Cotação atual, histórico e gráfico do papel: N1VS34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações N1VS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2024	-1,59%	-0,85	52,55	52,55	52,55	52,55	105	1
15/05/2024	1,14%	0,60	53,40	53,23	53,23	53,40	16K	2
13/05/2024	4,72%	2,38	52,80	52,90	52,80	52,90	316	2
10/05/2024	-2,00%	-1,03	50,42	50,42	50,42	50,42	50	1
09/05/2024	3,06%	1,53	51,45	51,60	51,45	51,60	205	3
03/05/2024	0,20%	0,10	49,92	49,92	49,92	49,92	99	1
02/05/2024	-0,76%	-0,38	49,82	49,99	49,80	49,99	149	3
30/04/2024	0,84%	0,42	50,20	50,35	50,20	50,35	100	2
29/04/2024	-2,39%	-1,22	49,78	49,99	49,78	49,99	9K	4
25/04/2024	1,05%	0,53	51,00	50,75	50,75	51,00	5K	5
24/04/2024	1,39%	0,69	50,47	50,38	50,38	50,47	504	2
23/04/2024	1,57%	0,77	49,78	51,10	49,78	51,10	3K	4
19/04/2024	-0,08%	-0,04	49,01	49,15	49,01	49,15	98	2
18/04/2024	0,20%	0,10	49,05	49,05	49,05	49,05	98	1
17/04/2024	0,41%	0,20	48,95	48,83	48,83	48,95	390	2
15/04/2024	1,82%	0,87	48,75	48,75	48,75	48,75	487	1
11/04/2024	0,06%	0,03	47,88	47,88	47,88	47,88	1K	1
10/04/2024	0,00%	0,00	47,85	47,85	47,85	47,85	239	1
09/04/2024	-0,37%	-0,18	47,85	47,99	47,85	47,99	717	5
08/04/2024	-1,07%	-0,52	48,03	48,03	48,03	48,03	48	1
05/04/2024	1,48%	0,71	48,55	48,55	48,55	48,55	1K	2
02/04/2024	0,40%	0,19	47,84	47,55	47,55	47,84	998	2
27/03/2024	0,11%	0,05	47,65	47,70	47,65	47,70	810	3
26/03/2024	-0,73%	-0,35	47,60	47,95	47,50	47,95	999	4
25/03/2024	-0,27%	-0,13	47,95	47,99	47,95	47,99	95	2
21/03/2024	0,56%	0,27	48,08	47,81	47,81	48,10	1K	4
20/03/2024	-1,01%	-0,49	47,81	47,85	47,81	47,85	239	2
19/03/2024	-0,31%	-0,15	48,30	48,30	48,30	48,30	48	1
18/03/2024	-1,12%	-0,55	48,45	48,65	48,45	48,65	7K	4
15/03/2024	-0,10%	-0,05	49,00	49,00	49,00	49,00	147	2
14/03/2024	-0,83%	-0,41	49,05	49,10	48,75	49,10	3K	6
13/03/2024	-0,48%	-0,24	49,46	49,46	49,46	49,46	49	1
12/03/2024	-1,19%	-0,60	49,70	49,75	49,70	49,75	21K	3
11/03/2024	0,60%	0,30	50,30	50,05	49,95	50,30	16K	7
08/03/2024	0,89%	0,44	50,00	50,00	50,00	50,00	50	1
07/03/2024	-2,15%	-1,09	49,56	50,75	49,56	50,75	100	2
06/03/2024	0,16%	0,08	50,65	50,65	50,65	50,65	101	2
05/03/2024	0,24%	0,12	50,57	50,57	50,57	50,57	101	1
04/03/2024	-0,49%	-0,25	50,45	50,40	50,40	50,45	4K	2
01/03/2024	0,00%	0,00	50,70	50,70	50,70	50,70	101	1
28/02/2024	-0,39%	-0,20	50,70	50,70	50,70	50,70	50	1
27/02/2024	-0,88%	-0,45	50,90	50,90	50,90	50,90	50	1
26/02/2024	-0,87%	-0,45	51,35	51,35	51,35	51,35	924	1
23/02/2024	3,41%	1,71	51,80	51,75	51,75	51,80	5K	2
21/02/2024	-0,62%	-0,31	50,09	50,09	50,09	50,09	400	1
20/02/2024	-0,20%	-0,10	50,40	50,60	50,40	50,60	6K	2
19/02/2024	0,50%	0,25	50,50	50,50	50,50	50,50	1K	1
16/02/2024	1,52%	0,75	50,25	48,51	48,51	50,25	3K	7
15/02/2024	0,55%	0,27	49,50	50,22	49,50	50,22	149	3
14/02/2024	-1,89%	-0,95	49,23	49,23	49,23	49,23	98	1
09/02/2024	-0,79%	-0,40	50,18	50,27	50,18	50,27	401	2
08/02/2024	-1,60%	-0,82	50,58	50,60	50,49	50,60	64K	4
07/02/2024	-0,29%	-0,15	51,40	51,40	51,40	51,40	154	1
06/02/2024	0,49%	0,25	51,55	51,50	51,21	51,55	3K	4
31/01/2024	-2,38%	-1,25	51,30	51,60	51,30	51,60	11K	4
26/01/2024	-0,38%	-0,20	52,55	52,75	52,52	52,75	1K	5
25/01/2024	-0,94%	-0,50	52,75	53,25	52,75	53,25	106	2
24/01/2024	-0,19%	-0,10	53,25	53,30	53,25	53,30	8K	7
23/01/2024	-1,33%	-0,72	53,35	53,50	53,35	53,50	534	3
22/01/2024	1,73%	0,92	54,07	54,20	54,07	54,20	1K	2
19/01/2024	-0,34%	-0,18	53,15	53,00	52,93	53,15	22K	3
17/01/2024	0,81%	0,43	53,33	53,13	53,13	53,50	266	5
16/01/2024	0,09%	0,05	52,90	52,90	52,90	52,90	529	1
15/01/2024	1,23%	0,64	52,85	52,85	52,85	52,85	528	1
12/01/2024	-0,51%	-0,27	52,21	52,21	52,21	52,21	52	1
11/01/2024	0,02%	0,01	52,48	52,52	52,48	52,52	210	2
09/01/2024	1,35%	0,70	52,47	51,00	51,00	52,47	776	3
04/01/2024	0,43%	0,22	51,77	51,77	51,77	51,77	10K	4
03/01/2024	4,04%	2,00	51,55	50,02	50,02	51,55	21K	4
02/01/2024	2,14%	1,04	49,55	49,30	49,30	49,90	10K	4
28/12/2023	2,02%	0,96	48,51	48,51	48,51	48,51	194	1
26/12/2023	-1,04%	-0,50	47,55	47,55	47,55	47,55	47	1
22/12/2023	0,40%	0,19	48,05	48,09	48,05	48,09	5K	2
20/12/2023	0,23%	0,11	47,86	47,86	47,86	47,86	47	1
19/12/2023	-0,83%	-0,40	47,75	47,75	47,75	47,75	5K	2
18/12/2023	-0,08%	-0,04	48,15	48,15	48,15	48,15	192	1
15/12/2023	-0,64%	-0,31	48,19	47,53	47,53	48,35	819	4
14/12/2023	0,10%	0,05	48,50	48,45	48,45	48,50	193	2
12/12/2023	1,32%	0,63	48,45	48,50	48,45	48,50	533	2
11/12/2023	0,99%	0,47	47,82	47,82	47,82	47,82	2K	1
08/12/2023	0,53%	0,25	47,35	47,35	47,35	47,35	2K	1
07/12/2023	-0,74%	-0,35	47,10	47,10	47,10	47,10	141	1
06/12/2023	-1,56%	-0,75	47,45	47,69	47,45	47,88	20K	5
05/12/2023	-0,62%	-0,30	48,20	48,20	48,20	48,20	48	1
04/12/2023	1,25%	0,60	48,50	48,25	48,20	48,50	1K	5
01/12/2023	-0,23%	-0,11	47,90	47,90	47,90	47,90	47	1
30/11/2023	1,39%	0,66	48,01	48,07	48,01	48,20	432	3
28/11/2023	-1,66%	-0,80	47,35	47,54	47,15	47,54	276K	7
24/11/2023	-0,72%	-0,35	48,15	48,06	48,06	48,15	625	2
23/11/2023	2,65%	1,25	48,50	48,50	48,50	48,50	48	1
21/11/2023	1,83%	0,85	47,25	46,89	46,89	47,25	56K	2
20/11/2023	-0,54%	-0,25	46,40	46,40	46,40	46,40	464	1
17/11/2023	0,17%	0,08	46,65	46,65	46,65	46,65	419	1
16/11/2023	0,00%	0,00	46,57	46,57	46,57	46,57	139	1
13/11/2023	2,02%	0,92	46,57	46,57	46,57	46,57	977	1
10/11/2023	-0,28%	-0,13	45,65	45,69	45,65	45,69	2K	2
06/11/2023	0,39%	0,18	45,78	45,78	45,78	45,78	91	1
03/11/2023	-0,50%	-0,23	45,60	45,83	45,60	45,83	9K	3
01/11/2023	-2,86%	-1,35	45,83	45,83	45,83	45,83	45	1
31/10/2023	-0,27%	-0,13	47,18	47,02	47,02	47,18	94	2
30/10/2023	-0,82%	-0,39	47,31	46,99	46,99	47,31	614	4
26/10/2023	-0,06%	-0,03	47,70	47,70	47,70	47,70	238	3
25/10/2023	0,32%	0,15	47,73	51,76	47,55	51,76	246	5
24/10/2023	0,19%	0,09	47,58	47,49	47,45	47,58	997	3
23/10/2023	-2,76%	-1,35	47,49	47,68	47,49	47,68	142	2
19/10/2023	0,35%	0,17	48,84	48,84	48,84	48,84	195	1
18/10/2023	0,00%	0,00	48,67	49,25	48,67	49,25	147	2
17/10/2023	-1,20%	-0,59	48,67	48,70	48,67	48,70	194	2
13/10/2023	-1,87%	-0,94	49,26	49,26	49,26	49,26	197	1
11/10/2023	0,66%	0,33	50,20	50,20	50,20	50,20	200	1
10/10/2023	-0,76%	-0,38	49,87	48,70	48,70	49,90	248	3
09/10/2023	-0,14%	-0,07	50,25	50,25	50,25	50,25	50	1
06/10/2023	-2,80%	-1,45	50,32	49,18	49,18	50,38	944	12
05/10/2023	0,00%	0,00	51,77	51,77	51,77	51,77	103	2
04/10/2023	-3,41%	-1,83	51,77	51,77	51,77	51,77	10K	1
02/10/2023	0,00%	0,00	53,60	53,60	53,60	53,60	214	2
29/09/2023	-0,26%	-0,14	53,60	53,74	53,60	53,74	591	7
25/09/2023	0,00%	0,00	53,74	53,74	53,74	53,74	214	2
22/09/2023	8,24%	4,09	53,74	45,83	45,83	53,74	413	6
18/09/2023	-1,10%	-0,55	49,65	51,21	49,65	51,21	750	3
15/09/2023	1,39%	0,69	50,20	50,05	50,05	50,20	15K	2
13/09/2023	-0,38%	-0,19	49,51	49,70	49,51	49,70	248	2
12/09/2023	0,22%	0,11	49,70	49,88	49,70	49,88	299	2
08/09/2023	2,02%	0,98	49,59	49,59	49,59	49,59	247	1
06/09/2023	-1,16%	-0,57	48,61	49,18	48,61	49,18	195	2
04/09/2023	-1,03%	-0,51	49,18	49,68	49,18	49,68	794	2
01/09/2023	-0,22%	-0,11	49,69	50,80	49,69	50,80	2K	2
31/08/2023	0,00%	0,00	49,80	49,94	49,80	49,94	5K	2
30/08/2023	-0,06%	-0,03	49,80	49,94	49,80	49,94	498	2
29/08/2023	0,91%	0,45	49,83	49,83	49,83	49,83	548	2
25/08/2023	-0,50%	-0,25	49,38	49,38	49,38	49,38	4K	1
24/08/2023	-0,14%	-0,07	49,63	49,70	49,63	49,70	6K	2
23/08/2023	-2,17%	-1,10	49,70	49,70	49,70	49,70	2K	1
22/08/2023	-	-	50,80	50,80	50,80	50,80	50	1

Date,Open,High,Low,Close,Volume
16-May-24,52.55,52.55,52.55,52.55,105
15-May-24,53.23,53.40,53.23,53.40,16126
13-May-24,52.90,52.90,52.80,52.80,316
10-May-24,50.42,50.42,50.42,50.42,50
09-May-24,51.60,51.60,51.45,51.45,205
03-May-24,49.92,49.92,49.92,49.92,99
02-May-24,49.99,49.99,49.80,49.82,149
30-Apr-24,50.35,50.35,50.20,50.20,100
29-Apr-24,49.99,49.99,49.78,49.78,9073
25-Apr-24,50.75,51.00,50.75,51.00,5150
24-Apr-24,50.38,50.47,50.38,50.47,504
23-Apr-24,51.10,51.10,49.78,49.78,2681
19-Apr-24,49.15,49.15,49.01,49.01,98
18-Apr-24,49.05,49.05,49.05,49.05,98
17-Apr-24,48.83,48.95,48.83,48.95,390
15-Apr-24,48.75,48.75,48.75,48.75,487
11-Apr-24,47.88,47.88,47.88,47.88,1005
10-Apr-24,47.85,47.85,47.85,47.85,239
09-Apr-24,47.99,47.99,47.85,47.85,717
08-Apr-24,48.03,48.03,48.03,48.03,48
05-Apr-24,48.55,48.55,48.55,48.55,1116
02-Apr-24,47.55,47.84,47.55,47.84,998
27-Mar-24,47.70,47.70,47.65,47.65,810
26-Mar-24,47.95,47.95,47.50,47.60,999
25-Mar-24,47.99,47.99,47.95,47.95,95
21-Mar-24,47.81,48.10,47.81,48.08,1248
20-Mar-24,47.85,47.85,47.81,47.81,239
19-Mar-24,48.30,48.30,48.30,48.30,48
18-Mar-24,48.65,48.65,48.45,48.45,6982
15-Mar-24,49.00,49.00,49.00,49.00,147
14-Mar-24,49.10,49.10,48.75,49.05,2885
13-Mar-24,49.46,49.46,49.46,49.46,49
12-Mar-24,49.75,49.75,49.70,49.70,21125
11-Mar-24,50.05,50.30,49.95,50.30,15808
08-Mar-24,50.00,50.00,50.00,50.00,50
07-Mar-24,50.75,50.75,49.56,49.56,100
06-Mar-24,50.65,50.65,50.65,50.65,101
05-Mar-24,50.57,50.57,50.57,50.57,101
04-Mar-24,50.40,50.45,50.40,50.45,3834
01-Mar-24,50.70,50.70,50.70,50.70,101
28-Feb-24,50.70,50.70,50.70,50.70,50
27-Feb-24,50.90,50.90,50.90,50.90,50
26-Feb-24,51.35,51.35,51.35,51.35,924
23-Feb-24,51.75,51.80,51.75,51.80,5226
21-Feb-24,50.09,50.09,50.09,50.09,400
20-Feb-24,50.60,50.60,50.40,50.40,6052
19-Feb-24,50.50,50.50,50.50,50.50,1010
16-Feb-24,48.51,50.25,48.51,50.25,2952
15-Feb-24,50.22,50.22,49.50,49.50,149
14-Feb-24,49.23,49.23,49.23,49.23,98
09-Feb-24,50.27,50.27,50.18,50.18,401
08-Feb-24,50.60,50.60,50.49,50.58,64246
07-Feb-24,51.40,51.40,51.40,51.40,154
06-Feb-24,51.50,51.55,51.21,51.55,2672
31-Jan-24,51.60,51.60,51.30,51.30,10888
26-Jan-24,52.75,52.75,52.52,52.55,1051
25-Jan-24,53.25,53.25,52.75,52.75,106
24-Jan-24,53.30,53.30,53.25,53.25,7781
23-Jan-24,53.50,53.50,53.35,53.35,534
22-Jan-24,54.20,54.20,54.07,54.07,1135
19-Jan-24,53.00,53.15,52.93,53.15,22318
17-Jan-24,53.13,53.50,53.13,53.33,266
16-Jan-24,52.90,52.90,52.90,52.90,529
15-Jan-24,52.85,52.85,52.85,52.85,528
12-Jan-24,52.21,52.21,52.21,52.21,52
11-Jan-24,52.52,52.52,52.48,52.48,210
09-Jan-24,51.00,52.47,51.00,52.47,776
04-Jan-24,51.77,51.77,51.77,51.77,10250
03-Jan-24,50.02,51.55,50.02,51.55,20516
02-Jan-24,49.30,49.90,49.30,49.55,10453
28-Dec-23,48.51,48.51,48.51,48.51,194
26-Dec-23,47.55,47.55,47.55,47.55,47
22-Dec-23,48.09,48.09,48.05,48.05,4853
20-Dec-23,47.86,47.86,47.86,47.86,47
19-Dec-23,47.75,47.75,47.75,47.75,4870
18-Dec-23,48.15,48.15,48.15,48.15,192
15-Dec-23,47.53,48.35,47.53,48.19,819
14-Dec-23,48.45,48.50,48.45,48.50,193
12-Dec-23,48.50,48.50,48.45,48.45,533
11-Dec-23,47.82,47.82,47.82,47.82,2295
08-Dec-23,47.35,47.35,47.35,47.35,1894
07-Dec-23,47.10,47.10,47.10,47.10,141
06-Dec-23,47.69,47.88,47.45,47.45,19641
05-Dec-23,48.20,48.20,48.20,48.20,48
04-Dec-23,48.25,48.50,48.20,48.50,1016
01-Dec-23,47.90,47.90,47.90,47.90,47
30-Nov-23,48.07,48.20,48.01,48.01,432
28-Nov-23,47.54,47.54,47.15,47.35,276221
24-Nov-23,48.06,48.15,48.06,48.15,625
23-Nov-23,48.50,48.50,48.50,48.50,48
21-Nov-23,46.89,47.25,46.89,47.25,56315
20-Nov-23,46.40,46.40,46.40,46.40,464
17-Nov-23,46.65,46.65,46.65,46.65,419
16-Nov-23,46.57,46.57,46.57,46.57,139
13-Nov-23,46.57,46.57,46.57,46.57,977
10-Nov-23,45.69,45.69,45.65,45.65,1689
06-Nov-23,45.78,45.78,45.78,45.78,91
03-Nov-23,45.83,45.83,45.60,45.60,9211
01-Nov-23,45.83,45.83,45.83,45.83,45
31-Oct-23,47.02,47.18,47.02,47.18,94
30-Oct-23,46.99,47.31,46.99,47.31,614
26-Oct-23,47.70,47.70,47.70,47.70,238
25-Oct-23,51.76,51.76,47.55,47.73,246
24-Oct-23,47.49,47.58,47.45,47.58,997
23-Oct-23,47.68,47.68,47.49,47.49,142
19-Oct-23,48.84,48.84,48.84,48.84,195
18-Oct-23,49.25,49.25,48.67,48.67,147
17-Oct-23,48.70,48.70,48.67,48.67,194
13-Oct-23,49.26,49.26,49.26,49.26,197
11-Oct-23,50.20,50.20,50.20,50.20,200
10-Oct-23,48.70,49.90,48.70,49.87,248
09-Oct-23,50.25,50.25,50.25,50.25,50
06-Oct-23,49.18,50.38,49.18,50.32,944
05-Oct-23,51.77,51.77,51.77,51.77,103
04-Oct-23,51.77,51.77,51.77,51.77,9836
02-Oct-23,53.60,53.60,53.60,53.60,214
29-Sep-23,53.74,53.74,53.60,53.60,591
25-Sep-23,53.74,53.74,53.74,53.74,214
22-Sep-23,45.83,53.74,45.83,53.74,413
18-Sep-23,51.21,51.21,49.65,49.65,750
15-Sep-23,50.05,50.20,50.05,50.20,15065
13-Sep-23,49.70,49.70,49.51,49.51,248
12-Sep-23,49.88,49.88,49.70,49.70,299
08-Sep-23,49.59,49.59,49.59,49.59,247
06-Sep-23,49.18,49.18,48.61,48.61,195
04-Sep-23,49.68,49.68,49.18,49.18,794
01-Sep-23,50.80,50.80,49.69,49.69,2038
31-Aug-23,49.94,49.94,49.80,49.80,5429
30-Aug-23,49.94,49.94,49.80,49.80,498
29-Aug-23,49.83,49.83,49.83,49.83,548
25-Aug-23,49.38,49.38,49.38,49.38,4246
24-Aug-23,49.70,49.70,49.63,49.63,6352
23-Aug-23,49.70,49.70,49.70,49.70,2485
22-Aug-23,50.80,50.80,50.80,50.80,50

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: N1VS34