Hospital Nossa Senhora De Lourde Fund (BVMF:NSLU11)
Brazil · Delayed Price · Currency is BRL 171.69
+0.61 (0.36%)
At close: Aug 24, 2026
BVMF:NSLU11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 170.53 | 171.01 | 170.00 | 171.00 | - | -0.05% | 259 |
| Aug 21, 2026 | 171.67 | 171.70 | 170.47 | 171.08 | 171.08 | -0.45% | 411 |
| Aug 20, 2026 | 172.18 | 172.18 | 170.07 | 171.85 | 171.85 | 0.12% | 763 |
| Aug 19, 2026 | 171.98 | 172.65 | 171.00 | 171.65 | 171.65 | 0.38% | 782 |
| Aug 18, 2026 | 172.72 | 172.73 | 171.00 | 171.00 | 171.00 | -0.35% | 666 |
| Aug 17, 2026 | 172.45 | 172.45 | 171.52 | 171.60 | 171.60 | -0.24% | 473 |
| Aug 14, 2026 | 172.45 | 172.45 | 171.25 | 172.02 | 172.02 | 0.13% | 387 |
| Aug 13, 2026 | 171.70 | 172.44 | 171.00 | 171.80 | 171.80 | 0.06% | 2,530 |
| Aug 12, 2026 | 172.14 | 172.45 | 171.70 | 171.70 | 171.70 | -0.26% | 1,417 |
| Aug 11, 2026 | 173.47 | 173.47 | 172.14 | 172.14 | 172.14 | -0.77% | 191 |
| Aug 10, 2026 | 173.48 | 173.48 | 172.50 | 173.47 | 173.47 | 0.02% | 906 |
| Aug 7, 2026 | 173.00 | 173.46 | 171.80 | 173.44 | 173.44 | -0.01% | 759 |
| Aug 6, 2026 | 173.48 | 173.48 | 172.50 | 173.46 | 173.46 | - | 228 |
| Aug 5, 2026 | 173.48 | 173.48 | 173.09 | 173.46 | 173.46 | 0.01% | 930 |
| Aug 4, 2026 | 171.59 | 173.48 | 171.59 | 173.45 | 173.45 | 1.10% | 1,529 |
| Aug 3, 2026 | 171.01 | 174.03 | 171.01 | 171.56 | 171.56 | 0.66% | 729 |
| Jul 31, 2026 | 177.90 | 177.90 | 174.06 | 174.06 | 170.43 | -1.66% | 739 |
| Jul 30, 2026 | 174.23 | 177.00 | 174.23 | 177.00 | 173.31 | 1.59% | 539 |
| Jul 29, 2026 | 173.69 | 174.36 | 173.00 | 174.23 | 170.60 | 0.31% | 556 |
| Jul 28, 2026 | 172.02 | 173.91 | 172.02 | 173.69 | 170.07 | -0.03% | 84 |
| Jul 27, 2026 | 173.01 | 174.98 | 172.94 | 173.75 | 170.13 | 0.69% | 454 |
| Jul 24, 2026 | 172.08 | 174.98 | 172.08 | 172.56 | 168.96 | 0.28% | 378 |
| Jul 23, 2026 | 172.99 | 173.99 | 171.63 | 172.07 | 168.48 | -0.30% | 996 |
| Jul 22, 2026 | 172.94 | 172.95 | 172.58 | 172.58 | 168.98 | 0.34% | 760 |
| Jul 21, 2026 | 172.99 | 172.99 | 171.00 | 172.00 | 168.41 | -0.42% | 377 |
| Jul 20, 2026 | 172.00 | 172.99 | 171.22 | 172.73 | 169.13 | 0.42% | 620 |
| Jul 17, 2026 | 172.40 | 172.40 | 170.70 | 172.00 | 168.41 | - | 626 |
| Jul 16, 2026 | 172.40 | 172.40 | 171.51 | 172.00 | 168.41 | 0.29% | 253 |
| Jul 15, 2026 | 171.80 | 172.00 | 171.40 | 171.50 | 167.92 | 0.12% | 1,687 |
| Jul 14, 2026 | 171.98 | 171.99 | 170.49 | 171.29 | 167.72 | -0.40% | 2,276 |
| Jul 13, 2026 | 172.00 | 172.93 | 171.35 | 171.98 | 168.39 | 0.43% | 1,434 |
| Jul 10, 2026 | 171.71 | 173.09 | 171.20 | 171.25 | 167.68 | -0.26% | 223 |
| Jul 9, 2026 | 171.90 | 171.90 | 171.22 | 171.70 | 168.12 | -0.11% | 158 |
| Jul 8, 2026 | 171.22 | 171.89 | 170.06 | 171.89 | 168.31 | 0.41% | 238 |
| Jul 7, 2026 | 170.98 | 173.11 | 170.23 | 171.18 | 167.61 | 0.11% | 1,046 |
| Jul 6, 2026 | 173.01 | 173.12 | 170.22 | 171.00 | 167.43 | -0.17% | 1,473 |
| Jul 3, 2026 | 171.90 | 172.00 | 171.20 | 171.29 | 167.72 | -0.29% | 922 |
| Jul 2, 2026 | 171.90 | 171.90 | 171.00 | 171.79 | 168.21 | -0.11% | 656 |
| Jul 1, 2026 | 171.24 | 172.09 | 170.50 | 171.98 | 168.39 | 1.00% | 483 |
| Jun 30, 2026 | 172.71 | 173.82 | 171.02 | 172.00 | 166.73 | 0.58% | 583 |
| Jun 29, 2026 | 171.01 | 173.83 | 171.00 | 171.00 | 165.76 | -0.01% | 670 |
| Jun 26, 2026 | 173.67 | 173.82 | 170.01 | 171.01 | 165.77 | -0.56% | 633 |
| Jun 25, 2026 | 171.99 | 171.99 | 171.00 | 171.97 | 166.70 | 0.86% | 84 |
| Jun 24, 2026 | 172.10 | 172.10 | 170.50 | 170.50 | 165.28 | 0.48% | 235 |
| Jun 23, 2026 | 171.68 | 173.21 | 169.69 | 169.69 | 164.49 | -1.13% | 928 |
| Jun 22, 2026 | 171.11 | 173.00 | 168.99 | 171.63 | 166.37 | -0.20% | 716 |
| Jun 19, 2026 | 173.00 | 173.47 | 171.31 | 171.97 | 166.70 | -0.55% | 735 |
| Jun 18, 2026 | 173.48 | 173.48 | 171.10 | 172.92 | 167.62 | -0.31% | 787 |
| Jun 17, 2026 | 172.01 | 173.51 | 172.01 | 173.46 | 168.14 | 0.85% | 267 |
| Jun 16, 2026 | 173.80 | 173.83 | 172.00 | 172.00 | 166.73 | - | 898 |