Skip to main content
logo
Nu Ibovespa B3 BR + Classe De Indice Ibovespa B3 BR + Responsabilidade Limitada (BVMF:NBOV11)
Brazil flag Brazil · Delayed Price · Currency is BRL
126.52
-0.81 (-0.64%)
Sep 23, 2026, 2:15 PM GMT-3

BVMF:NBOV11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026125.70127.86125.70126.53--0.63%857
Sep 22, 2026125.97127.33125.74127.33127.330.65%2,019
Sep 21, 2026127.19127.19125.80126.51126.510.45%17,983
Sep 18, 2026127.80127.80125.31125.94125.94-0.52%1,263
Sep 17, 2026127.73127.73124.83126.60126.600.11%602
Sep 16, 2026128.13128.13125.75126.46126.46-0.75%2,337
Sep 15, 2026128.07128.07126.66127.41127.410.09%996
Sep 14, 2026126.68127.74126.44127.30127.30-0.94%1,125
Sep 11, 2026127.90128.59127.57128.51128.51-0.59%1,349
Sep 10, 2026127.24129.45127.24129.27129.271.71%424
Sep 9, 2026128.00128.35126.98127.10127.10-1.48%1,377
Sep 8, 2026129.54130.13128.51129.01129.010.25%1,017
Sep 4, 2026127.92129.24127.53128.69128.690.04%747
Sep 3, 2026130.13130.57128.26128.64128.64-0.16%843
Sep 2, 2026126.08129.01125.77128.84128.843.01%1,048
Sep 1, 2026124.57126.06124.35125.07125.070.91%1,063
Aug 31, 2026123.55124.04123.35123.94123.940.72%831
Aug 28, 2026122.94123.06122.12123.06123.060.33%943
Aug 27, 2026121.98122.66121.93122.66122.66-0.13%1,565
Aug 26, 2026122.80123.90122.44122.82122.82-0.12%632
Aug 25, 2026121.07122.97120.57122.97122.971.57%851
Aug 24, 2026118.45121.62118.45121.07121.070.82%984
Aug 21, 2026118.77120.57118.77120.09120.091.56%1,032
Aug 20, 2026117.47119.17117.47118.24118.24-0.04%333
Aug 19, 2026117.31118.94117.31118.29118.291.49%8,300
Aug 18, 2026116.34117.54116.34116.55116.55-0.16%798
Aug 17, 2026118.22118.22116.53116.74116.74-0.89%1,183
Aug 14, 2026116.87118.09116.80117.79117.790.81%1,208
Aug 13, 2026116.58117.28116.08116.84116.840.18%1,357
Aug 12, 2026118.02118.02116.61116.63116.63-0.93%1,045
Aug 11, 2026119.11119.11117.29117.72117.72-0.94%714
Aug 10, 2026119.62119.62118.60118.84118.840.08%1,022
Aug 7, 2026121.42121.42118.53118.75118.75-1.53%927
Aug 6, 2026122.29122.29120.55120.60120.60-2.10%1,178
Aug 5, 2026123.80124.39123.16123.19123.190.26%737
Aug 4, 2026123.72124.17122.68122.87122.870.19%940
Aug 3, 2026123.80123.80122.15122.64122.640.06%1,034
Jul 31, 2026123.59123.59122.57122.57122.570.17%20
Jul 30, 2026120.77122.36120.42122.36122.361.54%479
Jul 29, 2026122.08122.15120.51120.51120.51-1.41%2,195
Jul 28, 2026122.04122.80121.96122.23122.231.08%5,687
Jul 27, 2026120.61121.13119.84120.93120.931.09%664
Jul 24, 2026120.89120.89119.57119.63119.63-1.34%892
Jul 23, 2026120.83121.50120.64121.26121.261.40%4,090
Jul 22, 2026119.58121.56119.58119.58119.58-2,499
Jul 21, 2026118.87119.58118.48119.58119.580.13%352
Jul 20, 2026119.93120.06119.06119.43119.430.03%1,615
Jul 17, 2026120.00120.00118.91119.40119.40-0.39%1,044
Jul 16, 2026120.49120.49119.47119.87119.87-0.79%1,656
Jul 15, 2026121.50121.50120.41120.82120.82-0.24%6,798