Nu Ibovespa B3 BR + Classe De Indice Ibovespa B3 BR + Responsabilidade Limitada (BVMF:NBOV11)
Brazil · Delayed Price · Currency is BRL 103.84
+2.04 (2.00%)
Aug 22, 2025, 4:45 PM GMT-3
BVMF:NBOV11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 101.99 | 104.08 | 101.99 | 103.91 | 103.91 | 2.07% | 363 |
| Aug 21, 2025 | 102.10 | 102.10 | 101.39 | 101.80 | 101.80 | -0.02% | 504 |
| Aug 20, 2025 | 101.39 | 102.08 | 101.10 | 101.82 | 101.82 | 0.42% | 509 |
| Aug 19, 2025 | 103.90 | 103.90 | 101.03 | 101.39 | 101.39 | -1.90% | 429 |
| Aug 18, 2025 | 102.52 | 103.55 | 102.47 | 103.35 | 103.35 | 0.95% | 422 |
| Aug 15, 2025 | 102.46 | 103.09 | 101.83 | 102.38 | 102.38 | 0.93% | 343 |
| Aug 14, 2025 | 99.92 | 102.21 | 99.92 | 101.44 | 101.44 | -0.51% | 328 |
| Aug 13, 2025 | 102.08 | 102.24 | 101.82 | 101.96 | 101.96 | -0.61% | 228 |
| Aug 12, 2025 | 102.35 | 102.79 | 102.26 | 102.59 | 102.59 | 1.74% | 1,502 |
| Aug 11, 2025 | 102.38 | 102.38 | 100.68 | 100.84 | 100.84 | -0.51% | 261 |
| Aug 8, 2025 | 101.70 | 102.71 | 101.14 | 101.36 | 101.36 | -0.33% | 355 |
| Aug 7, 2025 | 100.99 | 102.09 | 100.99 | 101.70 | 101.70 | 1.29% | 335 |
| Aug 6, 2025 | 99.97 | 100.77 | 99.97 | 100.40 | 100.40 | 0.92% | 377 |
| Aug 5, 2025 | 99.51 | 99.86 | 98.85 | 99.48 | 99.48 | 0.25% | 429 |
| Aug 4, 2025 | 99.76 | 99.76 | 98.76 | 99.23 | 99.23 | 0.47% | 392 |
| Aug 1, 2025 | 100.77 | 100.77 | 98.77 | 98.77 | 98.77 | -1.00% | 5,241 |
| Jul 31, 2025 | 101.10 | 101.10 | 99.24 | 99.77 | 99.77 | -0.75% | 349 |
| Jul 30, 2025 | 99.23 | 100.52 | 98.82 | 100.52 | 100.52 | 0.86% | 426 |
| Jul 29, 2025 | 99.57 | 100.03 | 99.33 | 99.66 | 99.66 | 0.33% | 331 |
| Jul 28, 2025 | 101.30 | 101.30 | 98.82 | 99.33 | 99.33 | -0.96% | 227 |
| Jul 25, 2025 | 101.22 | 101.22 | 100.01 | 100.29 | 100.29 | -0.08% | 385 |
| Jul 24, 2025 | 101.00 | 101.00 | 100.20 | 100.37 | 100.37 | -1.14% | 367 |
| Jul 23, 2025 | 99.15 | 101.79 | 99.15 | 101.53 | 101.53 | 0.88% | 563 |
| Jul 22, 2025 | 100.89 | 101.47 | 100.47 | 100.64 | 100.64 | -0.12% | 3,429 |
| Jul 21, 2025 | 101.62 | 101.62 | 100.59 | 100.76 | 100.76 | 0.15% | 344 |
| Jul 18, 2025 | 102.84 | 102.84 | 100.45 | 100.61 | 100.61 | -2.17% | 264 |
| Jul 17, 2025 | 102.54 | 102.96 | 102.30 | 102.84 | 102.84 | 0.29% | 330 |
| Jul 16, 2025 | 102.25 | 102.56 | 101.54 | 102.54 | 102.54 | 0.39% | 508 |
| Jul 15, 2025 | 102.89 | 102.89 | 101.38 | 102.14 | 102.14 | 0.27% | 387 |
| Jul 14, 2025 | 101.73 | 101.93 | 101.35 | 101.87 | 101.87 | -0.22% | 433 |
| Jul 11, 2025 | 103.81 | 103.81 | 101.91 | 102.09 | 102.09 | -0.77% | 11,816 |
| Jul 10, 2025 | 101.48 | 103.00 | 100.50 | 102.88 | 102.88 | -0.66% | 349 |
| Jul 9, 2025 | 105.74 | 105.74 | 103.51 | 103.56 | 103.56 | -1.08% | 470 |
| Jul 8, 2025 | 105.83 | 105.83 | 104.25 | 104.69 | 104.69 | -0.09% | 389 |
| Jul 7, 2025 | 105.60 | 106.39 | 104.17 | 104.78 | 104.78 | -1.14% | 291 |
| Jul 4, 2025 | 106.60 | 106.60 | 105.41 | 105.99 | 105.99 | 0.31% | 406 |
| Jul 3, 2025 | 104.68 | 105.87 | 104.66 | 105.66 | 105.66 | 1.21% | 381 |
| Jul 2, 2025 | 106.03 | 106.03 | 104.19 | 104.40 | 104.40 | 0.86% | 344 |
| Jul 1, 2025 | 105.00 | 105.03 | 103.51 | 103.51 | 103.51 | -1.26% | 843 |
| Jun 30, 2025 | 102.00 | 104.94 | 102.00 | 104.83 | 104.83 | 1.57% | 629 |
| Jun 27, 2025 | 103.21 | 103.53 | 102.88 | 103.21 | 103.21 | -0.12% | 314 |
| Jun 26, 2025 | 102.80 | 103.41 | 102.80 | 103.33 | 103.33 | 0.62% | 261 |
| Jun 25, 2025 | 103.19 | 103.19 | 102.61 | 102.69 | 102.69 | -0.89% | 167 |
| Jun 24, 2025 | 102.21 | 104.04 | 102.21 | 103.61 | 103.61 | 1.37% | 600 |
| Jun 23, 2025 | 103.58 | 103.58 | 101.18 | 102.21 | 102.21 | -0.33% | 356 |
| Jun 20, 2025 | 104.00 | 104.60 | 102.25 | 102.55 | 102.55 | -0.98% | 15,370 |
| Jun 18, 2025 | 104.42 | 104.42 | 103.12 | 103.57 | 103.57 | 0.18% | 20,497 |
| Jun 17, 2025 | 104.60 | 104.60 | 103.11 | 103.38 | 103.38 | -0.67% | 16,278 |
| Jun 16, 2025 | 103.28 | 104.57 | 103.07 | 104.08 | 104.08 | 1.79% | 353 |
| Jun 13, 2025 | 102.70 | 102.82 | 101.77 | 102.25 | 102.25 | -0.49% | 10,692 |