B3 · NSLU11 · stock
Hospital Nossa Senhora De Lourde Fund (NSLU11) stock price history
Every B3 trading session of Hospital Nossa Senhora De Lourde Fund from Oct 18, 2006 to Sep 28, 2026: 4,952 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NSLU11 adjusted close, 2006 to 2026
- R$184.60
- All time high, 2026
- R$186.19
- 52 week high, R$154.17 low
- 4,952
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
NSLU11 key facts
- Hospital Nossa Senhora De Lourde Fund (NSLU11) closed at R$184.60 on Sep 28, 2026 on B3.
- NSLU11's all time high close is R$184.60, set on Sep 28, 2026; its all time low close is R$59.32 on Oct 18, 2006.
- NSLU11's 52 week range is R$154.17 to R$186.19.
- NSLU11 returned +13.5% over the year to Sep 28, 2026 and +55.5% over five years.
- Over ten years NSLU11 returned +88%, +6.5% a year compounded.
- NSLU11's deepest drawdown was -44.5% from Sep 30, 2009 to Dec 5, 2011.
- DataCedar holds 4,952 daily sessions of NSLU11 history from Oct 18, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NSLU11 price chart, 2006 to 2026
NSLU11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.5% |
| 3 months | +12.5% |
| 6 months | +4.7% |
| Year to date | +3.1% |
| 1 year | +13.5% |
| 3 years | +41.2% |
| 5 years | +55.5% |
| 10 years | +87.5% |
| Since Oct 18, 2006 | +211.2% |
| Compound annual growth, 19.9 years | +5.9% |
NSLU11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$184.60 on Sep 28, 2026
- All time low close
- R$59.32 on Oct 18, 2006
- 52 week high
- R$186.19 on Sep 25, 2026
- 52 week low
- R$154.17 on Oct 15, 2025
- Deepest drawdown
- -44.5% from Sep 30, 2009 to Dec 5, 2011, recovered May 27, 2016
- Best single session
- +15.3% on Dec 13, 2011
- Worst single session
- -19.0% on Oct 10, 2011
- Volatility, 1 year annualised
- 14.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2006
- 3.1×
- Best calendar year
- 2025, +67%
- Worst calendar year
- 2011, -29%
NSLU11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 18, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$175.12 | R$186.19 | R$161.51 | R$184.60 | +3.1% | 130.8K | 185 |
| 2025 | R$108.24 | R$180.54 | R$100.62 | R$178.98 | +67.1% | 360.9K | 250 |
| 2024 | R$134.77 | R$143.18 | R$105.28 | R$107.11 | -19.9% | 93.9K | 251 |
| 2023 | R$123.18 | R$133.76 | R$123.18 | R$133.76 | +9.4% | 0 | 248 |
| 2022 | R$118.73 | R$122.28 | R$118.73 | R$122.28 | +3.0% | 0 | 250 |
| 2021 | R$118.73 | R$118.73 | R$118.73 | R$118.73 | 0.0% | 0 | 247 |
| 2020 | R$118.73 | R$118.73 | R$118.73 | R$118.73 | 0.0% | 0 | 248 |
| 2019 | R$118.73 | R$118.73 | R$118.73 | R$118.73 | 0.0% | 0 | 248 |
| 2018 | R$118.73 | R$118.73 | R$118.73 | R$118.73 | 0.0% | 0 | 246 |
| 2017 | R$105.70 | R$123.50 | R$104.62 | R$118.73 | +14.0% | 45.7K | 254 |
| 2016 | R$93.30 | R$133.17 | R$88.45 | R$104.19 | +10.4% | 341.8K | 249 |
| 2015 | R$93.03 | R$105.70 | R$88.44 | R$94.38 | +2.4% | 121.3K | 246 |
| 2014 | R$91.68 | R$100.85 | R$79.84 | R$92.17 | -0.1% | 239.3K | 248 |
| 2013 | R$106.79 | R$110.56 | R$89.52 | R$92.21 | -13.4% | 215.3K | 248 |
| 2012 | R$78.47 | R$107.86 | R$72.81 | R$106.45 | +35.7% | 138.1K | 245 |
| 2011 | R$109.17 | R$116.49 | R$68.01 | R$78.47 | -28.7% | 147.9K | 249 |
| 2010 | R$98.50 | R$118.05 | R$98.15 | R$110.02 | +14.5% | 77.7K | 247 |
| 2009 | R$79.28 | R$123.50 | R$78.47 | R$96.10 | +21.2% | 67.9K | 248 |
| 2008 | R$76.31 | R$87.36 | R$76.31 | R$79.28 | +3.9% | 35.6K | 249 |
| 2007 | R$63.64 | R$76.58 | R$63.64 | R$76.31 | +19.9% | 138.1K | 245 |
| 2006 | R$59.32 | R$63.91 | R$59.32 | R$63.64 | n/a | 27.4K | 51 |
NSLU11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$184.60 | +8.4% |
| August 2026 | R$170.30 | +1.0% |
| July 2026 | R$168.64 | +2.2% |
| June 2026 | R$164.98 | -3.7% |
| May 2026 | R$171.35 | -3.3% |
| April 2026 | R$177.14 | -0.5% |
| March 2026 | R$178.01 | +1.7% |
| February 2026 | R$175.08 | +0.9% |
| January 2026 | R$173.50 | -3.1% |
| December 2025 | R$178.98 | +2.7% |
| November 2025 | R$174.21 | +5.3% |
| October 2025 | R$165.48 | +3.7% |
About the NSLU11 data
Daily bars. 4,952 sessions from Oct 18, 2006 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 18, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NSLU11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
NSLU11 share price history
