Hospital Nossa Senhora De Lourde Fund (BVMF:NSLU11)
Brazil · Delayed Price · Currency is BRL 187.01
-2.46 (-1.30%)
Last updated: May 7, 2026, 4:08 PM GMT-3
BVMF:NSLU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 189.46 | 189.59 | 186.50 | 187.01 | 187.01 | -1.30% | 281 |
| May 6, 2026 | 187.46 | 189.47 | 186.10 | 189.47 | 189.47 | 1.07% | 497 |
| May 5, 2026 | 190.38 | 190.80 | 186.09 | 187.46 | 187.46 | -0.55% | 828 |
| May 4, 2026 | 188.99 | 190.95 | 186.02 | 188.49 | 188.49 | -0.01% | 427 |
| Apr 30, 2026 | 190.42 | 192.00 | 188.45 | 188.51 | 186.46 | 0.01% | 1,259 |
| Apr 29, 2026 | 191.19 | 192.64 | 188.50 | 188.50 | 186.45 | -1.30% | 690 |
| Apr 28, 2026 | 190.98 | 191.19 | 188.00 | 190.99 | 188.91 | -0.04% | 391 |
| Apr 27, 2026 | 189.76 | 191.17 | 188.00 | 191.06 | 188.98 | 0.03% | 726 |
| Apr 24, 2026 | 189.04 | 191.00 | 188.52 | 191.00 | 188.92 | 1.03% | 1,384 |
| Apr 23, 2026 | 189.98 | 190.00 | 187.00 | 189.05 | 186.99 | -0.27% | 636 |
| Apr 22, 2026 | 187.90 | 189.60 | 187.90 | 189.57 | 187.51 | 0.89% | 525 |
| Apr 20, 2026 | 188.25 | 189.59 | 187.90 | 187.90 | 185.86 | 0.03% | 748 |
| Apr 17, 2026 | 187.48 | 188.16 | 187.48 | 187.85 | 185.81 | 0.19% | 190 |
| Apr 16, 2026 | 187.51 | 187.98 | 186.78 | 187.50 | 185.46 | - | 393 |
| Apr 15, 2026 | 187.52 | 188.40 | 186.62 | 187.50 | 185.46 | 0.21% | 832 |
| Apr 14, 2026 | 188.00 | 188.00 | 186.56 | 187.11 | 185.08 | -0.47% | 312 |
| Apr 13, 2026 | 188.76 | 188.76 | 187.50 | 188.00 | 185.96 | 0.27% | 289 |
| Apr 10, 2026 | 187.49 | 187.49 | 187.02 | 187.49 | 185.45 | - | 246 |
| Apr 9, 2026 | 187.00 | 187.49 | 186.98 | 187.49 | 185.45 | 0.26% | 246 |
| Apr 8, 2026 | 187.48 | 187.49 | 186.47 | 187.00 | 184.97 | 0.28% | 542 |
| Apr 7, 2026 | 189.10 | 189.49 | 182.03 | 186.47 | 184.44 | -0.95% | 1,356 |
| Apr 6, 2026 | 190.00 | 191.96 | 188.00 | 188.25 | 186.20 | -0.96% | 889 |
| Apr 2, 2026 | 191.95 | 191.95 | 190.02 | 190.07 | 188.00 | 0.02% | 607 |
| Apr 1, 2026 | 192.89 | 192.89 | 189.00 | 190.04 | 187.97 | -1.63% | 562 |
| Mar 31, 2026 | 193.70 | 193.70 | 191.64 | 193.18 | 187.37 | 0.09% | 1,854 |
| Mar 30, 2026 | 191.27 | 195.50 | 191.27 | 193.00 | 187.20 | 0.90% | 514 |
| Mar 27, 2026 | 192.96 | 192.97 | 190.02 | 191.27 | 185.52 | -0.88% | 149 |
| Mar 26, 2026 | 191.95 | 192.97 | 190.70 | 192.97 | 187.17 | 0.82% | 345 |
| Mar 25, 2026 | 191.00 | 191.61 | 190.09 | 191.40 | 185.65 | 0.37% | 285 |
| Mar 24, 2026 | 189.01 | 191.80 | 189.01 | 190.70 | 184.97 | -0.04% | 81 |
| Mar 23, 2026 | 190.77 | 190.77 | 189.01 | 190.77 | 185.04 | - | 236 |
| Mar 20, 2026 | 190.39 | 192.00 | 190.39 | 190.77 | 185.04 | 1.09% | 298 |
| Mar 19, 2026 | 190.01 | 192.00 | 188.72 | 188.72 | 183.05 | -1.71% | 136 |
| Mar 18, 2026 | 189.90 | 192.00 | 189.02 | 192.00 | 186.23 | 1.59% | 160 |
| Mar 17, 2026 | 188.86 | 189.00 | 188.01 | 188.99 | 183.31 | 0.91% | 166 |
| Mar 16, 2026 | 191.99 | 192.01 | 187.02 | 187.28 | 181.65 | -0.67% | 2,221 |
| Mar 13, 2026 | 188.51 | 192.00 | 187.99 | 188.54 | 182.87 | 1.53% | 427 |
| Mar 12, 2026 | 189.03 | 190.37 | 185.63 | 185.70 | 180.12 | -1.76% | 246 |
| Mar 11, 2026 | 191.99 | 191.99 | 189.02 | 189.02 | 183.34 | -0.82% | 1,132 |
| Mar 10, 2026 | 191.00 | 192.33 | 190.51 | 190.59 | 184.86 | -0.21% | 339 |
| Mar 9, 2026 | 192.20 | 192.98 | 190.14 | 191.00 | 185.26 | -0.52% | 1,403 |
| Mar 6, 2026 | 191.04 | 194.88 | 191.04 | 192.00 | 186.23 | -0.10% | 713 |
| Mar 5, 2026 | 191.38 | 193.32 | 191.38 | 192.20 | 186.42 | 0.10% | 154 |
| Mar 4, 2026 | 191.03 | 192.00 | 191.02 | 192.00 | 186.23 | 0.51% | 171 |
| Mar 3, 2026 | 197.99 | 197.99 | 190.01 | 191.02 | 185.28 | -8.60% | 1,412 |
| Mar 2, 2026 | 207.00 | 209.63 | 207.00 | 209.00 | 186.53 | 0.38% | 5,286 |
| Feb 27, 2026 | 209.83 | 209.85 | 207.71 | 208.20 | 184.28 | -0.37% | 259 |
| Feb 26, 2026 | 208.02 | 209.00 | 208.01 | 208.98 | 184.97 | 0.41% | 183 |
| Feb 25, 2026 | 207.73 | 209.83 | 207.68 | 208.13 | 184.22 | 0.25% | 306 |
| Feb 24, 2026 | 207.51 | 209.97 | 207.26 | 207.61 | 183.76 | -0.47% | 1,152 |