Nu Ibovespa B3 BR + Classe De Indice Ibovespa B3 BR + Responsabilidade Limitada (BVMF:NBOV11)
Brazil · Delayed Price · Currency is BRL 134.40
+0.69 (0.52%)
Apr 14, 2026, 5:15 PM GMT-3
BVMF:NBOV11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 134.10 | 134.62 | 134.10 | 134.40 | - | 0.52% | 685 |
| Apr 13, 2026 | 132.30 | 133.71 | 132.30 | 133.71 | 133.71 | 0.48% | 10,374 |
| Apr 10, 2026 | 132.99 | 133.20 | 132.24 | 133.07 | 133.07 | 0.63% | 18,569 |
| Apr 9, 2026 | 131.00 | 132.83 | 130.34 | 132.24 | 132.24 | 1.34% | 926 |
| Apr 8, 2026 | 131.79 | 131.79 | 129.64 | 130.49 | 130.49 | 1.96% | 1,625 |
| Apr 7, 2026 | 126.70 | 127.98 | 126.40 | 127.98 | 127.98 | 0.05% | 550 |
| Apr 6, 2026 | 128.94 | 128.94 | 127.37 | 127.91 | 127.91 | 0.08% | 420 |
| Apr 2, 2026 | 125.62 | 128.50 | 125.62 | 127.81 | 127.81 | -0.25% | 19,345 |
| Apr 1, 2026 | 128.11 | 128.82 | 127.61 | 128.13 | 128.13 | 0.24% | 616 |
| Mar 31, 2026 | 125.58 | 127.90 | 125.17 | 127.82 | 127.82 | 3.09% | 1,706 |
| Mar 30, 2026 | 124.61 | 125.00 | 123.46 | 123.99 | 123.99 | 0.47% | 481 |
| Mar 27, 2026 | 123.06 | 124.16 | 123.06 | 123.41 | 123.41 | -0.95% | 10,035 |
| Mar 26, 2026 | 126.06 | 126.06 | 124.38 | 124.59 | 124.59 | -1.20% | 432 |
| Mar 25, 2026 | 125.61 | 126.78 | 125.46 | 126.10 | 126.10 | 1.40% | 388 |
| Mar 24, 2026 | 123.16 | 124.56 | 123.16 | 124.36 | 124.36 | -0.14% | 6,887 |
| Mar 23, 2026 | 122.54 | 125.16 | 122.54 | 124.53 | 124.53 | 3.28% | 946 |
| Mar 20, 2026 | 123.00 | 123.00 | 120.01 | 120.58 | 120.58 | -2.07% | 5,504 |
| Mar 19, 2026 | 120.37 | 123.61 | 120.37 | 123.13 | 123.13 | 0.24% | 333 |
| Mar 18, 2026 | 122.96 | 123.89 | 122.83 | 122.83 | 122.83 | -0.72% | 24,368 |
| Mar 17, 2026 | 122.98 | 125.04 | 122.98 | 123.72 | 123.72 | 0.28% | 927 |
| Mar 16, 2026 | 123.51 | 124.15 | 123.38 | 123.38 | 123.38 | 1.24% | 1,016 |
| Mar 13, 2026 | 123.41 | 123.41 | 120.37 | 121.87 | 121.87 | -0.53% | 22,140 |
| Mar 12, 2026 | 124.59 | 124.59 | 121.94 | 122.52 | 122.52 | -2.62% | 5,905 |
| Mar 11, 2026 | 124.87 | 126.28 | 124.86 | 125.81 | 125.81 | 0.19% | 266 |
| Mar 10, 2026 | 125.56 | 126.80 | 123.92 | 125.57 | 125.57 | 1.01% | 3,615 |
| Mar 9, 2026 | 123.52 | 124.73 | 122.50 | 124.31 | 124.31 | 0.48% | 885 |
| Mar 6, 2026 | 124.30 | 124.99 | 121.92 | 123.72 | 123.72 | -0.85% | 3,967 |
| Mar 5, 2026 | 127.52 | 127.52 | 124.46 | 124.78 | 124.78 | -2.15% | 3,510 |
| Mar 4, 2026 | 127.29 | 127.87 | 126.50 | 127.52 | 127.52 | 1.19% | 6,233 |
| Mar 3, 2026 | 127.30 | 127.30 | 124.19 | 126.02 | 126.02 | -2.99% | 574 |
| Mar 2, 2026 | 128.00 | 130.19 | 127.74 | 129.90 | 129.90 | 0.73% | 1,730 |
| Feb 27, 2026 | 129.33 | 129.97 | 128.65 | 128.96 | 128.96 | -0.98% | 903 |
| Feb 26, 2026 | 131.61 | 131.83 | 129.65 | 130.23 | 130.23 | -0.97% | 7,349 |
| Feb 25, 2026 | 134.14 | 134.14 | 130.95 | 131.51 | 131.51 | -0.98% | 1,335 |
| Feb 24, 2026 | 131.27 | 133.10 | 131.08 | 132.81 | 132.81 | 1.64% | 19,940 |
| Feb 23, 2026 | 133.13 | 133.20 | 130.48 | 130.67 | 130.67 | -2.09% | 5,299 |
| Feb 20, 2026 | 132.08 | 133.71 | 131.52 | 133.46 | 133.46 | 0.69% | 13,121 |
| Feb 19, 2026 | 131.09 | 132.58 | 130.83 | 132.55 | 132.55 | 1.06% | 1,382 |
| Feb 18, 2026 | 131.26 | 131.49 | 130.41 | 131.16 | 131.16 | 0.46% | 481 |
| Feb 13, 2026 | 129.85 | 130.65 | 129.39 | 130.56 | 130.56 | -0.96% | 1,359 |
| Feb 12, 2026 | 133.16 | 134.43 | 131.18 | 131.83 | 131.83 | -1.08% | 1,279 |
| Feb 11, 2026 | 132.68 | 133.73 | 132.16 | 133.27 | 133.27 | 1.30% | 415 |
| Feb 10, 2026 | 131.75 | 132.33 | 130.63 | 131.56 | 131.56 | -0.11% | 1,076 |
| Feb 9, 2026 | 130.19 | 131.70 | 129.33 | 131.70 | 131.70 | 1.95% | 7,210 |
| Feb 6, 2026 | 129.62 | 130.90 | 127.81 | 129.18 | 129.18 | 0.23% | 4,522 |
| Feb 5, 2026 | 129.72 | 130.23 | 128.57 | 128.88 | 128.88 | -0.08% | 6,797 |
| Feb 4, 2026 | 132.12 | 132.12 | 128.38 | 128.98 | 128.98 | -2.53% | 2,774 |
| Feb 3, 2026 | 132.42 | 133.40 | 131.35 | 132.33 | 132.33 | 0.94% | 3,444 |
| Feb 2, 2026 | 130.21 | 131.36 | 130.19 | 131.10 | 131.10 | 0.68% | 18,523 |
| Jan 30, 2026 | 132.15 | 132.15 | 129.56 | 130.21 | 130.21 | -1.35% | 5,921 |