Cotação atual, histórico e gráfico do papel: N1DA34

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 N1DA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2021	0,60%	3,30	554,95	551,65	550,00	556,60	48K	16
14/10/2021	1,56%	8,45	551,65	548,00	547,56	554,58	174K	14
13/10/2021	-0,79%	-4,35	543,20	549,35	540,67	549,35	82K	25
11/10/2021	0,26%	1,40	547,55	545,00	545,00	557,82	137K	34
08/10/2021	-0,05%	-0,28	546,15	546,42	543,50	548,90	405K	17
07/10/2021	2,28%	12,19	546,43	536,00	536,00	548,02	19K	18
06/10/2021	0,33%	1,76	534,24	534,77	532,00	537,42	72K	11
05/10/2021	3,33%	17,18	532,48	514,28	514,28	533,70	110K	23
04/10/2021	-0,60%	-3,13	515,30	525,05	515,30	528,32	259K	18
01/10/2021	-3,44%	-18,45	518,43	536,49	513,17	536,49	81K	16
30/09/2021	1,30%	6,88	536,88	530,00	526,38	536,88	90K	21

29/09/2021	1,11%	5,84	530,00	518,00	518,00	530,00	136K	24
28/09/2021	-0,20%	-1,04	524,16	519,93	518,50	524,16	82K	8
27/09/2021	-0,15%	-0,80	525,20	526,00	522,62	526,00	35K	6
24/09/2021	1,02%	5,29	526,00	530,00	523,30	530,00	26K	12
23/09/2021	1,29%	6,63	520,71	519,18	518,16	521,73	370K	12
22/09/2021	1,21%	6,13	514,08	507,96	507,96	514,08	526K	9
21/09/2021	-0,10%	-0,52	507,95	508,50	504,39	508,50	6K	6
20/09/2021	-0,60%	-3,06	508,47	500,01	500,00	508,47	389K	19
17/09/2021	-0,69%	-3,57	511,53	515,10	511,53	519,18	81K	19
16/09/2021	-0,10%	-0,51	515,10	518,67	512,04	518,67	209K	16
15/09/2021	0,00%	0,00	515,61	515,61	512,00	519,18	27K	12
14/09/2021	1,70%	8,61	515,61	509,88	509,88	515,61	45K	17
13/09/2021	-2,06%	-10,67	507,00	517,67	504,39	517,67	579K	38
10/09/2021	-0,33%	-1,73	517,67	529,00	514,59	529,00	69K	25
09/09/2021	-2,73%	-14,57	519,40	525,49	519,40	529,47	159K	35
08/09/2021	3,08%	15,97	533,97	520,00	518,40	533,97	147K	22
06/09/2021	0,27%	1,37	518,00	519,91	515,00	519,91	41K	13
03/09/2021	1,30%	6,63	516,63	510,00	510,00	517,65	96K	18
02/09/2021	-0,39%	-2,01	510,00	515,00	503,88	518,16	41K	11
01/09/2021	1,19%	6,01	512,01	512,07	505,00	514,00	19K	13
31/08/2021	0,20%	1,00	506,00	505,00	499,00	506,50	42K	14
30/08/2021	0,80%	3,99	505,00	505,00	502,00	509,00	199K	16
27/08/2021	-0,20%	-0,99	501,01	504,87	499,51	504,87	30K	8
26/08/2021	0,50%	2,50	502,00	503,68	498,00	505,50	69K	20
25/08/2021	-0,97%	-4,89	499,50	504,43	499,50	504,43	70K	10
24/08/2021	-1,98%	-10,20	504,39	514,58	501,33	514,58	169K	25
23/08/2021	1,31%	6,63	514,59	510,93	510,93	515,61	72K	15
20/08/2021	-0,50%	-2,54	507,96	518,67	507,96	518,67	124K	21
19/08/2021	1,29%	6,50	510,50	504,00	503,50	512,00	41K	19
18/08/2021	0,65%	3,23	504,00	500,77	500,00	506,50	41K	14
17/08/2021	-1,13%	-5,73	500,77	506,50	500,00	506,50	128K	21
16/08/2021	1,20%	6,01	506,50	491,51	491,51	508,50	80K	24
13/08/2021	0,24%	1,18	500,49	501,50	498,50	501,50	46K	12
12/08/2021	1,29%	6,37	499,31	498,33	494,41	500,60	87K	15
11/08/2021	0,60%	2,94	492,94	494,41	492,94	494,41	3K	2
10/08/2021	-0,81%	-4,00	490,00	497,34	487,56	497,34	32K	11
09/08/2021	-0,30%	-1,50	494,00	497,84	493,43	500,07	90K	16
06/08/2021	1,04%	5,12	495,50	496,00	492,00	496,00	116K	11
05/08/2021	-0,42%	-2,08	490,38	485,51	485,50	490,38	110K	10
04/08/2021	0,60%	2,95	492,46	489,52	489,52	498,33	62K	9
03/08/2021	1,73%	8,32	489,51	497,84	489,03	497,84	69K	8
02/08/2021	-0,70%	-3,38	481,19	482,65	481,18	483,14	30K	6
30/07/2021	2,79%	13,16	484,57	482,69	482,22	484,57	4K	4
29/07/2021	-1,85%	-8,90	471,41	469,06	469,06	471,88	93K	15
28/07/2021	-0,21%	-1,03	480,31	477,12	475,68	480,31	22K	12
27/07/2021	-0,37%	-1,80	481,34	484,80	481,34	484,80	12K	2
26/07/2021	-1,51%	-7,42	483,14	490,56	479,22	490,56	16K	11
23/07/2021	1,79%	8,63	490,56	480,86	480,85	491,52	82K	11
22/07/2021	-0,61%	-2,98	481,93	488,64	481,93	488,64	6K	3
21/07/2021	2,30%	10,91	484,91	480,71	480,71	486,92	428K	13
20/07/2021	2,02%	9,40	474,00	473,50	473,00	480,00	53K	16
19/07/2021	1,90%	8,66	464,60	459,08	459,08	465,06	350K	8
16/07/2021	-0,08%	-0,36	455,94	456,30	455,00	460,46	238K	15
15/07/2021	0,71%	3,20	456,30	455,85	455,85	459,90	16K	4
14/07/2021	-2,32%	-10,75	453,10	453,10	452,20	453,26	9K	9
13/07/2021	-0,75%	-3,51	463,85	463,68	462,76	463,85	19K	6
12/07/2021	1,80%	8,28	467,36	461,00	461,00	471,22	152K	15
08/07/2021	-0,30%	-1,38	459,08	460,46	456,78	462,30	260K	10
07/07/2021	0,42%	1,91	460,46	463,22	458,55	463,31	109K	25
06/07/2021	2,13%	9,58	458,55	459,00	454,55	459,45	149K	16
05/07/2021	-0,23%	-1,03	448,97	450,00	448,79	454,21	12K	6
02/07/2021	0,86%	3,84	450,00	447,00	443,30	450,00	79K	19
01/07/2021	0,78%	3,46	446,16	442,70	442,70	446,16	31K	4
30/06/2021	0,71%	3,14	442,70	439,56	439,56	443,08	23K	17
29/06/2021	-0,10%	-0,44	439,56	440,00	439,56	440,00	879	2
28/06/2021	-0,20%	-0,88	440,00	449,99	437,80	449,99	9K	10
25/06/2021	0,80%	3,52	440,88	438,00	437,80	442,20	56K	22
24/06/2021	-2,81%	-12,64	437,36	441,00	435,16	441,00	22K	16
23/06/2021	-0,30%	-1,36	450,00	451,35	441,00	451,35	168K	15
22/06/2021	-0,10%	-0,44	451,36	450,00	443,25	453,15	104K	12
21/06/2021	0,10%	0,45	451,80	447,30	447,30	452,25	18K	13
18/06/2021	-0,69%	-3,15	451,35	454,51	446,00	454,51	67K	17
17/06/2021	1,07%	4,82	454,50	454,05	446,40	454,50	132K	20
16/06/2021	-2,25%	-10,35	449,68	473,44	443,08	473,44	16K	10
15/06/2021	0,35%	1,62	460,03	447,04	444,68	460,03	218K	15
14/06/2021	3,46%	15,33	458,41	436,48	436,48	458,41	166K	18
11/06/2021	1,62%	7,08	443,08	436,00	436,00	444,19	95K	12
10/06/2021	0,39%	1,70	436,00	428,28	427,50	436,00	14K	5
09/06/2021	0,70%	3,00	434,30	431,30	426,12	434,30	3K	5
08/06/2021	0,90%	3,86	431,30	427,30	423,12	431,30	27K	7
07/06/2021	-0,27%	-1,17	427,44	429,87	427,44	431,29	65K	4
04/06/2021	0,98%	4,17	428,61	429,11	427,42	429,11	210K	8
02/06/2021	-0,35%	-1,48	424,44	426,17	420,95	430,92	102K	26
01/06/2021	-2,96%	-13,01	425,92	438,24	425,50	438,24	61K	7
31/05/2021	0,00%	0,00	438,93	434,98	434,98	438,93	6K	4
28/05/2021	0,00%	0,00	438,93	436,84	436,84	438,93	11K	11
27/05/2021	-0,54%	-2,39	438,93	444,90	437,41	444,90	14K	8
26/05/2021	-0,20%	-0,88	441,32	442,60	437,93	442,60	22K	8
25/05/2021	-0,61%	-2,71	442,20	444,91	439,00	444,91	164K	15
24/05/2021	0,00%	0,00	444,91	439,56	439,24	444,91	11K	13
21/05/2021	2,24%	9,75	444,91	436,00	433,44	444,91	100K	15
20/05/2021	0,52%	2,27	435,16	431,00	431,00	435,16	24K	16
19/05/2021	0,00%	0,00	432,89	423,12	423,12	432,89	47K	8
18/05/2021	-0,13%	-0,55	432,89	435,59	428,12	435,59	33K	5
17/05/2021	-0,36%	-1,56	433,44	435,00	433,44	438,60	91K	6
14/05/2021	0,00%	0,00	435,00	425,40	425,40	435,00	10K	10
13/05/2021	3,35%	14,10	435,00	429,60	427,50	435,00	11K	11
12/05/2021	0,29%	1,20	420,90	416,40	413,65	420,90	10K	15
11/05/2021	-3,52%	-15,30	419,70	417,00	417,00	419,70	5K	8
10/05/2021	0,55%	2,40	435,00	440,00	426,30	440,00	76K	12
07/05/2021	0,14%	0,60	432,60	430,00	426,60	432,60	70K	15
06/05/2021	-2,11%	-9,30	432,00	428,40	428,40	432,00	4K	6
05/05/2021	-0,20%	-0,90	441,30	441,30	441,30	441,30	4K	1
04/05/2021	-0,20%	-0,90	442,20	443,70	439,31	443,70	145K	11
03/05/2021	0,48%	2,10	443,10	450,30	437,40	450,30	37K	11
30/04/2021	1,52%	6,60	441,00	435,00	433,20	441,00	68K	29
29/04/2021	1,26%	5,40	434,40	429,00	429,00	434,40	35K	7
28/04/2021	-2,52%	-11,10	429,00	430,50	427,20	433,80	17K	9
27/04/2021	0,71%	3,10	440,10	437,00	432,60	440,10	12K	11
26/04/2021	-2,24%	-10,00	437,00	443,70	437,00	443,70	3K	4
23/04/2021	-0,73%	-3,30	447,00	445,20	445,20	449,10	17K	10
22/04/2021	1,21%	5,40	450,30	441,90	440,00	450,30	44K	5
20/04/2021	1,34%	5,90	444,90	440,40	440,40	444,90	8K	7
19/04/2021	-2,51%	-11,30	439,00	450,30	439,00	450,30	197K	8
16/04/2021	-0,33%	-1,50	450,30	451,80	450,00	455,10	71K	9
15/04/2021	0,53%	2,40	451,80	449,39	434,05	451,80	101K	10
14/04/2021	-0,79%	-3,60	449,40	453,00	447,90	455,40	64K	22
13/04/2021	0,80%	3,60	453,00	449,39	443,40	453,30	158K	21
12/04/2021	1,22%	5,40	449,40	440,40	440,40	449,40	8K	5
09/04/2021	4,15%	17,70	444,00	430,10	430,10	444,00	230K	12
08/04/2021	-0,49%	-2,10	426,30	428,70	426,30	429,00	44K	4
07/04/2021	0,00%	0,00	428,40	425,65	424,00	428,40	62K	7
06/04/2021	-	-	428,40	431,40	426,00	431,40	20K	8

Date,Open,High,Low,Close,Volume
15-Oct-21,551.65,556.60,550.00,554.95,47507
14-Oct-21,548.00,554.58,547.56,551.65,174259
13-Oct-21,549.35,549.35,540.67,543.20,82460
11-Oct-21,545.00,557.82,545.00,547.55,137165
08-Oct-21,546.42,548.90,543.50,546.15,405083
07-Oct-21,536.00,548.02,536.00,546.43,19084
06-Oct-21,534.77,537.42,532.00,534.24,71925
05-Oct-21,514.28,533.70,514.28,532.48,109587
04-Oct-21,525.05,528.32,515.30,515.30,259236
01-Oct-21,536.49,536.49,513.17,518.43,81390
30-Sep-21,530.00,536.88,526.38,536.88,90129
29-Sep-21,518.00,530.00,518.00,530.00,135667
28-Sep-21,519.93,524.16,518.50,524.16,82030
27-Sep-21,526.00,526.00,522.62,525.20,34516
24-Sep-21,530.00,530.00,523.30,526.00,26219
23-Sep-21,519.18,521.73,518.16,520.71,369634
22-Sep-21,507.96,514.08,507.96,514.08,526084
21-Sep-21,508.50,508.50,504.39,507.95,5581
20-Sep-21,500.01,508.47,500.00,508.47,388827
17-Sep-21,515.10,519.18,511.53,511.53,80614
16-Sep-21,518.67,518.67,512.04,515.10,209025
15-Sep-21,515.61,519.18,512.00,515.61,26842
14-Sep-21,509.88,515.61,509.88,515.61,44637
13-Sep-21,517.67,517.67,504.39,507.00,578752
10-Sep-21,529.00,529.00,514.59,517.67,68768
09-Sep-21,525.49,529.47,519.40,519.40,159001
08-Sep-21,520.00,533.97,518.40,533.97,146744
06-Sep-21,519.91,519.91,515.00,518.00,41460
03-Sep-21,510.00,517.65,510.00,516.63,96127
02-Sep-21,515.00,518.16,503.88,510.00,41255
01-Sep-21,512.07,514.00,505.00,512.01,19396
31-Aug-21,505.00,506.50,499.00,506.00,42390
30-Aug-21,505.00,509.00,502.00,505.00,198893
27-Aug-21,504.87,504.87,499.51,501.01,29631
26-Aug-21,503.68,505.50,498.00,502.00,69192
25-Aug-21,504.43,504.43,499.50,499.50,70320
24-Aug-21,514.58,514.58,501.33,504.39,169256
23-Aug-21,510.93,515.61,510.93,514.59,71614
20-Aug-21,518.67,518.67,507.96,507.96,124170
19-Aug-21,504.00,512.00,503.50,510.50,40728
18-Aug-21,500.77,506.50,500.00,504.00,41382
17-Aug-21,506.50,506.50,500.00,500.77,127905
16-Aug-21,491.51,508.50,491.51,506.50,79532
13-Aug-21,501.50,501.50,498.50,500.49,45523
12-Aug-21,498.33,500.60,494.41,499.31,87474
11-Aug-21,494.41,494.41,492.94,492.94,3453
10-Aug-21,497.34,497.34,487.56,490.00,31939
09-Aug-21,497.84,500.07,493.43,494.00,90116
06-Aug-21,496.00,496.00,492.00,495.50,116248
05-Aug-21,485.51,490.38,485.50,490.38,109589
04-Aug-21,489.52,498.33,489.52,492.46,61788
03-Aug-21,497.84,497.84,489.03,489.51,69276
02-Aug-21,482.65,483.14,481.18,481.19,30392
30-Jul-21,482.69,484.57,482.22,484.57,4346
29-Jul-21,469.06,471.88,469.06,471.41,92586
28-Jul-21,477.12,480.31,475.68,480.31,22469
27-Jul-21,484.80,484.80,481.34,481.34,11559
26-Jul-21,490.56,490.56,479.22,483.14,16437
23-Jul-21,480.86,491.52,480.85,490.56,81549
22-Jul-21,488.64,488.64,481.93,481.93,6338
21-Jul-21,480.71,486.92,480.71,484.91,428392
20-Jul-21,473.50,480.00,473.00,474.00,52661
19-Jul-21,459.08,465.06,459.08,464.60,349598
16-Jul-21,456.30,460.46,455.00,455.94,238371
15-Jul-21,455.85,459.90,455.85,456.30,15593
14-Jul-21,453.10,453.26,452.20,453.10,8606
13-Jul-21,463.68,463.85,462.76,463.85,19477
12-Jul-21,461.00,471.22,461.00,467.36,152416
08-Jul-21,460.46,462.30,456.78,459.08,259692
07-Jul-21,463.22,463.31,458.55,460.46,109272
06-Jul-21,459.00,459.45,454.55,458.55,148669
05-Jul-21,450.00,454.21,448.79,448.97,11737
02-Jul-21,447.00,450.00,443.30,450.00,78722
01-Jul-21,442.70,446.16,442.70,446.16,30593
30-Jun-21,439.56,443.08,439.56,442.70,23382
29-Jun-21,440.00,440.00,439.56,439.56,879
28-Jun-21,449.99,449.99,437.80,440.00,8788
25-Jun-21,438.00,442.20,437.80,440.88,55684
24-Jun-21,441.00,441.00,435.16,437.36,21852
23-Jun-21,451.35,451.35,441.00,450.00,167897
22-Jun-21,450.00,453.15,443.25,451.36,103724
21-Jun-21,447.30,452.25,447.30,451.80,18433
18-Jun-21,454.51,454.51,446.00,451.35,67126
17-Jun-21,454.05,454.50,446.40,454.50,131554
16-Jun-21,473.44,473.44,443.08,449.68,16056
15-Jun-21,447.04,460.03,444.68,460.03,218154
14-Jun-21,436.48,458.41,436.48,458.41,166361
11-Jun-21,436.00,444.19,436.00,443.08,95344
10-Jun-21,428.28,436.00,427.50,436.00,14132
09-Jun-21,431.30,434.30,426.12,434.30,2589
08-Jun-21,427.30,431.30,423.12,431.30,26905
07-Jun-21,429.87,431.29,427.44,427.44,65126
04-Jun-21,429.11,429.11,427.42,428.61,209985
02-Jun-21,426.17,430.92,420.95,424.44,101977
01-Jun-21,438.24,438.24,425.50,425.92,61417
31-May-21,434.98,438.93,434.98,438.93,6141
28-May-21,436.84,438.93,436.84,438.93,11372
27-May-21,444.90,444.90,437.41,438.93,13645
26-May-21,442.60,442.60,437.93,441.32,21569
25-May-21,444.91,444.91,439.00,442.20,163562
24-May-21,439.56,444.91,439.24,444.91,10584
21-May-21,436.00,444.91,433.44,444.91,100219
20-May-21,431.00,435.16,431.00,435.16,24281
19-May-21,423.12,432.89,423.12,432.89,47011
18-May-21,435.59,435.59,428.12,432.89,33453
17-May-21,435.00,438.60,433.44,433.44,90915
14-May-21,425.40,435.00,425.40,435.00,10336
13-May-21,429.60,435.00,427.50,435.00,10714
12-May-21,416.40,420.90,413.65,420.90,10461
11-May-21,417.00,419.70,417.00,419.70,5437
10-May-21,440.00,440.00,426.30,435.00,75894
07-May-21,430.00,432.60,426.60,432.60,69505
06-May-21,428.40,432.00,428.40,432.00,3877
05-May-21,441.30,441.30,441.30,441.30,4413
04-May-21,443.70,443.70,439.31,442.20,145466
03-May-21,450.30,450.30,437.40,443.10,37254
30-Apr-21,435.00,441.00,433.20,441.00,67973
29-Apr-21,429.00,434.40,429.00,434.40,35454
28-Apr-21,430.50,433.80,427.20,429.00,17138
27-Apr-21,437.00,440.10,432.60,440.10,11779
26-Apr-21,443.70,443.70,437.00,437.00,2631
23-Apr-21,445.20,449.10,445.20,447.00,16559
22-Apr-21,441.90,450.30,440.00,450.30,44015
20-Apr-21,440.40,444.90,440.40,444.90,7979
19-Apr-21,450.30,450.30,439.00,439.00,197228
16-Apr-21,451.80,455.10,450.00,450.30,71318
15-Apr-21,449.39,451.80,434.05,451.80,101241
14-Apr-21,453.00,455.40,447.90,449.40,63684
13-Apr-21,449.39,453.30,443.40,453.00,157856
12-Apr-21,440.40,449.40,440.40,449.40,8053
09-Apr-21,430.10,444.00,430.10,444.00,229603
08-Apr-21,428.70,429.00,426.30,426.30,44178
07-Apr-21,425.65,428.40,424.00,428.40,61543
06-Apr-21,431.40,431.40,426.00,428.40,20174

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: N1DA34

cotações, gráficos e mais...