Cotação atual, histórico e gráfico do papel: N1CL34

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 N1CL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/07/2024	-5,00%	-5,63	106,97	106,97	106,97	106,97	2K	2
23/07/2024	1,44%	1,60	112,60	112,60	112,60	112,60	43K	1
19/07/2024	-0,10%	-0,11	111,00	111,00	111,00	111,00	2K	1
18/07/2024	1,01%	1,11	111,11	111,00	111,00	111,11	7K	3
17/07/2024	0,00%	0,00	110,00	110,00	110,00	110,00	1K	1
16/07/2024	8,32%	8,45	110,00	110,00	110,00	110,00	47K	4
12/07/2024	-0,07%	-0,07	101,55	101,55	101,55	101,55	1K	1
11/07/2024	0,00%	0,00	101,62	101,62	101,62	101,62	304	1
10/07/2024	1,22%	1,22	101,62	101,62	101,62	101,62	1K	1
09/07/2024	0,50%	0,50	100,40	100,40	100,40	100,40	3K	1
08/07/2024	-2,26%	-2,31	99,90	99,90	99,90	99,90	299	1
02/07/2024	0,21%	0,21	102,21	102,21	102,21	102,21	1K	1
26/06/2024	1,98%	1,98	102,00	102,00	102,00	102,00	58K	1
25/06/2024	7,26%	6,77	100,02	99,86	99,86	100,02	26K	2
21/06/2024	0,95%	0,88	93,25	93,45	93,25	93,45	373	4
18/06/2024	4,50%	3,98	92,37	91,26	91,26	92,37	823	3
17/06/2024	-7,64%	-7,31	88,39	88,70	88,39	88,70	797	4
13/06/2024	1,64%	1,54	95,70	95,70	95,70	95,70	2K	1
11/06/2024	-0,47%	-0,44	94,16	93,14	93,14	94,42	1K	7
10/06/2024	-2,97%	-2,90	94,60	94,40	94,01	94,75	3K	5
06/06/2024	3,94%	3,70	97,50	96,20	96,20	97,50	11K	3
04/06/2024	9,50%	8,14	93,80	90,43	90,43	93,80	11K	10
29/05/2024	0,23%	0,20	85,66	85,66	85,66	85,66	428	1
28/05/2024	5,44%	4,41	85,46	86,23	85,46	86,42	13K	5
27/05/2024	-0,94%	-0,77	81,05	81,05	81,05	81,05	810	1
24/05/2024	0,00%	0,00	81,82	81,82	81,82	81,82	245	2
23/05/2024	-6,40%	-5,59	81,82	81,82	81,82	81,82	2K	11
21/05/2024	1,08%	0,93	87,41	87,39	87,39	87,41	174	2
20/05/2024	6,71%	5,44	86,48	87,14	86,45	87,30	269K	20
16/05/2024	-0,49%	-0,40	81,04	81,04	81,04	81,04	243	1
14/05/2024	-0,68%	-0,56	81,44	81,44	81,44	81,44	651	3
13/05/2024	0,10%	0,08	82,00	82,77	82,00	82,77	132K	2
10/05/2024	-1,87%	-1,56	81,92	82,16	81,92	82,16	7K	3
09/05/2024	4,35%	3,48	83,48	83,48	83,48	83,48	9K	3
08/05/2024	0,00%	0,00	80,00	80,00	80,00	80,00	640	1
07/05/2024	-2,94%	-2,42	80,00	81,84	80,00	81,84	5K	6
06/05/2024	1,70%	1,38	82,42	82,42	82,42	82,42	82	1
03/05/2024	-0,58%	-0,47	81,04	81,51	81,04	82,14	46K	9
02/05/2024	-16,74%	-16,39	81,51	90,00	81,15	90,00	6K	11
30/04/2024	0,00%	0,00	97,90	97,90	97,90	97,90	97	1
29/04/2024	-2,06%	-2,06	97,90	97,60	97,20	98,00	5K	48
26/04/2024	10,91%	9,83	99,96	99,86	99,86	99,96	199	2
24/04/2024	-1,17%	-1,07	90,13	90,13	90,13	90,13	90	1
16/04/2024	-4,70%	-4,50	91,20	91,20	91,20	91,20	20K	2
05/04/2024	-9,97%	-10,60	95,70	95,84	95,70	95,84	6K	9
01/04/2024	-0,84%	-0,90	106,30	106,30	106,30	106,30	55K	1
27/03/2024	4,38%	4,50	107,20	101,50	101,12	107,20	268K	22
26/03/2024	0,00%	0,00	102,70	102,70	102,70	102,70	308	1
25/03/2024	-0,68%	-0,70	102,70	102,70	102,70	102,70	19K	2
22/03/2024	5,83%	5,70	103,40	103,60	103,40	103,60	73K	2
19/03/2024	-1,71%	-1,70	97,70	97,70	97,70	97,70	97	1
18/03/2024	3,39%	3,26	99,40	99,40	99,40	99,40	94K	3
15/03/2024	-2,30%	-2,26	96,14	96,14	96,14	96,14	96	1
11/03/2024	-0,59%	-0,58	98,40	98,68	98,40	98,68	37K	3
08/03/2024	-1,20%	-1,20	98,98	98,98	98,98	98,98	15K	1
07/03/2024	4,35%	4,18	100,18	99,20	99,20	100,18	10K	4
05/03/2024	1,01%	0,96	96,00	95,22	95,02	96,00	9K	5
04/03/2024	1,54%	1,44	95,04	95,04	95,04	95,04	855	1
29/02/2024	-3,29%	-3,18	93,60	95,04	93,60	95,04	282	3
28/02/2024	6,47%	5,88	96,78	96,78	96,78	96,78	96	1
27/02/2024	15,47%	12,18	90,90	78,72	78,72	91,76	850	5
21/02/2024	-1,35%	-1,08	78,72	78,72	78,72	78,72	78	1
20/02/2024	-1,53%	-1,24	79,80	79,80	79,15	79,80	239K	124
16/02/2024	-1,17%	-0,96	81,04	81,28	81,04	81,28	29K	2
15/02/2024	-4,50%	-3,86	82,00	82,80	82,00	82,80	267K	11
02/02/2024	2,41%	2,02	85,86	87,00	85,86	87,00	105K	4
17/01/2024	-0,95%	-0,80	83,84	83,84	83,84	83,84	1K	1
16/01/2024	1,01%	0,85	84,64	84,64	84,64	84,64	1K	1
11/01/2024	-3,22%	-2,79	83,79	84,95	83,79	84,95	26K	2
08/01/2024	-0,17%	-0,15	86,58	86,58	86,58	86,58	86	1
05/01/2024	-12,48%	-12,37	86,73	86,27	86,27	86,73	8K	2
28/12/2023	-1,88%	-1,90	99,10	99,10	99,10	99,10	40K	2
26/12/2023	0,90%	0,90	101,00	101,00	101,00	101,00	101	1
20/12/2023	-0,70%	-0,71	100,10	100,10	99,20	100,10	401K	12
19/12/2023	0,21%	0,21	100,81	100,00	100,00	100,81	905	2
18/12/2023	0,02%	0,02	100,60	100,60	100,60	100,60	302K	3
15/12/2023	0,00%	0,00	100,58	100,58	100,58	100,58	100	1
14/12/2023	9,12%	8,41	100,58	94,98	94,98	100,58	3K	9
13/12/2023	1,45%	1,32	92,17	92,17	92,17	92,17	2K	1
12/12/2023	0,14%	0,13	90,85	91,30	90,85	91,30	9K	2
11/12/2023	-1,37%	-1,26	90,72	92,34	90,00	92,44	17K	7
08/12/2023	-0,35%	-0,32	91,98	92,80	91,98	92,80	109K	4
07/12/2023	3,59%	3,20	92,30	91,30	91,30	92,30	394K	17
06/12/2023	3,23%	2,79	89,10	88,00	88,00	91,30	743K	19
05/12/2023	0,01%	0,01	86,31	86,60	86,31	88,20	386K	8
04/12/2023	17,29%	12,72	86,30	85,30	85,23	86,30	394K	17
30/11/2023	1,56%	1,13	73,58	74,12	72,80	74,41	17K	6
29/11/2023	3,46%	2,42	72,45	72,45	72,45	72,45	72	1
28/11/2023	-2,60%	-1,87	70,03	70,40	70,03	70,40	770	2
27/11/2023	-0,18%	-0,13	71,90	69,66	69,66	71,90	7K	2
22/11/2023	-1,06%	-0,77	72,03	70,70	70,70	72,03	2K	2
17/11/2023	2,97%	2,10	72,80	72,29	72,25	72,80	435	3
16/11/2023	3,20%	2,19	70,70	70,56	70,56	70,70	141K	3
14/11/2023	6,56%	4,22	68,51	65,04	65,04	70,51	38K	9
13/11/2023	-0,60%	-0,39	64,29	65,98	64,29	65,98	790	2
10/11/2023	2,62%	1,65	64,68	63,65	63,65	65,00	160K	5
09/11/2023	-4,36%	-2,87	63,03	65,59	63,03	65,59	3K	11
08/11/2023	3,47%	2,21	65,90	65,94	65,90	65,94	99K	4
06/11/2023	-4,95%	-3,32	63,69	68,21	63,69	68,45	240K	7
03/11/2023	3,67%	2,37	67,01	67,01	67,01	67,01	20K	2
01/11/2023	-6,06%	-4,17	64,64	65,00	64,64	65,00	1K	2
26/10/2023	1,19%	0,81	68,81	66,30	66,30	68,81	7K	4
23/10/2023	-1,78%	-1,23	68,00	68,00	68,00	68,00	1K	3
20/10/2023	-4,59%	-3,33	69,23	68,81	68,81	69,23	69K	2
18/10/2023	-14,45%	-12,26	72,56	73,02	72,50	73,02	3K	3
10/10/2023	2,90%	2,39	84,82	84,82	84,82	84,82	8K	1
09/10/2023	1,72%	1,39	82,43	82,43	82,43	82,43	412	1
03/10/2023	-4,37%	-3,70	81,04	81,04	81,04	81,04	405	1
28/09/2023	3,14%	2,58	84,74	84,74	84,74	84,74	5K	1
27/09/2023	9,55%	7,16	82,16	85,50	81,45	85,50	34K	8
26/09/2023	-1,63%	-1,24	75,00	75,00	75,00	75,00	375	1
25/09/2023	-4,03%	-3,20	76,24	76,24	76,24	76,24	76	1
22/09/2023	-4,70%	-3,92	79,44	79,44	79,44	79,44	1K	1
18/09/2023	-0,41%	-0,34	83,36	83,36	83,36	83,36	83	1
15/09/2023	-0,65%	-0,55	83,70	83,70	83,70	83,70	167	1
13/09/2023	2,01%	1,66	84,25	84,25	84,25	84,25	84	1
12/09/2023	1,71%	1,39	82,59	82,59	82,59	82,59	8K	1
08/09/2023	-1,07%	-0,88	81,20	81,20	81,20	81,20	162	1
06/09/2023	2,60%	2,08	82,08	82,48	82,08	82,48	3K	2
31/08/2023	-4,53%	-3,80	80,00	80,00	80,00	80,00	80	1
22/08/2023	0,07%	0,06	83,80	83,80	83,80	83,80	335	1
21/08/2023	0,50%	0,42	83,74	83,74	83,74	83,74	83	1
18/08/2023	-1,28%	-1,08	83,32	83,32	83,32	83,32	166	1
17/08/2023	-2,75%	-2,39	84,40	84,40	84,40	84,40	84K	1
16/08/2023	-1,71%	-1,51	86,79	86,79	86,79	86,79	173	1
15/08/2023	1,49%	1,30	88,30	88,30	88,30	88,30	88	1
14/08/2023	1,02%	0,88	87,00	87,00	87,00	87,00	87	1
11/08/2023	-2,58%	-2,28	86,12	86,12	86,12	86,12	4K	1
09/08/2023	-0,75%	-0,67	88,40	88,40	88,40	88,40	2K	1
08/08/2023	-0,71%	-0,64	89,07	88,53	88,53	89,07	177	2
07/08/2023	3,01%	2,62	89,71	89,56	89,56	89,71	35K	2
04/08/2023	-1,59%	-1,41	87,09	87,98	87,09	87,98	262	2
03/08/2023	-1,73%	-1,56	88,50	89,80	85,31	90,72	606K	30
02/08/2023	-	-	90,06	90,06	90,06	90,06	5K	1

Date,Open,High,Low,Close,Volume
25-Jul-24,106.97,106.97,106.97,106.97,1604
23-Jul-24,112.60,112.60,112.60,112.60,42788
19-Jul-24,111.00,111.00,111.00,111.00,2220
18-Jul-24,111.00,111.11,111.00,111.11,6776
17-Jul-24,110.00,110.00,110.00,110.00,1100
16-Jul-24,110.00,110.00,110.00,110.00,47300
12-Jul-24,101.55,101.55,101.55,101.55,1015
11-Jul-24,101.62,101.62,101.62,101.62,304
10-Jul-24,101.62,101.62,101.62,101.62,1321
09-Jul-24,100.40,100.40,100.40,100.40,2510
08-Jul-24,99.90,99.90,99.90,99.90,299
02-Jul-24,102.21,102.21,102.21,102.21,1022
26-Jun-24,102.00,102.00,102.00,102.00,58140
25-Jun-24,99.86,100.02,99.86,100.02,26063
21-Jun-24,93.45,93.45,93.25,93.25,373
18-Jun-24,91.26,92.37,91.26,92.37,823
17-Jun-24,88.70,88.70,88.39,88.39,797
13-Jun-24,95.70,95.70,95.70,95.70,1914
11-Jun-24,93.14,94.42,93.14,94.16,1310
10-Jun-24,94.40,94.75,94.01,94.60,2550
06-Jun-24,96.20,97.50,96.20,97.50,11007
04-Jun-24,90.43,93.80,90.43,93.80,10767
29-May-24,85.66,85.66,85.66,85.66,428
28-May-24,86.23,86.42,85.46,85.46,12820
27-May-24,81.05,81.05,81.05,81.05,810
24-May-24,81.82,81.82,81.82,81.82,245
23-May-24,81.82,81.82,81.82,81.82,2448
21-May-24,87.39,87.41,87.39,87.41,174
20-May-24,87.14,87.30,86.45,86.48,268920
16-May-24,81.04,81.04,81.04,81.04,243
14-May-24,81.44,81.44,81.44,81.44,651
13-May-24,82.77,82.77,82.00,82.00,131696
10-May-24,82.16,82.16,81.92,81.92,6881
09-May-24,83.48,83.48,83.48,83.48,9266
08-May-24,80.00,80.00,80.00,80.00,640
07-May-24,81.84,81.84,80.00,80.00,4584
06-May-24,82.42,82.42,82.42,82.42,82
03-May-24,81.51,82.14,81.04,81.04,46190
02-May-24,90.00,90.00,81.15,81.51,6469
30-Apr-24,97.90,97.90,97.90,97.90,97
29-Apr-24,97.60,98.00,97.20,97.90,4689
26-Apr-24,99.86,99.96,99.86,99.96,199
24-Apr-24,90.13,90.13,90.13,90.13,90
16-Apr-24,91.20,91.20,91.20,91.20,19881
05-Apr-24,95.84,95.84,95.70,95.70,6323
01-Apr-24,106.30,106.30,106.30,106.30,55276
27-Mar-24,101.50,107.20,101.12,107.20,268370
26-Mar-24,102.70,102.70,102.70,102.70,308
25-Mar-24,102.70,102.70,102.70,102.70,19204
22-Mar-24,103.60,103.60,103.40,103.40,72724
19-Mar-24,97.70,97.70,97.70,97.70,97
18-Mar-24,99.40,99.40,99.40,99.40,94430
15-Mar-24,96.14,96.14,96.14,96.14,96
11-Mar-24,98.68,98.68,98.40,98.40,37112
08-Mar-24,98.98,98.98,98.98,98.98,14847
07-Mar-24,99.20,100.18,99.20,100.18,10219
05-Mar-24,95.22,96.00,95.02,96.00,9449
04-Mar-24,95.04,95.04,95.04,95.04,855
29-Feb-24,95.04,95.04,93.60,93.60,282
28-Feb-24,96.78,96.78,96.78,96.78,96
27-Feb-24,78.72,91.76,78.72,90.90,850
21-Feb-24,78.72,78.72,78.72,78.72,78
20-Feb-24,79.80,79.80,79.15,79.80,239479
16-Feb-24,81.28,81.28,81.04,81.04,28574
15-Feb-24,82.80,82.80,82.00,82.00,267300
02-Feb-24,87.00,87.00,85.86,85.86,104829
17-Jan-24,83.84,83.84,83.84,83.84,1425
16-Jan-24,84.64,84.64,84.64,84.64,1438
11-Jan-24,84.95,84.95,83.79,83.79,26155
08-Jan-24,86.58,86.58,86.58,86.58,86
05-Jan-24,86.27,86.73,86.27,86.73,7785
28-Dec-23,99.10,99.10,99.10,99.10,39640
26-Dec-23,101.00,101.00,101.00,101.00,101
20-Dec-23,100.10,100.10,99.20,100.10,400599
19-Dec-23,100.00,100.81,100.00,100.81,905
18-Dec-23,100.60,100.60,100.60,100.60,301800
15-Dec-23,100.58,100.58,100.58,100.58,100
14-Dec-23,94.98,100.58,94.98,100.58,2708
13-Dec-23,92.17,92.17,92.17,92.17,1843
12-Dec-23,91.30,91.30,90.85,90.85,9220
11-Dec-23,92.34,92.44,90.00,90.72,16783
08-Dec-23,92.80,92.80,91.98,91.98,108519
07-Dec-23,91.30,92.30,91.30,92.30,394466
06-Dec-23,88.00,91.30,88.00,89.10,742635
05-Dec-23,86.60,88.20,86.31,86.31,385658
04-Dec-23,85.30,86.30,85.23,86.30,393802
30-Nov-23,74.12,74.41,72.80,73.58,17311
29-Nov-23,72.45,72.45,72.45,72.45,72
28-Nov-23,70.40,70.40,70.03,70.03,770
27-Nov-23,69.66,71.90,69.66,71.90,7167
22-Nov-23,70.70,72.03,70.70,72.03,2302
17-Nov-23,72.29,72.80,72.25,72.80,435
16-Nov-23,70.56,70.70,70.56,70.70,141190
14-Nov-23,65.04,70.51,65.04,68.51,37974
13-Nov-23,65.98,65.98,64.29,64.29,790
10-Nov-23,63.65,65.00,63.65,64.68,159596
09-Nov-23,65.59,65.59,63.03,63.03,2755
08-Nov-23,65.94,65.94,65.90,65.90,98981
06-Nov-23,68.21,68.45,63.69,63.69,240156
03-Nov-23,67.01,67.01,67.01,67.01,20103
01-Nov-23,65.00,65.00,64.64,64.64,1364
26-Oct-23,66.30,68.81,66.30,68.81,7151
23-Oct-23,68.00,68.00,68.00,68.00,1088
20-Oct-23,68.81,69.23,68.81,69.23,68879
18-Oct-23,73.02,73.02,72.50,72.56,2908
10-Oct-23,84.82,84.82,84.82,84.82,8482
09-Oct-23,82.43,82.43,82.43,82.43,412
03-Oct-23,81.04,81.04,81.04,81.04,405
28-Sep-23,84.74,84.74,84.74,84.74,4830
27-Sep-23,85.50,85.50,81.45,82.16,34477
26-Sep-23,75.00,75.00,75.00,75.00,375
25-Sep-23,76.24,76.24,76.24,76.24,76
22-Sep-23,79.44,79.44,79.44,79.44,1112
18-Sep-23,83.36,83.36,83.36,83.36,83
15-Sep-23,83.70,83.70,83.70,83.70,167
13-Sep-23,84.25,84.25,84.25,84.25,84
12-Sep-23,82.59,82.59,82.59,82.59,8259
08-Sep-23,81.20,81.20,81.20,81.20,162
06-Sep-23,82.48,82.48,82.08,82.08,2798
31-Aug-23,80.00,80.00,80.00,80.00,80
22-Aug-23,83.80,83.80,83.80,83.80,335
21-Aug-23,83.74,83.74,83.74,83.74,83
18-Aug-23,83.32,83.32,83.32,83.32,166
17-Aug-23,84.40,84.40,84.40,84.40,84400
16-Aug-23,86.79,86.79,86.79,86.79,173
15-Aug-23,88.30,88.30,88.30,88.30,88
14-Aug-23,87.00,87.00,87.00,87.00,87
11-Aug-23,86.12,86.12,86.12,86.12,4306
09-Aug-23,88.40,88.40,88.40,88.40,1768
08-Aug-23,88.53,89.07,88.53,89.07,177
07-Aug-23,89.56,89.71,89.56,89.71,35076
04-Aug-23,87.98,87.98,87.09,87.09,262
03-Aug-23,89.80,90.72,85.31,88.50,605513
02-Aug-23,90.06,90.06,90.06,90.06,4503

*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: N1CL34