.93,90
10-Jul-25,12.92,12.93,12.92,12.93,77
09-Jul-25,13.99,13.99,11.56,11.56,6976
08-Jul-25,12.99,12.99,12.38,12.38,51
07-Jul-25,12.99,12.99,12.35,12.35,754
04-Jul-25,12.28,12.99,12.28,12.99,240
03-Jul-25,12.78,12.89,12.78,12.78,745
01-Jul-25,12.84,12.84,12.78,12.78,664
27-Jun-25,12.61,12.61,12.61,12.61,2522
26-Jun-25,12.58,12.60,12.57,12.58,389
25-Jun-25,12.90,13.00,12.90,13.00,13129
24-Jun-25,12.98,13.00,12.90,12.90,7123
23-Jun-25,13.00,13.00,12.62,12.85,19364
20-Jun-25,12.97,12.97,12.20,12.20,20472
18-Jun-25,13.00,13.00,13.00,13.00,7020
17-Jun-25,13.00,13.49,12.98,13.00,39078
16-Jun-25,13.01,13.01,13.00,13.00,7735
13-Jun-25,13.50,13.50,12.97,12.97,1541
12-Jun-25,13.00,13.50,12.98,13.00,13423
11-Jun-25,13.00,13.50,13.00,13.00,20890
10-Jun-25,13.70,13.70,13.00,13.00,74813
09-Jun-25,13.14,13.14,12.97,12.97,21339
06-Jun-25,13.00,13.00,12.97,12.97,90
05-Jun-25,12.97,13.00,12.97,13.00,7409
04-Jun-25,12.01,12.95,12.00,12.95,37964
03-Jun-25,12.56,12.56,12.01,12.01,1153
02-Jun-25,12.56,12.56,12.56,12.56,502
30-May-25,12.59,12.59,12.59,12.59,327
29-May-25,12.59,12.62,12.59,12.62,4181
28-May-25,12.59,12.59,12.59,12.59,402
27-May-25,12.59,12.59,12.59,12.59,50
26-May-25,12.58,12.59,12.58,12.59,151
23-May-25,12.98,12.99,12.55,12.55,1841
21-May-25,12.50,12.98,12.50,12.97,2717
20-May-25,12.77,12.90,12.77,12.77,4499
19-May-25,12.36,12.77,12.36,12.77,2052
16-May-25,12.99,12.99,12.34,12.34,115
14-May-25,12.49,12.49,12.00,12.00,49
13-May-25,12.01,12.01,11.99,12.00,15303
12-May-25,12.01,12.99,12.00,12.99,5477
09-May-25,13.90,13.90,12.99,13.00,6624
08-May-25,11.93,11.94,11.93,11.94,6125
07-May-25,11.95,11.95,11.93,11.94,6340
06-May-25,11.30,11.59,11.30,11.50,1775
05-May-25,11.01,11.50,10.67,11.30,4177
02-May-25,11.01,11.01,11.00,11.00,6083
30-Apr-25,11.20,11.20,10.69,10.70,1478
29-Apr-25,11.20,11.20,11.20,11.20,11
28-Apr-25,11.19,11.19,11.19,11.19,458
25-Apr-25,11.19,11.19,11.19,11.19,201
24-Apr-25,11.35,11.35,11.21,11.21,561
23-Apr-25,11.64,11.64,11.61,11.61,256
22-Apr-25,10.84,11.64,10.80,11.64,3298
17-Apr-25,11.66,11.66,10.78,10.78,832
16-Apr-25,11.67,11.67,11.20,11.20,206
15-Apr-25,11.68,11.68,11.67,11.67,385
14-Apr-25,11.75,11.75,10.98,11.50,3557
11-Apr-25,11.78,11.78,11.20,11.20,123
09-Apr-25,11.88,11.88,11.00,11.00,572
08-Apr-25,11.51,11.90,11.34,11.34,5985
07-Apr-25,11.90,12.09,11.34,11.34,1338
04-Apr-25,12.47,12.47,11.31,11.31,1348
03-Apr-25,11.99,12.47,11.99,12.47,1392
02-Apr-25,12.00,12.01,11.70,11.70,4519
01-Apr-25,10.71,11.90,10.71,11.90,80
31-Mar-25,11.99,11.99,11.17,11.96,483
28-Mar-25,11.99,11.99,11.99,11.99,83
27-Mar-25,11.62,11.62,11.61,11.62,325
26-Mar-25,11.61,11.62,11.61,11.62,58
25-Mar-25,11.87,11.87,11.27,11.62,2044
24-Mar-25,12.29,12.29,11.88,11.88,1103
21-Mar-25,11.98,11.98,11.98,11.98,1198
20-Mar-25,12.34,12.34,12.01,12.01,291
18-Mar-25,12.41,12.41,11.80,11.81,217
17-Mar-25,12.00,12.39,11.85,11.85,1490
14-Mar-25,12.41,12.41,11.90,11.90,3535
13-Mar-25,12.00,12.49,11.90,11.90,7054
12-Mar-25,12.49,12.49,11.81,12.30,1261
11-Mar-25,12.49,12.49,11.81,12.48,1450
10-Mar-25,12.50,12.50,11.75,12.44,580
07-Mar-25,11.31,11.95,11.31,11.95,23
06-Mar-25,12.71,12.73,11.51,11.70,6570
05-Mar-25,10.08,13.99,10.08,13.99,880
28-Feb-25,11.54,12.28,11.54,12.28,5112
27-Feb-25,12.27,12.27,11.54,12.00,5885
26-Feb-25,12.33,12.34,11.54,12.26,1268
25-Feb-25,12.33,12.33,11.50,11.50,1922
24-Feb-25,12.30,12.30,11.71,11.71,1076
21-Feb-25,12.49,12.49,11.82,12.01,1048
20-Feb-25,11.62,12.60,11.62,12.40,35312
19-Feb-25,11.60,12.38,11.60,11.61,140
18-Feb-25,11.51,12.39,11.51,11.51,836
17-Feb-25,11.52,11.53,11.50,11.53,2282
14-Feb-25,12.49,12.49,11.51,12.44,957
13-Feb-25,11.99,12.54,11.99,12.54,683
12-Feb-25,11.79,12.50,11.79,12.00,23181
11-Feb-25,12.03,12.03,11.00,11.60,613
10-Feb-25,11.97,11.97,11.03,11.87,341
07-Feb-25,11.16,11.28,11.02,11.28,5749
06-Feb-25,12.47,12.47,11.06,11.15,538
05-Feb-25,11.75,12.49,11.75,12.49,616
04-Feb-25,11.75,11.75,11.75,11.75,47
03-Feb-25,11.50,11.70,11.50,11.70,315

*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