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
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	-0,26%	-0,32	121,68	122,00	121,68	122,00	5K	5
02/10/2023	0,49%	0,60	122,00	122,00	122,00	122,00	26K	3
29/09/2023	-1,45%	-1,79	121,40	121,40	121,40	121,53	30K	3
28/09/2023	1,48%	1,80	123,19	123,19	123,19	123,19	246	1
27/09/2023	1,59%	1,90	121,39	120,04	120,04	121,79	93K	9
26/09/2023	-1,08%	-1,31	119,49	120,79	119,49	120,79	27K	5
25/09/2023	0,17%	0,20	120,80	123,02	120,80	123,02	7K	4
22/09/2023	-2,11%	-2,60	120,60	120,60	120,60	120,60	19K	3
21/09/2023	0,00%	0,00	123,20	123,20	123,20	123,20	123	1
20/09/2023	-0,89%	-1,11	123,20	123,33	123,20	124,26	7K	26
19/09/2023	0,45%	0,56	124,31	124,76	123,36	124,76	497	3
18/09/2023	-0,18%	-0,22	123,75	122,76	122,76	123,75	984	3
15/09/2023	-1,08%	-1,35	123,97	124,80	123,97	124,80	20K	6
14/09/2023	0,52%	0,65	125,32	124,31	124,31	125,32	11K	5
13/09/2023	-2,32%	-2,96	124,67	125,07	124,67	127,14	57K	9
12/09/2023	1,12%	1,41	127,63	126,86	126,86	127,63	19K	6
11/09/2023	-1,93%	-2,48	126,22	127,03	126,12	128,00	86K	19
08/09/2023	0,16%	0,20	128,70	128,55	128,48	128,83	4K	4
06/09/2023	2,08%	2,62	128,50	128,20	128,20	129,21	12K	4
05/09/2023	-1,20%	-1,53	125,88	129,29	125,88	129,29	44K	9
01/09/2023	-2,07%	-2,69	127,41	129,18	127,41	129,18	121K	17
31/08/2023	1,58%	2,02	130,10	129,50	129,50	130,10	7K	5
30/08/2023	-1,08%	-1,40	128,08	128,08	128,08	128,08	640	2
29/08/2023	0,10%	0,13	129,48	129,35	129,35	129,48	905	2
28/08/2023	0,20%	0,26	129,35	130,09	129,35	130,28	17K	6
25/08/2023	1,49%	1,90	129,09	124,21	124,21	129,09	7K	6
24/08/2023	-0,23%	-0,29	127,19	130,03	127,19	130,03	34K	6
23/08/2023	-0,37%	-0,47	127,48	127,01	127,01	128,18	38K	7
22/08/2023	-0,38%	-0,49	127,95	128,18	127,90	128,18	12K	8
21/08/2023	0,20%	0,25	128,44	128,99	128,19	128,99	3K	4
18/08/2023	-0,05%	-0,06	128,19	128,18	128,01	128,57	47K	8
17/08/2023	0,98%	1,24	128,25	126,75	126,75	129,35	15K	7
16/08/2023	0,64%	0,81	127,01	127,01	127,01	127,01	45K	2
15/08/2023	-0,64%	-0,81	126,20	125,84	125,84	126,20	4K	3
14/08/2023	1,24%	1,56	127,01	125,45	125,45	127,01	11K	7
11/08/2023	-0,44%	-0,55	125,45	126,36	125,36	126,36	5K	4
10/08/2023	2,24%	2,76	126,00	123,24	123,24	126,00	6K	7
09/08/2023	0,80%	0,98	123,24	123,73	123,24	123,73	10K	3
08/08/2023	0,28%	0,34	122,26	122,00	122,00	122,40	68K	7
07/08/2023	0,20%	0,24	121,92	122,16	121,92	122,52	42K	6
04/08/2023	1,30%	1,56	121,68	121,44	121,44	121,68	3K	2
03/08/2023	0,91%	1,08	120,12	120,12	120,12	120,12	840	1
02/08/2023	-1,48%	-1,79	119,04	120,12	119,04	120,24	132K	10
01/08/2023	1,20%	1,43	120,83	120,24	119,64	120,96	6K	10
31/07/2023	0,34%	0,40	119,40	120,60	119,16	120,60	3K	4
28/07/2023	-1,13%	-1,36	119,00	119,00	119,00	119,00	3K	2
27/07/2023	-0,08%	-0,10	120,36	120,00	120,00	120,48	2K	5
26/07/2023	-0,71%	-0,86	120,46	120,47	120,36	121,20	24K	13
25/07/2023	0,82%	0,99	121,32	122,00	120,60	122,00	1M	10
24/07/2023	-0,82%	-0,99	120,33	121,32	119,88	122,16	19K	7
21/07/2023	1,95%	2,32	121,32	121,38	119,48	121,68	40K	8
20/07/2023	-1,77%	-2,14	119,00	119,69	119,00	119,69	3K	6
19/07/2023	-1,75%	-2,16	121,14	123,90	121,14	125,00	13K	23
18/07/2023	0,54%	0,66	123,30	122,00	117,49	123,84	2M	86
17/07/2023	0,77%	0,94	122,64	122,88	121,68	122,88	8K	4
14/07/2023	-0,08%	-0,10	121,70	123,48	121,40	123,48	8K	12
13/07/2023	1,16%	1,40	121,80	121,80	121,80	121,80	5K	2
12/07/2023	0,23%	0,28	120,40	119,77	119,76	120,98	40K	12
11/07/2023	0,00%	0,00	120,12	122,53	120,12	122,53	604	4
10/07/2023	0,81%	0,96	120,12	119,60	119,60	120,48	4K	6
07/07/2023	-1,78%	-2,16	119,16	120,54	119,16	120,54	28K	10
06/07/2023	0,30%	0,36	121,32	120,12	120,12	121,32	60K	5
05/07/2023	-0,31%	-0,38	120,96	119,88	119,88	121,34	42K	14
04/07/2023	1,05%	1,26	121,34	119,00	117,49	121,34	9K	8
03/07/2023	0,55%	0,66	120,08	119,00	119,00	120,08	8K	3
30/06/2023	-0,98%	-1,18	119,42	120,48	119,42	120,93	9K	6
29/06/2023	0,25%	0,30	120,60	120,30	120,30	121,32	8K	8
28/06/2023	0,96%	1,14	120,30	120,84	120,30	120,84	14K	3
27/06/2023	0,67%	0,79	119,16	117,84	117,84	120,35	8K	5
26/06/2023	-0,15%	-0,18	118,37	119,97	117,48	119,97	10K	9
23/06/2023	-0,25%	-0,30	118,55	118,85	116,95	118,85	6K	10
22/06/2023	-1,55%	-1,87	118,85	120,84	118,18	120,84	2K	9
21/06/2023	-2,31%	-2,85	120,72	121,56	120,12	121,56	224K	36
20/06/2023	-0,67%	-0,83	123,57	124,00	120,96	124,00	285K	35
19/06/2023	0,20%	0,25	124,40	124,15	124,00	125,11	32K	10
16/06/2023	-1,56%	-1,97	124,15	126,12	124,15	127,50	25K	10
15/06/2023	1,25%	1,56	126,12	124,99	124,68	126,12	10K	10
14/06/2023	0,24%	0,30	124,56	125,04	123,75	126,12	5K	11
13/06/2023	-0,51%	-0,64	124,26	124,90	124,00	125,37	131K	23
12/06/2023	-11,49%	-16,22	124,90	128,29	122,22	128,29	593K	115
09/06/2023	-0,30%	-0,42	141,12	141,54	140,28	141,54	34K	6
07/06/2023	1,52%	2,12	141,54	141,96	141,54	141,96	2K	3
06/06/2023	1,51%	2,08	139,42	138,32	138,32	140,60	23K	12
05/06/2023	-1,31%	-1,83	137,34	139,17	137,34	139,17	4K	5
02/06/2023	0,77%	1,06	139,17	137,06	137,06	139,40	46K	3
01/06/2023	-1,35%	-1,89	138,11	138,74	138,11	139,02	290K	15
31/05/2023	0,70%	0,98	140,00	138,32	137,76	140,00	119K	7
30/05/2023	3,40%	4,57	139,02	138,04	137,62	139,02	64K	7
29/05/2023	-0,24%	-0,32	134,45	134,45	134,45	134,45	1K	1
26/05/2023	0,43%	0,58	134,77	136,18	134,77	136,18	36K	5
25/05/2023	0,26%	0,35	134,19	134,19	134,19	134,19	268	1
24/05/2023	-1,48%	-2,01	133,84	133,03	132,95	133,84	5K	5
23/05/2023	-1,19%	-1,63	135,85	135,00	134,95	135,85	12K	3
22/05/2023	-0,30%	-0,42	137,48	138,99	137,15	138,99	4K	7
19/05/2023	-	-	137,90	138,88	137,90	138,88	552	2

Date,Open,High,Low,Close,Volume
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
02-Oct-23,122.00,122.00,122.00,122.00,25620
29-Sep-23,121.40,121.53,121.40,121.40,30471
28-Sep-23,123.19,123.19,123.19,123.19,246
27-Sep-23,120.04,121.79,120.04,121.39,93129
26-Sep-23,120.79,120.79,119.49,119.49,27284
25-Sep-23,123.02,123.02,120.80,120.80,6889
22-Sep-23,120.60,120.60,120.60,120.60,18934
21-Sep-23,123.20,123.20,123.20,123.20,123
20-Sep-23,123.33,124.26,123.20,123.20,7295
19-Sep-23,124.76,124.76,123.36,124.31,497
18-Sep-23,122.76,123.75,122.76,123.75,984
15-Sep-23,124.80,124.80,123.97,123.97,19630
14-Sep-23,124.31,125.32,124.31,125.32,11188
13-Sep-23,125.07,127.14,124.67,124.67,57067
12-Sep-23,126.86,127.63,126.86,127.63,18600
11-Sep-23,127.03,128.00,126.12,126.22,85830
08-Sep-23,128.55,128.83,128.48,128.70,4116
06-Sep-23,128.20,129.21,128.20,128.50,12319
05-Sep-23,129.29,129.29,125.88,125.88,44220
01-Sep-23,129.18,129.18,127.41,127.41,121332
31-Aug-23,129.50,130.10,129.50,130.10,6610
30-Aug-23,128.08,128.08,128.08,128.08,640
29-Aug-23,129.35,129.48,129.35,129.48,905
28-Aug-23,130.09,130.28,129.35,129.35,16659
25-Aug-23,124.21,129.09,124.21,129.09,7434
24-Aug-23,130.03,130.03,127.19,127.19,33651
23-Aug-23,127.01,128.18,127.01,127.48,38043
22-Aug-23,128.18,128.18,127.90,127.95,11901
21-Aug-23,128.99,128.99,128.19,128.44,2953
18-Aug-23,128.18,128.57,128.01,128.19,46855
17-Aug-23,126.75,129.35,126.75,128.25,15345
16-Aug-23,127.01,127.01,127.01,127.01,45335
15-Aug-23,125.84,126.20,125.84,126.20,4289
14-Aug-23,125.45,127.01,125.45,127.01,10501
11-Aug-23,126.36,126.36,125.36,125.45,4527
10-Aug-23,123.24,126.00,123.24,126.00,6074
09-Aug-23,123.73,123.73,123.24,123.24,9774
08-Aug-23,122.00,122.40,122.00,122.26,68017
07-Aug-23,122.16,122.52,121.92,121.92,42471
04-Aug-23,121.44,121.68,121.44,121.68,2676
03-Aug-23,120.12,120.12,120.12,120.12,840
02-Aug-23,120.12,120.24,119.04,119.04,132338
01-Aug-23,120.24,120.96,119.64,120.83,6389
31-Jul-23,120.60,120.60,119.16,119.40,3222
28-Jul-23,119.00,119.00,119.00,119.00,2737
27-Jul-23,120.00,120.48,120.00,120.36,1924
26-Jul-23,120.47,121.20,120.36,120.46,23524
25-Jul-23,122.00,122.00,120.60,121.32,1309335
24-Jul-23,121.32,122.16,119.88,120.33,19255
21-Jul-23,121.38,121.68,119.48,121.32,40395
20-Jul-23,119.69,119.69,119.00,119.00,2625
19-Jul-23,123.90,125.00,121.14,121.14,12848
18-Jul-23,122.00,123.84,117.49,123.30,1905689
17-Jul-23,122.88,122.88,121.68,122.64,8290
14-Jul-23,123.48,123.48,121.40,121.70,7556
13-Jul-23,121.80,121.80,121.80,121.80,5237
12-Jul-23,119.77,120.98,119.76,120.40,40155
11-Jul-23,122.53,122.53,120.12,120.12,604
10-Jul-23,119.60,120.48,119.60,120.12,3958
07-Jul-23,120.54,120.54,119.16,119.16,27575
06-Jul-23,120.12,121.32,120.12,121.32,60421
05-Jul-23,119.88,121.34,119.88,120.96,41694
04-Jul-23,119.00,121.34,117.49,121.34,8810
03-Jul-23,119.00,120.08,119.00,120.08,7541
30-Jun-23,120.48,120.93,119.42,119.42,9356
29-Jun-23,120.30,121.32,120.30,120.60,7872
28-Jun-23,120.84,120.84,120.30,120.30,14440
27-Jun-23,117.84,120.35,117.84,119.16,8112
26-Jun-23,119.97,119.97,117.48,118.37,9676
23-Jun-23,118.85,118.85,116.95,118.55,6022
22-Jun-23,120.84,120.84,118.18,118.85,1790
21-Jun-23,121.56,121.56,120.12,120.72,224055
20-Jun-23,124.00,124.00,120.96,123.57,285046
19-Jun-23,124.15,125.11,124.00,124.40,31953
16-Jun-23,126.12,127.50,124.15,124.15,25174
15-Jun-23,124.99,126.12,124.68,126.12,10266
14-Jun-23,125.04,126.12,123.75,124.56,5387
13-Jun-23,124.90,125.37,124.00,124.26,131045
12-Jun-23,128.29,128.29,122.22,124.90,593132
09-Jun-23,141.54,141.54,140.28,141.12,33606
07-Jun-23,141.96,141.96,141.54,141.54,2126
06-Jun-23,138.32,140.60,138.32,139.42,23328
05-Jun-23,139.17,139.17,137.34,137.34,3572
02-Jun-23,137.06,139.40,137.06,139.17,45952
01-Jun-23,138.74,139.02,138.11,138.11,289517
31-May-23,138.32,140.00,137.76,140.00,119281
30-May-23,138.04,139.02,137.62,139.02,63911
29-May-23,134.45,134.45,134.45,134.45,1344
26-May-23,136.18,136.18,134.77,134.77,35619
25-May-23,134.19,134.19,134.19,134.19,268
24-May-23,133.03,133.84,132.95,133.84,5475
23-May-23,135.00,135.85,134.95,135.85,12344
22-May-23,138.99,138.99,137.15,137.48,3849
19-May-23,138.88,138.88,137.90,137.90,552

*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