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
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	-3,04%	-2,82	90,06	90,06	90,06	90,06	5K	1
01/08/2023	-9,15%	-9,36	92,88	92,00	90,86	93,51	38K	12
28/07/2023	0,02%	0,02	102,24	111,87	101,68	111,87	89K	14
27/07/2023	4,03%	3,96	102,22	104,85	102,22	104,85	9K	3
26/07/2023	-2,28%	-2,29	98,26	97,85	97,85	98,26	6K	2
20/07/2023	-0,84%	-0,85	100,55	100,55	100,55	100,55	5K	1
19/07/2023	-0,32%	-0,33	101,40	101,40	101,40	101,40	3K	1
18/07/2023	3,23%	3,18	101,73	102,62	101,73	102,62	3K	2
14/07/2023	-6,43%	-6,77	98,55	100,58	98,55	100,58	1K	2
12/07/2023	-2,51%	-2,71	105,32	105,32	105,32	105,32	105	1
07/07/2023	0,21%	0,23	108,03	108,03	108,03	108,03	108	1
05/07/2023	3,45%	3,60	107,80	105,88	105,88	107,80	43K	4
03/07/2023	0,00%	0,00	104,20	104,20	104,20	104,20	104	1
30/06/2023	2,78%	2,82	104,20	104,20	104,20	104,20	5K	1
29/06/2023	0,00%	0,00	101,38	101,38	101,38	101,38	58K	2
28/06/2023	14,94%	13,18	101,38	96,76	96,76	101,38	687K	26
26/06/2023	-5,35%	-4,99	88,20	88,20	88,20	88,20	529	1
23/06/2023	2,23%	2,03	93,19	93,19	93,19	93,19	35K	1
22/06/2023	-0,86%	-0,79	91,16	91,16	91,16	91,16	4K	1
21/06/2023	-0,23%	-0,21	91,95	91,95	91,95	91,95	1K	1
20/06/2023	-1,55%	-1,45	92,16	92,10	92,10	92,16	184	2
15/06/2023	0,49%	0,46	93,61	93,61	93,61	93,61	75K	1
14/06/2023	1,85%	1,69	93,15	94,05	93,15	94,05	656	2
13/06/2023	1,12%	1,01	91,46	91,46	91,46	91,46	91	1
12/06/2023	13,29%	10,61	90,45	91,09	89,68	91,46	53K	18
06/06/2023	3,22%	2,49	79,84	79,84	79,84	79,84	159	1
01/06/2023	7,83%	5,62	77,35	77,35	77,35	77,35	386	1
26/05/2023	2,40%	1,68	71,73	71,73	71,73	71,73	71	1
24/05/2023	-1,13%	-0,80	70,05	68,90	68,90	70,05	61K	5
19/05/2023	-1,43%	-1,03	70,85	71,88	70,85	71,88	1K	2
18/05/2023	1,90%	1,34	71,88	70,55	70,55	71,96	188K	8
17/05/2023	4,07%	2,76	70,54	67,35	67,35	70,54	287K	10
16/05/2023	4,24%	2,76	67,78	67,68	67,68	68,08	2K	4
12/05/2023	-4,38%	-2,98	65,02	65,02	65,02	65,02	2K	2
11/05/2023	-1,28%	-0,88	68,00	68,00	68,00	68,00	68	1
10/05/2023	-3,84%	-2,75	68,88	68,88	68,88	68,88	68	1
08/05/2023	2,11%	1,48	71,63	71,63	71,63	71,63	430	3
05/05/2023	-0,38%	-0,27	70,15	70,15	70,15	70,15	4K	2
04/05/2023	-1,10%	-0,78	70,42	70,42	70,42	70,42	70	1
02/05/2023	7,96%	5,25	71,20	70,36	70,36	71,20	9K	2
24/04/2023	2,98%	1,91	65,95	65,66	65,66	65,95	28K	4
18/04/2023	0,49%	0,31	64,04	64,04	64,04	64,04	128	1
17/04/2023	1,66%	1,04	63,73	63,64	63,64	63,99	1M	17
14/04/2023	-0,57%	-0,36	62,69	62,69	62,69	62,69	251K	3
13/04/2023	-0,08%	-0,05	63,05	62,54	62,40	63,06	1M	31
12/04/2023	-6,30%	-4,24	63,10	64,61	63,10	64,61	1M	16
10/04/2023	2,40%	1,58	67,34	67,34	67,34	67,34	67	1
06/04/2023	-3,15%	-2,14	65,76	66,17	65,19	66,39	1M	33
04/04/2023	0,94%	0,63	67,90	67,90	67,90	67,90	67	1
03/04/2023	-2,21%	-1,52	67,27	67,27	67,27	67,27	67	1
30/03/2023	2,43%	1,63	68,79	68,79	68,79	68,79	68	1
29/03/2023	4,79%	3,07	67,16	65,60	65,60	67,16	133K	4
28/03/2023	-0,36%	-0,23	64,09	63,96	63,96	65,15	517K	10
27/03/2023	-1,26%	-0,82	64,32	64,68	64,32	64,68	129K	2
24/03/2023	-3,28%	-2,21	65,14	64,53	64,53	65,14	130K	3
23/03/2023	0,48%	0,32	67,35	66,21	66,21	67,35	134K	3
22/03/2023	-1,97%	-1,35	67,03	66,82	66,82	67,03	8K	3
21/03/2023	5,93%	3,83	68,38	68,25	68,25	68,38	205K	5
20/03/2023	-2,54%	-1,68	64,55	64,55	64,55	64,55	65K	1
17/03/2023	-3,89%	-2,68	66,23	66,79	66,23	66,79	133K	4
16/03/2023	1,52%	1,03	68,91	66,50	66,50	68,91	7K	3
15/03/2023	-6,57%	-4,77	67,88	68,51	67,88	68,51	7K	2
14/03/2023	1,47%	1,05	72,65	72,65	72,65	72,65	508	1
13/03/2023	-2,78%	-2,05	71,60	71,60	71,60	71,60	71	1
10/03/2023	-0,94%	-0,70	73,65	73,65	73,65	73,65	73	1
09/03/2023	-4,34%	-3,37	74,35	77,19	74,09	77,19	5K	5
08/03/2023	-7,48%	-6,28	77,72	82,59	77,72	82,59	1K	7
07/03/2023	-1,57%	-1,34	84,00	84,00	84,00	84,00	168	1
06/03/2023	1,53%	1,29	85,34	85,34	85,34	85,34	85	1
03/03/2023	4,72%	3,79	84,05	82,10	82,10	84,05	414	5
02/03/2023	3,56%	2,76	80,26	80,26	80,26	80,26	80	1
01/03/2023	0,79%	0,61	77,50	77,20	76,93	77,50	5K	5
28/02/2023	-10,41%	-8,93	76,89	80,80	75,83	80,80	6K	8
27/02/2023	-8,40%	-7,87	85,82	86,54	85,82	86,54	4K	2
16/02/2023	0,10%	0,09	93,69	94,39	93,69	94,60	129K	10
15/02/2023	8,06%	6,98	93,60	92,18	92,18	93,60	43K	3
10/02/2023	-4,16%	-3,76	86,62	86,62	86,62	86,62	15K	1
08/02/2023	2,61%	2,30	90,38	90,38	90,38	90,38	1K	1
07/02/2023	3,81%	3,23	88,08	91,07	88,08	91,07	109K	3
06/02/2023	0,00%	0,00	84,85	84,85	84,85	84,85	424	1
03/02/2023	12,74%	9,59	84,85	84,00	84,00	85,00	43K	15
30/01/2023	-3,31%	-2,58	75,26	75,26	75,26	75,26	58K	7
27/01/2023	-0,03%	-0,02	77,84	77,62	76,92	77,84	2K	3
26/01/2023	-2,48%	-1,98	77,86	77,86	77,86	77,86	2K	1
18/01/2023	-1,37%	-1,11	79,84	79,84	79,84	79,84	2K	1
17/01/2023	3,06%	2,40	80,95	80,47	80,47	80,95	10K	3
13/01/2023	-	-	78,55	78,44	78,44	79,38	5K	5

Date,Open,High,Low,Close,Volume
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
01-Aug-23,92.00,93.51,90.86,92.88,38427
28-Jul-23,111.87,111.87,101.68,102.24,88703
27-Jul-23,104.85,104.85,102.22,102.22,8561
26-Jul-23,97.85,98.26,97.85,98.26,5883
20-Jul-23,100.55,100.55,100.55,100.55,5027
19-Jul-23,101.40,101.40,101.40,101.40,3346
18-Jul-23,102.62,102.62,101.73,101.73,3459
14-Jul-23,100.58,100.58,98.55,98.55,1086
12-Jul-23,105.32,105.32,105.32,105.32,105
07-Jul-23,108.03,108.03,108.03,108.03,108
05-Jul-23,105.88,107.80,105.88,107.80,43099
03-Jul-23,104.20,104.20,104.20,104.20,104
30-Jun-23,104.20,104.20,104.20,104.20,5001
29-Jun-23,101.38,101.38,101.38,101.38,57786
28-Jun-23,96.76,101.38,96.76,101.38,687153
26-Jun-23,88.20,88.20,88.20,88.20,529
23-Jun-23,93.19,93.19,93.19,93.19,35412
22-Jun-23,91.16,91.16,91.16,91.16,3646
21-Jun-23,91.95,91.95,91.95,91.95,1011
20-Jun-23,92.10,92.16,92.10,92.16,184
15-Jun-23,93.61,93.61,93.61,93.61,74888
14-Jun-23,94.05,94.05,93.15,93.15,656
13-Jun-23,91.46,91.46,91.46,91.46,91
12-Jun-23,91.09,91.46,89.68,90.45,52729
06-Jun-23,79.84,79.84,79.84,79.84,159
01-Jun-23,77.35,77.35,77.35,77.35,386
26-May-23,71.73,71.73,71.73,71.73,71
24-May-23,68.90,70.05,68.90,70.05,60737
19-May-23,71.88,71.88,70.85,70.85,1077
18-May-23,70.55,71.96,70.55,71.88,188213
17-May-23,67.35,70.54,67.35,70.54,287246
16-May-23,67.68,68.08,67.68,67.78,1560
12-May-23,65.02,65.02,65.02,65.02,1625
11-May-23,68.00,68.00,68.00,68.00,68
10-May-23,68.88,68.88,68.88,68.88,68
08-May-23,71.63,71.63,71.63,71.63,430
05-May-23,70.15,70.15,70.15,70.15,3928
04-May-23,70.42,70.42,70.42,70.42,70
02-May-23,70.36,71.20,70.36,71.20,8527
24-Apr-23,65.66,65.95,65.66,65.95,28393
18-Apr-23,64.04,64.04,64.04,64.04,128
17-Apr-23,63.64,63.99,63.64,63.73,1339375
14-Apr-23,62.69,62.69,62.69,62.69,250760
13-Apr-23,62.54,63.06,62.40,63.05,1427096
12-Apr-23,64.61,64.61,63.10,63.10,1087375
10-Apr-23,67.34,67.34,67.34,67.34,67
06-Apr-23,66.17,66.39,65.19,65.76,1056346
04-Apr-23,67.90,67.90,67.90,67.90,67
03-Apr-23,67.27,67.27,67.27,67.27,67
30-Mar-23,68.79,68.79,68.79,68.79,68
29-Mar-23,65.60,67.16,65.60,67.16,132732
28-Mar-23,63.96,65.15,63.96,64.09,516700
27-Mar-23,64.68,64.68,64.32,64.32,129000
24-Mar-23,64.53,65.14,64.53,65.14,129734
23-Mar-23,66.21,67.35,66.21,67.35,133560
22-Mar-23,66.82,67.03,66.82,67.03,8370
21-Mar-23,68.25,68.38,68.25,68.38,205010
20-Mar-23,64.55,64.55,64.55,64.55,64550
17-Mar-23,66.79,66.79,66.23,66.23,133323
16-Mar-23,66.50,68.91,66.50,68.91,6845
15-Mar-23,68.51,68.51,67.88,67.88,7267
14-Mar-23,72.65,72.65,72.65,72.65,508
13-Mar-23,71.60,71.60,71.60,71.60,71
10-Mar-23,73.65,73.65,73.65,73.65,73
09-Mar-23,77.19,77.19,74.09,74.35,4646
08-Mar-23,82.59,82.59,77.72,77.72,1337
07-Mar-23,84.00,84.00,84.00,84.00,168
06-Mar-23,85.34,85.34,85.34,85.34,85
03-Mar-23,82.10,84.05,82.10,84.05,414
02-Mar-23,80.26,80.26,80.26,80.26,80
01-Mar-23,77.20,77.50,76.93,77.50,4554
28-Feb-23,80.80,80.80,75.83,76.89,5572
27-Feb-23,86.54,86.54,85.82,85.82,4492
16-Feb-23,94.39,94.60,93.69,93.69,128715
15-Feb-23,92.18,93.60,92.18,93.60,42580
10-Feb-23,86.62,86.62,86.62,86.62,14552
08-Feb-23,90.38,90.38,90.38,90.38,1084
07-Feb-23,91.07,91.07,88.08,88.08,109285
06-Feb-23,84.85,84.85,84.85,84.85,424
03-Feb-23,84.00,85.00,84.00,84.85,43472
30-Jan-23,75.26,75.26,75.26,75.26,57649
27-Jan-23,77.62,77.84,76.92,77.84,1619
26-Jan-23,77.86,77.86,77.86,77.86,2180
18-Jan-23,79.84,79.84,79.84,79.84,2075
17-Jan-23,80.47,80.95,80.47,80.95,9627
13-Jan-23,78.44,79.38,78.44,78.55,5432

*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