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
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	-0,70%	-3,00	428,40	431,40	426,00	431,40	20K	8
05/04/2021	0,28%	1,20	431,40	432,52	423,98	432,60	110K	19
01/04/2021	3,17%	13,20	430,20	417,00	417,00	433,50	71K	18
31/03/2021	-2,46%	-10,50	417,00	430,00	417,00	430,00	78K	6
30/03/2021	-1,54%	-6,70	427,50	445,50	426,90	445,50	33K	11
29/03/2021	0,74%	3,20	434,20	431,00	431,00	438,30	28K	12
26/03/2021	3,96%	16,40	431,00	416,40	416,40	431,00	138K	13
25/03/2021	-0,10%	-0,40	414,60	422,95	412,07	422,95	60K	10
24/03/2021	2,09%	8,50	415,00	408,00	408,00	415,00	14K	8
23/03/2021	-0,61%	-2,50	406,50	405,80	405,00	409,50	132K	15
22/03/2021	2,00%	8,00	409,00	401,00	401,00	409,80	48K	14
19/03/2021	-0,69%	-2,80	401,00	400,00	399,90	401,00	10K	6
18/03/2021	0,37%	1,50	403,80	401,00	396,90	404,70	103K	14
17/03/2021	-2,59%	-10,70	402,30	413,39	400,00	413,39	16K	11
16/03/2021	1,08%	4,40	413,00	409,20	403,50	413,00	13K	13
15/03/2021	1,19%	4,80	408,60	414,27	403,98	414,27	56K	15
12/03/2021	-6,09%	-26,19	403,80	414,89	399,31	414,89	89K	28
11/03/2021	-3,13%	-13,91	429,99	440,00	398,00	440,00	182K	58
10/03/2021	0,62%	2,74	443,90	435,60	414,99	443,90	117K	38
09/03/2021	3,30%	14,10	441,16	427,06	427,06	443,40	256K	17
08/03/2021	3,45%	14,26	427,06	412,80	412,80	427,06	195K	34
05/03/2021	5,44%	21,30	412,80	386,70	384,61	412,80	69K	22
04/03/2021	-2,03%	-8,10	391,50	388,40	385,50	392,40	55K	9
03/03/2021	-0,30%	-1,20	399,60	409,50	399,60	409,50	32K	8
02/03/2021	0,20%	0,80	400,80	400,50	400,00	404,10	14K	13
01/03/2021	2,43%	9,50	400,00	388,35	388,35	400,00	16K	18
26/02/2021	-0,26%	-1,01	390,50	395,40	387,50	395,40	47K	6
25/02/2021	0,80%	3,11	391,51	383,40	383,40	391,80	14K	10
24/02/2021	1,22%	4,70	388,40	385,80	376,00	388,40	8K	13
23/02/2021	-2,86%	-11,30	383,70	400,00	375,90	400,00	395K	20
22/02/2021	0,05%	0,20	395,00	385,01	385,01	400,00	82K	9
19/02/2021	-0,30%	-1,20	394,80	396,00	390,80	400,00	103K	11
18/02/2021	1,15%	4,50	396,00	394,50	391,80	396,30	92K	14
17/02/2021	1,95%	7,50	391,50	392,00	390,60	394,80	23K	10
12/02/2021	0,16%	0,60	384,00	390,00	384,00	395,50	11K	10
11/02/2021	-0,31%	-1,18	383,40	374,40	374,40	385,20	71K	16
10/02/2021	-1,39%	-5,42	384,58	390,90	377,90	390,90	47K	12
09/02/2021	1,83%	7,00	390,00	387,00	386,00	390,90	18K	11
08/02/2021	-0,70%	-2,70	383,00	385,71	381,20	385,71	52K	6
05/02/2021	-1,63%	-6,40	385,70	387,39	383,30	387,45	11K	8
04/02/2021	2,16%	8,30	392,10	381,10	381,10	394,60	50K	12
02/02/2021	1,37%	5,20	383,80	381,20	376,40	383,80	20K	8
01/02/2021	-2,92%	-11,40	378,60	373,80	372,20	378,60	12K	10
29/01/2021	1,99%	7,60	390,00	371,60	371,10	390,00	8K	5
28/01/2021	-0,57%	-2,20	382,40	384,60	382,40	390,40	208K	13
27/01/2021	0,92%	3,50	384,60	375,00	375,00	385,90	11K	11
26/01/2021	-1,52%	-5,90	381,10	387,00	377,00	400,00	42K	21
22/01/2021	0,00%	0,00	387,00	378,40	378,40	387,00	21K	15
21/01/2021	0,91%	3,50	387,00	383,50	375,13	387,00	16K	14
20/01/2021	0,34%	1,30	383,50	388,50	375,60	388,50	11K	8
19/01/2021	1,92%	7,20	382,20	386,09	377,49	386,09	82K	15
18/01/2021	0,00%	0,00	375,00	375,00	375,00	375,00	375	1
15/01/2021	1,52%	5,61	375,00	386,99	370,90	386,99	301K	8
14/01/2021	-	-	369,39	382,50	366,42	382,50	812K	15

Date,Open,High,Low,Close,Volume
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
05-Apr-21,432.52,432.60,423.98,431.40,110402
01-Apr-21,417.00,433.50,417.00,430.20,71257
31-Mar-21,430.00,430.00,417.00,417.00,77990
30-Mar-21,445.50,445.50,426.90,427.50,32552
29-Mar-21,431.00,438.30,431.00,434.20,27798
26-Mar-21,416.40,431.00,416.40,431.00,137893
25-Mar-21,422.95,422.95,412.07,414.60,60417
24-Mar-21,408.00,415.00,408.00,415.00,13588
23-Mar-21,405.80,409.50,405.00,406.50,132089
22-Mar-21,401.00,409.80,401.00,409.00,48008
19-Mar-21,400.00,401.00,399.90,401.00,10409
18-Mar-21,401.00,404.70,396.90,403.80,103272
17-Mar-21,413.39,413.39,400.00,402.30,16243
16-Mar-21,409.20,413.00,403.50,413.00,13025
15-Mar-21,414.27,414.27,403.98,408.60,55835
12-Mar-21,414.89,414.89,399.31,403.80,89066
11-Mar-21,440.00,440.00,398.00,429.99,181690
10-Mar-21,435.60,443.90,414.99,443.90,116507
09-Mar-21,427.06,443.40,427.06,441.16,256128
08-Mar-21,412.80,427.06,412.80,427.06,194533
05-Mar-21,386.70,412.80,384.61,412.80,68626
04-Mar-21,388.40,392.40,385.50,391.50,55171
03-Mar-21,409.50,409.50,399.60,399.60,32074
02-Mar-21,400.50,404.10,400.00,400.80,13631
01-Mar-21,388.35,400.00,388.35,400.00,15763
26-Feb-21,395.40,395.40,387.50,390.50,46660
25-Feb-21,383.40,391.80,383.40,391.51,13991
24-Feb-21,385.80,388.40,376.00,388.40,8422
23-Feb-21,400.00,400.00,375.90,383.70,395147
22-Feb-21,385.01,400.00,385.01,395.00,81660
19-Feb-21,396.00,400.00,390.80,394.80,102918
18-Feb-21,394.50,396.30,391.80,396.00,91636
17-Feb-21,392.00,394.80,390.60,391.50,23160
12-Feb-21,390.00,395.50,384.00,384.00,11315
11-Feb-21,374.40,385.20,374.40,383.40,70609
10-Feb-21,390.90,390.90,377.90,384.58,46718
09-Feb-21,387.00,390.90,386.00,390.00,17824
08-Feb-21,385.71,385.71,381.20,383.00,51589
05-Feb-21,387.39,387.45,383.30,385.70,10786
04-Feb-21,381.10,394.60,381.10,392.10,49672
02-Feb-21,381.20,383.80,376.40,383.80,20220
01-Feb-21,373.80,378.60,372.20,378.60,12327
29-Jan-21,371.60,390.00,371.10,390.00,8193
28-Jan-21,384.60,390.40,382.40,382.40,207903
27-Jan-21,375.00,385.90,375.00,384.60,10631
26-Jan-21,387.00,400.00,377.00,381.10,42475
22-Jan-21,378.40,387.00,378.40,387.00,21042
21-Jan-21,383.50,387.00,375.13,387.00,15668
20-Jan-21,388.50,388.50,375.60,383.50,10652
19-Jan-21,386.09,386.09,377.49,382.20,81875
18-Jan-21,375.00,375.00,375.00,375.00,375
15-Jan-21,386.99,386.99,370.90,375.00,301365
14-Jan-21,382.50,382.50,366.42,369.39,812231

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: N1DA34

cotações, gráficos e mais...