Cotação atual, histórico e gráfico do papel: NVRP11
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 |
| 01/10/2024 | -0,99% | -1,00 | 100,00 | 100,00 | 100,00 | 100,00 | 900 | 1 |
| 17/09/2024 | 1,00% | 1,00 | 101,00 | 101,00 | 101,00 | 101,00 | 3K | 1 |
| 30/08/2024 | -9,09% | -10,00 | 100,00 | 100,00 | 100,00 | 100,00 | 3K | 1 |
| 29/08/2024 | -0,90% | -1,00 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 27/08/2024 | 0,91% | 1,00 | 111,00 | 111,00 | 111,00 | 111,00 | 1K | 1 |
| 14/08/2024 | -8,33% | -10,00 | 110,00 | 110,00 | 110,00 | 110,00 | 2K | 1 |
| 13/08/2024 | -14,89% | -21,00 | 120,00 | 129,00 | 120,00 | 129,00 | 3K | 2 |
|
|
| 12/08/2024 | -6,00% | -9,00 | 141,00 | 141,00 | 141,00 | 141,00 | 705 | 1 |
| 06/08/2024 | -9,09% | -15,00 | 150,00 | 150,00 | 150,00 | 150,00 | 4K | 1 |
| 01/08/2024 | -8,84% | -16,00 | 165,00 | 165,00 | 165,00 | 165,00 | 4K | 1 |
| 25/07/2024 | -2,16% | -4,00 | 181,00 | 181,00 | 181,00 | 181,00 | 905 | 1 |
| 18/07/2024 | -11,90% | -25,00 | 185,00 | 185,00 | 185,00 | 185,00 | 3K | 1 |
| 15/07/2024 | -6,67% | -15,00 | 210,00 | 215,00 | 210,00 | 215,00 | 6K | 3 |
| 12/07/2024 | 0,00% | 0,00 | 225,00 | 225,00 | 225,00 | 225,00 | 4K | 2 |
| 21/06/2024 | -3,02% | -7,00 | 225,00 | 225,00 | 225,00 | 225,00 | 16K | 12 |
| 25/03/2024 | 0,00% | 0,00 | 232,00 | 232,00 | 232,00 | 232,00 | 232 | 1 |
| 20/03/2024 | 10,48% | 22,00 | 232,00 | 232,00 | 232,00 | 232,00 | 5K | 1 |
| 15/03/2024 | 0,00% | 0,00 | 210,00 | 210,00 | 210,00 | 210,00 | 2K | 1 |
| 20/02/2024 | -4,55% | -10,00 | 210,00 | 210,00 | 210,00 | 210,00 | 21K | 1 |
| 16/02/2024 | -16,98% | -45,00 | 220,00 | 220,00 | 220,00 | 240,00 | 48K | 6 |
| 14/02/2024 | 0,00% | 0,00 | 265,00 | 265,00 | 265,00 | 265,00 | 59K | 2 |
| 09/02/2024 | -15,50% | -48,60 | 265,00 | 265,00 | 265,00 | 265,00 | 1K | 1 |
| 10/01/2024 | -2,00% | -6,40 | 313,60 | 313,60 | 313,60 | 313,60 | 21K | 1 |
| 27/12/2023 | 0,00% | -0,01 | 320,00 | 320,00 | 320,00 | 320,00 | 320 | 1 |
| 26/12/2023 | -14,66% | -54,99 | 320,01 | 320,01 | 320,01 | 320,01 | 320 | 1 |
| 30/11/2023 | -16,66% | -74,99 | 375,00 | 375,00 | 375,00 | 375,00 | 375 | 1 |
| 27/01/2023 | 0,00% | -0,01 | 449,99 | 449,99 | 449,99 | 449,99 | 449 | 1 |
| 24/01/2023 | 0,00% | 0,00 | 450,00 | 450,00 | 450,00 | 450,00 | 450 | 1 |
| 20/01/2023 | -13,46% | -70,00 | 450,00 | 450,00 | 450,00 | 450,00 | 450 | 1 |
| 19/01/2023 | -1,89% | -10,00 | 520,00 | 530,00 | 520,00 | 530,00 | 1K | 2 |
| 17/01/2023 | -42,39% | -389,99 | 530,00 | 530,00 | 530,00 | 530,00 | 530 | 1 |
| 13/01/2023 | 0,00% | -0,02 | 919,99 | 919,99 | 919,99 | 919,99 | 919 | 1 |
| 02/01/2023 | -20,00% | -229,98 | 920,01 | 920,01 | 920,01 | 920,01 | 920 | 1 |
| 26/12/2022 | -8,00% | -100,00 | 1.149,99 | 1.149,99 | 1.149,99 | 1.149,99 | 1M | 1 |
| 17/03/2022 | 0,00% | -0,01 | 1.249,99 | 1.249,99 | 1.249,99 | 1.249,99 | 1K | 1 |
| 24/01/2022 | -11,97% | -170,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1K | 1 |
| 06/05/2021 | 9,23% | 120,00 | 1.420,00 | 1.420,00 | 1.420,00 | 1.420,00 | 1K | 1 |
| 05/05/2021 | -13,17% | -197,24 | 1.300,00 | 1.300,00 | 1.300,00 | 1.300,00 | 13K | 1 |
| 22/04/2021 | -0,18% | -2,74 | 1.497,24 | 1.497,24 | 1.497,24 | 1.497,24 | 1K | 1 |
| 29/03/2021 | 0,00% | -0,02 | 1.499,98 | 1.499,98 | 1.499,98 | 1.499,98 | 15K | 1 |
| 04/01/2021 | -4,81% | -75,75 | 1.500,00 | 1.500,00 | 1.500,00 | 1.500,00 | 8K | 1 |
| 26/11/2020 | 1,30% | 20,24 | 1.575,75 | 1.444,41 | 1.444,41 | 1.575,75 | 3K | 2 |
| 20/11/2020 | 29,39% | 353,31 | 1.555,51 | 1.555,51 | 1.555,51 | 1.555,51 | 2K | 1 |
| 10/11/2020 | -24,32% | -386,38 | 1.202,20 | 1.588,00 | 1.202,20 | 1.588,00 | 6K | 4 |
| 14/10/2020 | 0,00% | 0,00 | 1.588,58 | 1.588,58 | 1.588,58 | 1.588,58 | 2K | 1 |
| 13/10/2020 | 721.981,82% | 1.588,36 | 1.588,58 | 1.588,58 | 1.588,58 | 1.588,58 | 2K | 1 |
| 09/10/2020 | - | - | 0,22 | 0,21 | 0,21 | 0,22 | 0 | 2 |
Date,Open,High,Low,Close,Volume
01-Oct-24,100.00,100.00,100.00,100.00,900
17-Sep-24,101.00,101.00,101.00,101.00,2525
30-Aug-24,100.00,100.00,100.00,100.00,2900
29-Aug-24,110.00,110.00,110.00,110.00,110
27-Aug-24,111.00,111.00,111.00,111.00,1110
14-Aug-24,110.00,110.00,110.00,110.00,2200
13-Aug-24,129.00,129.00,120.00,120.00,3129
12-Aug-24,141.00,141.00,141.00,141.00,705
06-Aug-24,150.00,150.00,150.00,150.00,3750
01-Aug-24,165.00,165.00,165.00,165.00,4125
25-Jul-24,181.00,181.00,181.00,181.00,905
18-Jul-24,185.00,185.00,185.00,185.00,2775
15-Jul-24,215.00,215.00,210.00,210.00,6350
12-Jul-24,225.00,225.00,225.00,225.00,4275
21-Jun-24,225.00,225.00,225.00,225.00,15975
25-Mar-24,232.00,232.00,232.00,232.00,232
20-Mar-24,232.00,232.00,232.00,232.00,4872
15-Mar-24,210.00,210.00,210.00,210.00,2100
20-Feb-24,210.00,210.00,210.00,210.00,21000
16-Feb-24,220.00,240.00,220.00,220.00,47720
14-Feb-24,265.00,265.00,265.00,265.00,58565
09-Feb-24,265.00,265.00,265.00,265.00,1325
10-Jan-24,313.60,313.60,313.60,313.60,21324
27-Dec-23,320.00,320.00,320.00,320.00,320
26-Dec-23,320.01,320.01,320.01,320.01,320
30-Nov-23,375.00,375.00,375.00,375.00,375
27-Jan-23,449.99,449.99,449.99,449.99,449
24-Jan-23,450.00,450.00,450.00,450.00,450
20-Jan-23,450.00,450.00,450.00,450.00,450
19-Jan-23,530.00,530.00,520.00,520.00,1050
17-Jan-23,530.00,530.00,530.00,530.00,530
13-Jan-23,919.99,919.99,919.99,919.99,919
02-Jan-23,920.01,920.01,920.01,920.01,920
26-Dec-22,1149.99,1149.99,1149.99,1149.99,1149990
17-Mar-22,1249.99,1249.99,1249.99,1249.99,1249
24-Jan-22,1250.00,1250.00,1250.00,1250.00,1250
06-May-21,1420.00,1420.00,1420.00,1420.00,1420
05-May-21,1300.00,1300.00,1300.00,1300.00,13000
22-Apr-21,1497.24,1497.24,1497.24,1497.24,1497
29-Mar-21,1499.98,1499.98,1499.98,1499.98,14999
04-Jan-21,1500.00,1500.00,1500.00,1500.00,7500
26-Nov-20,1444.41,1575.75,1444.41,1575.75,3020
20-Nov-20,1555.51,1555.51,1555.51,1555.51,1555
10-Nov-20,1588.00,1588.00,1202.20,1202.20,5709
14-Oct-20,1588.58,1588.58,1588.58,1588.58,1588
13-Oct-20,1588.58,1588.58,1588.58,1588.58,1588
09-Oct-20,0.21,0.22,0.21,0.22,0
*exoneração de responsabilidade e termos de uso