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
19/04/2024	-1,04%	-1,65	156,58	158,23	156,42	158,23	13K	5
18/04/2024	0,25%	0,39	158,23	158,08	158,08	158,23	316	2
17/04/2024	-0,16%	-0,26	157,84	158,50	157,31	158,50	16K	4
16/04/2024	1,20%	1,88	158,10	157,66	157,66	158,56	23K	9
15/04/2024	-1,08%	-1,70	156,22	157,86	155,77	157,86	5K	7
12/04/2024	-0,66%	-1,05	157,92	160,52	157,42	160,52	32K	9
11/04/2024	-0,71%	-1,14	158,97	159,80	158,97	159,80	4K	3
10/04/2024	0,67%	1,07	160,11	159,36	159,10	160,32	24K	7
09/04/2024	1,69%	2,64	159,04	158,00	157,08	161,06	1M	27
08/04/2024	-0,40%	-0,63	156,40	156,74	156,40	156,95	23K	3
05/04/2024	1,31%	2,03	157,03	155,31	154,50	157,05	12K	9

04/04/2024	-0,44%	-0,68	155,00	155,04	155,00	156,64	15K	7
03/04/2024	0,43%	0,67	155,68	156,90	155,68	156,90	12K	9
02/04/2024	-1,69%	-2,66	155,01	154,87	154,40	155,32	12K	13
01/04/2024	0,35%	0,55	157,67	157,11	157,11	158,88	1M	18
28/03/2024	0,65%	1,01	157,12	157,00	157,00	157,60	5K	5
27/03/2024	0,46%	0,71	156,11	156,52	155,52	156,52	26K	6
26/03/2024	2,15%	3,27	155,40	154,50	154,50	155,40	465	2
25/03/2024	-1,53%	-2,36	152,13	154,80	152,13	154,80	9K	9
22/03/2024	-0,51%	-0,79	154,49	154,22	153,81	154,49	6K	3
21/03/2024	2,37%	3,60	155,28	152,00	152,00	156,87	1M	14
20/03/2024	-3,39%	-5,32	151,68	150,00	150,00	154,16	81K	13
19/03/2024	3,60%	5,46	157,00	154,02	153,52	157,00	163K	7
18/03/2024	1,92%	2,86	151,54	149,91	149,91	152,25	203K	18
15/03/2024	1,74%	2,54	148,68	146,53	146,53	148,68	2K	3
14/03/2024	-1,71%	-2,54	146,14	148,68	145,80	148,68	14K	13
13/03/2024	-0,78%	-1,17	148,68	148,84	147,75	148,84	51K	8
12/03/2024	0,35%	0,53	149,85	148,95	148,95	150,00	21K	6
11/03/2024	-0,15%	-0,23	149,32	146,70	146,70	149,64	27K	5
08/03/2024	3,42%	4,94	149,55	148,80	148,80	150,00	224K	10
07/03/2024	1,29%	1,84	144,61	144,90	144,61	144,90	2M	3
06/03/2024	0,54%	0,77	142,77	141,22	141,22	142,77	6K	4
05/03/2024	0,63%	0,89	142,00	142,91	142,00	142,91	14K	2
04/03/2024	0,38%	0,53	141,11	140,87	139,27	141,11	10K	12
01/03/2024	0,57%	0,79	140,58	139,00	138,14	140,58	88K	6
29/02/2024	-0,68%	-0,95	139,79	140,74	139,79	140,74	6K	8
28/02/2024	0,89%	1,24	140,74	139,50	139,50	140,74	225K	6
27/02/2024	-0,17%	-0,24	139,50	140,00	139,50	140,00	28K	18
26/02/2024	-1,07%	-1,51	139,74	141,25	139,74	141,25	4K	4
23/02/2024	0,99%	1,39	141,25	141,33	141,25	141,33	7K	3
22/02/2024	1,36%	1,87	139,86	140,28	139,27	140,28	6K	8
21/02/2024	0,80%	1,09	137,99	136,78	136,78	137,99	2K	5
20/02/2024	0,40%	0,54	136,90	136,92	135,67	136,92	6K	3
19/02/2024	-1,18%	-1,63	136,36	137,90	128,08	137,90	161K	14
16/02/2024	0,01%	0,01	137,99	137,98	137,78	138,39	26K	12
15/02/2024	-0,55%	-0,76	137,98	139,43	137,98	139,43	277	2
14/02/2024	-2,03%	-2,87	138,74	138,69	137,97	138,74	59K	5
09/02/2024	-0,27%	-0,39	141,61	142,00	140,85	142,16	116K	7
08/02/2024	0,45%	0,64	142,00	144,19	142,00	144,19	428	3
07/02/2024	1,28%	1,78	141,36	138,00	138,00	141,36	11K	4
06/02/2024	-0,29%	-0,41	139,58	139,02	138,46	139,58	149K	209
05/02/2024	-0,99%	-1,40	139,99	144,22	139,99	144,22	2K	8
02/02/2024	0,78%	1,10	141,39	140,58	140,55	141,39	3K	3
01/02/2024	-4,52%	-6,64	140,29	139,11	139,11	140,66	72K	5
31/01/2024	1,41%	2,04	146,93	146,93	146,93	146,93	146	1
30/01/2024	0,80%	1,15	144,89	140,86	140,86	144,93	20K	7
29/01/2024	0,18%	0,26	143,74	143,40	143,35	143,74	13K	7
26/01/2024	0,61%	0,87	143,48	142,61	140,90	143,48	33K	8
25/01/2024	-1,55%	-2,24	142,61	147,75	142,23	147,75	2K	5
24/01/2024	0,35%	0,50	144,85	147,24	144,39	147,24	6K	7
23/01/2024	-0,07%	-0,10	144,35	141,56	141,56	145,15	47K	5
22/01/2024	1,48%	2,11	144,45	143,00	142,34	144,66	13K	6
19/01/2024	2,19%	3,05	142,34	140,96	140,96	142,34	24K	5
18/01/2024	0,36%	0,50	139,29	138,00	138,00	139,62	5K	3
17/01/2024	-0,51%	-0,71	138,79	138,80	138,79	138,80	6K	2
16/01/2024	-0,15%	-0,21	139,50	138,44	138,44	139,50	17K	2
15/01/2024	1,25%	1,72	139,71	140,07	137,41	140,07	73K	4
12/01/2024	0,32%	0,44	137,99	137,62	137,62	137,99	4K	2
11/01/2024	-0,61%	-0,85	137,55	139,69	137,47	139,69	5K	4
10/01/2024	-0,12%	-0,17	138,40	138,40	138,39	138,40	8K	5
09/01/2024	0,63%	0,87	138,57	137,70	137,70	139,41	2K	4
08/01/2024	1,57%	2,13	137,70	138,29	136,80	138,29	15K	5
05/01/2024	-1,99%	-2,75	135,57	135,94	135,37	136,06	36K	5
04/01/2024	0,43%	0,59	138,32	137,20	137,20	138,60	8K	9
03/01/2024	-1,23%	-1,71	137,73	138,74	137,73	138,88	45K	23
02/01/2024	-2,21%	-3,15	139,44	142,59	139,44	142,59	33K	13
28/12/2023	2,05%	2,86	142,59	140,85	140,83	142,59	556K	8
27/12/2023	0,51%	0,71	139,73	139,29	139,17	139,73	56K	7
26/12/2023	0,30%	0,42	139,02	150,00	138,06	150,00	8K	13
22/12/2023	1,91%	2,60	138,60	137,91	137,91	138,64	696K	5
21/12/2023	0,00%	0,00	136,00	136,00	136,00	136,00	5K	3
20/12/2023	0,50%	0,67	136,00	135,99	135,99	137,32	6K	10
19/12/2023	-0,25%	-0,34	135,33	135,66	134,70	135,76	142K	9
18/12/2023	0,36%	0,49	135,67	135,18	135,18	137,08	17K	8
15/12/2023	-2,45%	-3,39	135,18	137,00	135,00	140,57	34K	8
14/12/2023	0,31%	0,43	138,57	138,14	137,88	140,69	21K	9
13/12/2023	3,21%	4,29	138,14	135,59	135,49	138,39	408K	25
12/12/2023	0,42%	0,56	133,85	133,85	133,85	133,85	2K	2
11/12/2023	0,09%	0,12	133,29	135,31	133,28	135,31	18K	10
08/12/2023	-0,71%	-0,95	133,17	134,12	132,63	134,66	13K	13
07/12/2023	-2,24%	-3,08	134,12	138,65	133,00	138,65	18K	16
06/12/2023	-0,42%	-0,58	137,20	139,30	137,20	144,82	71K	14
05/12/2023	-0,63%	-0,88	137,78	140,33	137,78	140,33	5K	6
04/12/2023	1,48%	2,02	138,66	138,17	136,62	139,29	115K	13
01/12/2023	-0,08%	-0,11	136,64	139,49	136,16	140,00	17K	10
30/11/2023	0,19%	0,26	136,75	137,97	136,49	137,97	7K	7
29/11/2023	0,84%	1,14	136,49	136,26	136,26	137,17	19K	14
28/11/2023	-0,31%	-0,42	135,35	135,48	135,35	135,91	114K	8
27/11/2023	-0,02%	-0,03	135,77	135,77	135,77	135,77	14K	1
24/11/2023	-2,48%	-3,45	135,80	135,17	132,50	136,08	9K	8
23/11/2023	3,16%	4,26	139,25	133,30	133,30	139,25	807	3
22/11/2023	0,74%	0,99	134,99	134,50	134,50	135,37	4K	5
21/11/2023	2,38%	3,12	134,00	132,29	132,29	134,00	2M	5
20/11/2023	0,00%	0,00	130,88	130,90	130,50	131,93	5K	15
17/11/2023	0,49%	0,64	130,88	130,77	130,77	131,58	31K	7
16/11/2023	0,59%	0,76	130,24	129,47	128,62	130,52	56K	8
14/11/2023	1,92%	2,44	129,48	129,50	129,48	129,73	14K	3
13/11/2023	-0,68%	-0,87	127,04	127,91	127,04	127,91	73K	6
10/11/2023	0,92%	1,17	127,91	126,51	126,51	127,91	1K	3
09/11/2023	-0,11%	-0,14	126,74	126,47	126,47	127,38	14K	6
08/11/2023	2,04%	2,54	126,88	127,78	125,68	127,78	26K	7
07/11/2023	-0,26%	-0,33	124,34	123,17	123,17	125,27	118K	16
06/11/2023	1,38%	1,70	124,67	122,97	122,97	124,67	739	2
03/11/2023	1,39%	1,69	122,97	123,11	122,03	123,24	15K	7
01/11/2023	-3,05%	-3,82	121,28	124,34	121,21	124,34	187K	12
31/10/2023	1,63%	2,01	125,10	124,18	123,56	125,10	12K	14
30/10/2023	2,69%	3,22	123,09	118,71	118,69	123,09	39K	11
27/10/2023	-4,23%	-5,29	119,87	121,21	119,40	121,21	52K	6
26/10/2023	1,00%	1,24	125,16	125,16	125,16	125,16	2K	1
25/10/2023	0,28%	0,35	123,92	124,17	123,84	124,56	2K	5
24/10/2023	-1,77%	-2,23	123,57	123,63	123,57	124,01	24K	3
23/10/2023	-1,44%	-1,84	125,80	127,64	125,70	127,64	26K	4
20/10/2023	-1,82%	-2,36	127,64	130,00	127,64	130,00	385	2
19/10/2023	-1,28%	-1,69	130,00	131,69	130,00	131,69	17K	3
18/10/2023	4,52%	5,69	131,69	127,04	127,04	134,97	150K	11
17/10/2023	0,61%	0,76	126,00	127,21	126,00	127,21	15K	5
13/10/2023	-0,52%	-0,66	125,24	128,42	124,58	128,42	104K	14
11/10/2023	-1,07%	-1,36	125,90	125,90	125,90	125,90	25K	1
10/10/2023	0,25%	0,32	127,26	126,74	126,74	127,26	7K	2
09/10/2023	-0,86%	-1,10	126,94	128,03	126,94	128,31	17K	6
06/10/2023	1,35%	1,71	128,04	128,23	128,01	128,23	2K	5
05/10/2023	1,04%	1,30	126,33	126,33	126,33	126,33	1K	1
04/10/2023	2,75%	3,35	125,03	125,04	125,03	125,04	2K	2
03/10/2023	-	-	121,68	122,00	121,68	122,00	5K	5

Date,Open,High,Low,Close,Volume
19-Apr-24,158.23,158.23,156.42,156.58,13152
18-Apr-24,158.08,158.23,158.08,158.23,316
17-Apr-24,158.50,158.50,157.31,157.84,16479
16-Apr-24,157.66,158.56,157.66,158.10,22606
15-Apr-24,157.86,157.86,155.77,156.22,5497
12-Apr-24,160.52,160.52,157.42,157.92,31959
11-Apr-24,159.80,159.80,158.97,158.97,3666
10-Apr-24,159.36,160.32,159.10,160.11,23841
09-Apr-24,158.00,161.06,157.08,159.04,1139168
08-Apr-24,156.74,156.95,156.40,156.40,22530
05-Apr-24,155.31,157.05,154.50,157.03,11595
04-Apr-24,155.04,156.64,155.00,155.00,14893
03-Apr-24,156.90,156.90,155.68,155.68,12162
02-Apr-24,154.87,155.32,154.40,155.01,11625
01-Apr-24,157.11,158.88,157.11,157.67,1365553
28-Mar-24,157.00,157.60,157.00,157.12,5347
27-Mar-24,156.52,156.52,155.52,156.11,26057
26-Mar-24,154.50,155.40,154.50,155.40,465
25-Mar-24,154.80,154.80,152.13,152.13,9351
22-Mar-24,154.22,154.49,153.81,154.49,6021
21-Mar-24,152.00,156.87,152.00,155.28,1103360
20-Mar-24,150.00,154.16,150.00,151.68,81345
19-Mar-24,154.02,157.00,153.52,157.00,162863
18-Mar-24,149.91,152.25,149.91,151.54,202881
15-Mar-24,146.53,148.68,146.53,148.68,2362
14-Mar-24,148.68,148.68,145.80,146.14,13923
13-Mar-24,148.84,148.84,147.75,148.68,50962
12-Mar-24,148.95,150.00,148.95,149.85,21018
11-Mar-24,146.70,149.64,146.70,149.32,26568
08-Mar-24,148.80,150.00,148.80,149.55,224043
07-Mar-24,144.90,144.90,144.61,144.61,2169439
06-Mar-24,141.22,142.77,141.22,142.77,5954
05-Mar-24,142.91,142.91,142.00,142.00,14116
04-Mar-24,140.87,141.11,139.27,141.11,10186
01-Mar-24,139.00,140.58,138.14,140.58,87535
29-Feb-24,140.74,140.74,139.79,139.79,6041
28-Feb-24,139.50,140.74,139.50,140.74,225202
27-Feb-24,140.00,140.00,139.50,139.50,28181
26-Feb-24,141.25,141.25,139.74,139.74,3658
23-Feb-24,141.33,141.33,141.25,141.25,7346
22-Feb-24,140.28,140.28,139.27,139.86,5589
21-Feb-24,136.78,137.99,136.78,137.99,1928
20-Feb-24,136.92,136.92,135.67,136.90,5847
19-Feb-24,137.90,137.90,128.08,136.36,160923
16-Feb-24,137.98,138.39,137.78,137.99,25574
15-Feb-24,139.43,139.43,137.98,137.98,277
14-Feb-24,138.69,138.74,137.97,138.74,59462
09-Feb-24,142.00,142.16,140.85,141.61,116393
08-Feb-24,144.19,144.19,142.00,142.00,428
07-Feb-24,138.00,141.36,138.00,141.36,11060
06-Feb-24,139.02,139.58,138.46,139.58,149135
05-Feb-24,144.22,144.22,139.99,139.99,2124
02-Feb-24,140.58,141.39,140.55,141.39,3108
01-Feb-24,139.11,140.66,139.11,140.29,71956
31-Jan-24,146.93,146.93,146.93,146.93,146
30-Jan-24,140.86,144.93,140.86,144.89,19554
29-Jan-24,143.40,143.74,143.35,143.74,13078
26-Jan-24,142.61,143.48,140.90,143.48,33402
25-Jan-24,147.75,147.75,142.23,142.61,1719
24-Jan-24,147.24,147.24,144.39,144.85,6241
23-Jan-24,141.56,145.15,141.56,144.35,47377
22-Jan-24,143.00,144.66,142.34,144.45,12829
19-Jan-24,140.96,142.34,140.96,142.34,23811
18-Jan-24,138.00,139.62,138.00,139.29,4605
17-Jan-24,138.80,138.80,138.79,138.79,6384
16-Jan-24,138.44,139.50,138.44,139.50,16752
15-Jan-24,140.07,140.07,137.41,139.71,72926
12-Jan-24,137.62,137.99,137.62,137.99,4277
11-Jan-24,139.69,139.69,137.47,137.55,4967
10-Jan-24,138.40,138.40,138.39,138.40,8165
09-Jan-24,137.70,139.41,137.70,138.57,1801
08-Jan-24,138.29,138.29,136.80,137.70,14990
05-Jan-24,135.94,136.06,135.37,135.57,36041
04-Jan-24,137.20,138.60,137.20,138.32,7715
03-Jan-24,138.74,138.88,137.73,137.73,45087
02-Jan-24,142.59,142.59,139.44,139.44,32687
28-Dec-23,140.85,142.59,140.83,142.59,555895
27-Dec-23,139.29,139.73,139.17,139.73,56191
26-Dec-23,150.00,150.00,138.06,139.02,7626
22-Dec-23,137.91,138.64,137.91,138.60,695684
21-Dec-23,136.00,136.00,136.00,136.00,5440
20-Dec-23,135.99,137.32,135.99,136.00,6267
19-Dec-23,135.66,135.76,134.70,135.33,141854
18-Dec-23,135.18,137.08,135.18,135.67,17150
15-Dec-23,137.00,140.57,135.00,135.18,34078
14-Dec-23,138.14,140.69,137.88,138.57,21350
13-Dec-23,135.59,138.39,135.49,138.14,408485
12-Dec-23,133.85,133.85,133.85,133.85,1606
11-Dec-23,135.31,135.31,133.28,133.29,17565
08-Dec-23,134.12,134.66,132.63,133.17,12660
07-Dec-23,138.65,138.65,133.00,134.12,18200
06-Dec-23,139.30,144.82,137.20,137.20,71191
05-Dec-23,140.33,140.33,137.78,137.78,4865
04-Dec-23,138.17,139.29,136.62,138.66,115148
01-Dec-23,139.49,140.00,136.16,136.64,17238
30-Nov-23,137.97,137.97,136.49,136.75,7392
29-Nov-23,136.26,137.17,136.26,136.49,19152
28-Nov-23,135.48,135.91,135.35,135.35,113597
27-Nov-23,135.77,135.77,135.77,135.77,13577
24-Nov-23,135.17,136.08,132.50,135.80,9203
23-Nov-23,133.30,139.25,133.30,139.25,807
22-Nov-23,134.50,135.37,134.50,134.99,3648
21-Nov-23,132.29,134.00,132.29,134.00,1592690
20-Nov-23,130.90,131.93,130.50,130.88,4977
17-Nov-23,130.77,131.58,130.77,130.88,31032
16-Nov-23,129.47,130.52,128.62,130.24,56130
14-Nov-23,129.50,129.73,129.48,129.48,13595
13-Nov-23,127.91,127.91,127.04,127.04,72629
10-Nov-23,126.51,127.91,126.51,127.91,1142
09-Nov-23,126.47,127.38,126.47,126.74,14446
08-Nov-23,127.78,127.78,125.68,126.88,26293
07-Nov-23,123.17,125.27,123.17,124.34,117541
06-Nov-23,122.97,124.67,122.97,124.67,739
03-Nov-23,123.11,123.24,122.03,122.97,14893
01-Nov-23,124.34,124.34,121.21,121.28,187470
31-Oct-23,124.18,125.10,123.56,125.10,12213
30-Oct-23,118.71,123.09,118.69,123.09,39027
27-Oct-23,121.21,121.21,119.40,119.87,52141
26-Oct-23,125.16,125.16,125.16,125.16,1627
25-Oct-23,124.17,124.56,123.84,123.92,1990
24-Oct-23,123.63,124.01,123.57,123.57,24097
23-Oct-23,127.64,127.64,125.70,125.80,25820
20-Oct-23,130.00,130.00,127.64,127.64,385
19-Oct-23,131.69,131.69,130.00,130.00,16974
18-Oct-23,127.04,134.97,127.04,131.69,149653
17-Oct-23,127.21,127.21,126.00,126.00,14973
13-Oct-23,128.42,128.42,124.58,125.24,103605
11-Oct-23,125.90,125.90,125.90,125.90,25180
10-Oct-23,126.74,127.26,126.74,127.26,6591
09-Oct-23,128.03,128.31,126.94,126.94,16784
06-Oct-23,128.23,128.23,128.01,128.04,2049
05-Oct-23,126.33,126.33,126.33,126.33,1263
04-Oct-23,125.04,125.04,125.03,125.03,1750
03-Oct-23,122.00,122.00,121.68,121.68,5122

*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: N1DA34