Cotação atual, histórico e gráfico do papel: N1EM34

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 N1EM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-0,61%	-1,18	192,82	193,14	191,21	193,79	3M	54
07/12/2023	-0,69%	-1,34	194,00	193,05	192,48	195,90	345K	48
06/12/2023	-1,04%	-2,06	195,34	195,91	193,64	197,69	268K	36
05/12/2023	-1,47%	-2,95	197,40	199,60	196,25	200,21	445K	39
04/12/2023	-0,20%	-0,41	200,35	199,05	198,40	200,74	2M	51
01/12/2023	0,53%	1,06	200,76	198,33	196,79	200,93	344K	48
30/11/2023	0,83%	1,65	199,70	197,90	197,77	199,80	369K	32
29/11/2023	0,03%	0,05	198,05	192,12	192,12	198,05	168K	19
28/11/2023	5,42%	10,18	198,00	187,20	187,20	198,00	190K	30
27/11/2023	2,51%	4,59	187,82	185,73	185,63	189,00	85K	15
24/11/2023	-1,25%	-2,32	183,23	185,15	183,23	185,21	89K	9

22/11/2023	1,07%	1,97	185,55	183,58	183,33	185,55	45K	11
21/11/2023	3,31%	5,88	183,58	179,17	179,17	185,00	55K	18
20/11/2023	-0,01%	-0,02	177,70	176,50	175,00	179,07	150K	20
17/11/2023	-0,81%	-1,46	177,72	179,40	177,72	180,00	224K	19
16/11/2023	1,11%	1,96	179,18	176,01	175,89	181,17	105K	29
14/11/2023	5,91%	9,89	177,22	168,14	167,61	177,22	2M	56
13/11/2023	-0,30%	-0,51	167,33	169,44	167,33	169,55	63K	19
10/11/2023	0,20%	0,34	167,84	167,00	165,76	167,84	2M	68
09/11/2023	-2,25%	-3,86	167,50	169,56	167,50	171,77	254K	27
08/11/2023	-3,80%	-6,77	171,36	177,77	169,99	177,77	777K	122
07/11/2023	-5,53%	-10,43	178,13	183,98	178,13	183,98	330K	58
06/11/2023	-2,03%	-3,90	188,56	191,90	186,29	192,29	94K	25
03/11/2023	3,70%	6,86	192,46	189,17	188,00	192,46	1M	41
01/11/2023	-3,37%	-6,48	185,60	188,58	183,33	189,34	34K	22
31/10/2023	-1,21%	-2,35	192,08	192,18	187,49	192,52	85K	30
30/10/2023	-1,54%	-3,04	194,43	194,70	194,43	197,20	220K	16
27/10/2023	4,99%	9,38	197,47	187,91	187,33	197,47	440K	39
26/10/2023	1,64%	3,03	188,09	186,11	185,55	190,79	724K	64
25/10/2023	-4,96%	-9,65	185,06	189,00	184,09	189,65	4M	89
24/10/2023	1,33%	2,55	194,71	191,47	190,57	194,71	226K	24
23/10/2023	-1,75%	-3,42	192,16	191,85	191,07	192,81	51K	13
20/10/2023	-1,87%	-3,73	195,58	199,03	195,22	199,08	195K	17
19/10/2023	-1,12%	-2,25	199,31	200,34	198,01	200,34	69K	9
18/10/2023	-1,06%	-2,15	201,56	205,61	201,53	205,61	108K	21
17/10/2023	0,61%	1,23	203,71	203,14	202,67	206,14	66K	30
16/10/2023	1,24%	2,48	202,48	199,25	199,25	203,00	199K	29
13/10/2023	1,86%	3,65	200,00	200,88	198,50	201,94	1M	64
11/10/2023	1,15%	2,24	196,35	195,43	194,97	196,38	21K	15
10/10/2023	1,06%	2,03	194,11	193,08	192,08	194,11	150K	19
09/10/2023	-1,28%	-2,49	192,08	197,94	192,08	198,00	229K	26
06/10/2023	3,70%	6,94	194,57	186,76	186,72	195,25	973K	53
05/10/2023	4,15%	7,47	187,63	183,82	183,62	187,63	4M	69
04/10/2023	-0,93%	-1,70	180,16	183,02	180,00	184,09	2M	58
03/10/2023	0,70%	1,27	181,86	181,12	179,47	183,55	379K	27
02/10/2023	-3,21%	-5,99	180,59	183,51	179,16	183,51	126K	35
29/09/2023	0,25%	0,46	186,58	187,15	185,05	187,20	6M	91
28/09/2023	-0,68%	-1,27	186,12	187,49	185,00	188,00	67K	27
27/09/2023	-5,08%	-10,02	187,39	193,59	187,39	194,68	130K	29
26/09/2023	-1,30%	-2,60	197,41	198,00	197,41	198,87	218K	17
25/09/2023	-0,86%	-1,74	200,01	201,60	200,00	201,60	4K	9
22/09/2023	0,74%	1,49	201,75	201,24	201,02	202,48	602K	31
21/09/2023	0,53%	1,05	200,26	197,78	196,24	200,29	608K	16
20/09/2023	1,29%	2,53	199,21	197,61	197,21	200,47	148K	49
19/09/2023	0,38%	0,74	196,68	196,46	195,05	196,68	60K	6
18/09/2023	-0,46%	-0,91	195,94	195,72	194,23	196,61	147K	16
15/09/2023	1,90%	3,67	196,85	194,79	194,78	197,39	378K	34
14/09/2023	-0,11%	-0,22	193,18	192,39	192,38	193,73	5M	91
13/09/2023	0,04%	0,08	193,40	190,94	190,55	193,56	2M	35
12/09/2023	0,76%	1,46	193,32	192,21	192,21	193,74	489K	21
11/09/2023	-0,48%	-0,93	191,86	193,74	191,64	193,74	119K	18
08/09/2023	0,69%	1,32	192,79	192,39	192,39	195,10	120K	20
06/09/2023	-0,79%	-1,53	191,47	191,40	190,47	192,71	28K	16
05/09/2023	-1,03%	-2,00	193,00	193,70	193,00	193,70	43K	3
04/09/2023	-0,12%	-0,24	195,00	192,90	192,90	195,99	2K	5
01/09/2023	0,22%	0,43	195,24	195,94	194,18	195,94	84K	23
31/08/2023	-0,35%	-0,68	194,81	193,46	193,46	197,01	152K	23
30/08/2023	2,30%	4,40	195,49	193,60	192,59	195,49	155K	22
29/08/2023	0,39%	0,74	191,09	190,50	189,87	191,43	390K	23
28/08/2023	1,63%	3,06	190,35	190,13	189,86	191,75	243K	18
25/08/2023	-1,58%	-3,01	187,29	191,84	187,29	191,84	17K	18
24/08/2023	0,01%	0,02	190,30	190,28	187,68	191,64	222K	22
23/08/2023	-0,28%	-0,53	190,28	192,00	190,28	192,28	212K	46
22/08/2023	0,62%	1,17	190,81	189,93	187,50	190,81	348K	27
21/08/2023	0,24%	0,46	189,64	190,92	189,64	191,13	127K	16
18/08/2023	-2,06%	-3,98	189,18	193,46	189,18	193,46	328K	26
17/08/2023	1,04%	1,99	193,16	191,06	189,94	193,16	263K	36
16/08/2023	-0,52%	-0,99	191,17	192,15	189,93	192,94	538K	41
15/08/2023	-1,81%	-3,55	192,16	196,20	192,00	196,20	185K	25
14/08/2023	-0,64%	-1,27	195,71	197,07	195,08	197,07	105K	24
11/08/2023	1,48%	2,88	196,98	195,23	194,43	196,98	193K	24
10/08/2023	-1,49%	-2,93	194,10	196,01	193,49	197,15	615K	38
09/08/2023	1,61%	3,12	197,03	195,22	195,22	197,30	874K	61
08/08/2023	-2,02%	-4,00	193,91	195,95	193,91	196,49	782K	46
07/08/2023	-0,55%	-1,09	197,91	200,21	197,90	200,66	282K	29
04/08/2023	0,51%	1,00	199,00	195,01	195,01	199,00	817K	72
03/08/2023	1,09%	2,13	198,00	197,00	196,25	199,15	261K	30
02/08/2023	-2,34%	-4,70	195,87	199,00	194,99	199,00	620K	41
01/08/2023	-1,06%	-2,14	200,57	202,06	199,83	202,06	1M	68
31/07/2023	0,76%	1,52	202,71	201,70	201,14	206,15	58K	25
28/07/2023	0,22%	0,44	201,19	200,71	198,58	201,19	46K	8
27/07/2023	-2,58%	-5,32	200,75	203,10	199,57	203,10	514K	45
26/07/2023	-1,12%	-2,33	206,07	204,54	204,00	207,07	634K	38
25/07/2023	2,35%	4,78	208,40	205,09	204,90	208,40	136K	14
24/07/2023	-1,49%	-3,08	203,62	206,56	203,23	206,56	207K	22
21/07/2023	0,83%	1,70	206,70	202,00	201,32	206,98	1M	60
20/07/2023	-5,14%	-11,10	205,00	207,00	204,57	208,92	779K	77
19/07/2023	-0,37%	-0,80	216,10	217,12	215,07	217,12	104K	25
18/07/2023	0,62%	1,34	216,90	218,87	215,55	219,56	367K	33
17/07/2023	-0,39%	-0,85	215,56	220,00	214,57	220,00	929K	27
14/07/2023	-0,93%	-2,03	216,41	217,40	216,41	219,85	175K	22
13/07/2023	0,11%	0,25	218,44	218,33	216,58	219,50	101K	32
12/07/2023	3,65%	7,69	218,19	210,00	210,00	218,21	554K	53
11/07/2023	1,31%	2,73	210,50	209,62	209,26	211,00	109K	30
10/07/2023	0,73%	1,50	207,77	204,76	204,75	208,85	122K	21
07/07/2023	0,67%	1,38	206,27	206,50	205,25	208,00	558K	41
06/07/2023	-0,21%	-0,43	204,89	204,80	201,23	206,00	156K	30
05/07/2023	-0,57%	-1,18	205,32	206,50	204,87	209,09	434K	34
04/07/2023	-0,24%	-0,50	206,50	204,41	204,41	206,50	4K	8
03/07/2023	1,27%	2,59	207,00	204,51	204,40	211,00	353K	31
30/06/2023	0,65%	1,33	204,41	202,73	202,51	205,13	730K	38
29/06/2023	1,86%	3,70	203,08	199,38	198,94	203,43	358K	22
28/06/2023	-2,12%	-4,32	199,38	204,60	199,38	205,39	136K	31
27/06/2023	0,08%	0,16	203,70	202,13	200,79	203,84	246K	59
26/06/2023	2,40%	4,78	203,54	201,88	197,89	203,54	428K	39
23/06/2023	-1,19%	-2,40	198,76	202,80	198,39	203,07	228K	24
22/06/2023	-3,05%	-6,32	201,16	202,00	200,50	202,62	61K	20
21/06/2023	-0,01%	-0,03	207,48	207,87	202,30	207,87	110K	26
20/06/2023	-0,13%	-0,28	207,51	208,37	205,00	208,37	859K	57
19/06/2023	-1,63%	-3,44	207,79	211,91	207,79	211,91	8K	9
16/06/2023	2,89%	5,94	211,23	208,80	208,00	211,95	170K	21
15/06/2023	1,34%	2,72	205,29	202,25	202,00	205,29	306K	29
14/06/2023	-1,93%	-3,99	202,57	209,51	202,57	209,51	881K	44
13/06/2023	0,83%	1,70	206,56	206,89	204,57	206,89	120K	25
12/06/2023	1,08%	2,19	204,86	200,80	200,80	204,86	239K	26
09/06/2023	-1,55%	-3,19	202,67	207,10	202,00	207,10	50K	12
07/06/2023	-0,07%	-0,14	205,86	206,44	204,82	207,94	272K	17
06/06/2023	-0,51%	-1,06	206,00	208,17	204,67	208,62	87K	23
05/06/2023	-0,86%	-1,80	207,06	206,15	205,30	209,42	592K	44
02/06/2023	-1,81%	-3,86	208,86	211,00	207,27	212,25	547K	190
01/06/2023	2,07%	4,32	212,72	206,05	205,91	214,65	1M	70
31/05/2023	0,19%	0,40	208,40	208,00	205,56	211,20	1M	40
30/05/2023	1,58%	3,23	208,00	215,89	205,00	215,89	2M	42
29/05/2023	-	-	204,77	204,77	204,77	204,77	10K	1

Date,Open,High,Low,Close,Volume
08-Dec-23,193.14,193.79,191.21,192.82,2988823
07-Dec-23,193.05,195.90,192.48,194.00,344979
06-Dec-23,195.91,197.69,193.64,195.34,268461
05-Dec-23,199.60,200.21,196.25,197.40,445265
04-Dec-23,199.05,200.74,198.40,200.35,1964597
01-Dec-23,198.33,200.93,196.79,200.76,344494
30-Nov-23,197.90,199.80,197.77,199.70,368808
29-Nov-23,192.12,198.05,192.12,198.05,167836
28-Nov-23,187.20,198.00,187.20,198.00,190410
27-Nov-23,185.73,189.00,185.63,187.82,84922
24-Nov-23,185.15,185.21,183.23,183.23,88872
22-Nov-23,183.58,185.55,183.33,185.55,45163
21-Nov-23,179.17,185.00,179.17,183.58,54859
20-Nov-23,176.50,179.07,175.00,177.70,150167
17-Nov-23,179.40,180.00,177.72,177.72,223556
16-Nov-23,176.01,181.17,175.89,179.18,104605
14-Nov-23,168.14,177.22,167.61,177.22,1824579
13-Nov-23,169.44,169.55,167.33,167.33,62551
10-Nov-23,167.00,167.84,165.76,167.84,2370056
09-Nov-23,169.56,171.77,167.50,167.50,254129
08-Nov-23,177.77,177.77,169.99,171.36,777395
07-Nov-23,183.98,183.98,178.13,178.13,329657
06-Nov-23,191.90,192.29,186.29,188.56,93518
03-Nov-23,189.17,192.46,188.00,192.46,1056041
01-Nov-23,188.58,189.34,183.33,185.60,33644
31-Oct-23,192.18,192.52,187.49,192.08,85022
30-Oct-23,194.70,197.20,194.43,194.43,219998
27-Oct-23,187.91,197.47,187.33,197.47,440140
26-Oct-23,186.11,190.79,185.55,188.09,723597
25-Oct-23,189.00,189.65,184.09,185.06,4356804
24-Oct-23,191.47,194.71,190.57,194.71,226415
23-Oct-23,191.85,192.81,191.07,192.16,51440
20-Oct-23,199.03,199.08,195.22,195.58,195365
19-Oct-23,200.34,200.34,198.01,199.31,69047
18-Oct-23,205.61,205.61,201.53,201.56,107703
17-Oct-23,203.14,206.14,202.67,203.71,65640
16-Oct-23,199.25,203.00,199.25,202.48,198834
13-Oct-23,200.88,201.94,198.50,200.00,1208578
11-Oct-23,195.43,196.38,194.97,196.35,21177
10-Oct-23,193.08,194.11,192.08,194.11,149849
09-Oct-23,197.94,198.00,192.08,192.08,228948
06-Oct-23,186.76,195.25,186.72,194.57,973448
05-Oct-23,183.82,187.63,183.62,187.63,3689976
04-Oct-23,183.02,184.09,180.00,180.16,1625372
03-Oct-23,181.12,183.55,179.47,181.86,379331
02-Oct-23,183.51,183.51,179.16,180.59,126355
29-Sep-23,187.15,187.20,185.05,186.58,5648445
28-Sep-23,187.49,188.00,185.00,186.12,66755
27-Sep-23,193.59,194.68,187.39,187.39,130342
26-Sep-23,198.00,198.87,197.41,197.41,217540
25-Sep-23,201.60,201.60,200.00,200.01,4207
22-Sep-23,201.24,202.48,201.02,201.75,602112
21-Sep-23,197.78,200.29,196.24,200.26,607513
20-Sep-23,197.61,200.47,197.21,199.21,147888
19-Sep-23,196.46,196.68,195.05,196.68,59525
18-Sep-23,195.72,196.61,194.23,195.94,146728
15-Sep-23,194.79,197.39,194.78,196.85,378154
14-Sep-23,192.39,193.73,192.38,193.18,5216370
13-Sep-23,190.94,193.56,190.55,193.40,2207950
12-Sep-23,192.21,193.74,192.21,193.32,488883
11-Sep-23,193.74,193.74,191.64,191.86,119032
08-Sep-23,192.39,195.10,192.39,192.79,119704
06-Sep-23,191.40,192.71,190.47,191.47,27860
05-Sep-23,193.70,193.70,193.00,193.00,43234
04-Sep-23,192.90,195.99,192.90,195.00,1947
01-Sep-23,195.94,195.94,194.18,195.24,83611
31-Aug-23,193.46,197.01,193.46,194.81,151861
30-Aug-23,193.60,195.49,192.59,195.49,155076
29-Aug-23,190.50,191.43,189.87,191.09,389884
28-Aug-23,190.13,191.75,189.86,190.35,243011
25-Aug-23,191.84,191.84,187.29,187.29,16563
24-Aug-23,190.28,191.64,187.68,190.30,222297
23-Aug-23,192.00,192.28,190.28,190.28,211976
22-Aug-23,189.93,190.81,187.50,190.81,348459
21-Aug-23,190.92,191.13,189.64,189.64,126735
18-Aug-23,193.46,193.46,189.18,189.18,328423
17-Aug-23,191.06,193.16,189.94,193.16,262824
16-Aug-23,192.15,192.94,189.93,191.17,537855
15-Aug-23,196.20,196.20,192.00,192.16,184695
14-Aug-23,197.07,197.07,195.08,195.71,104778
11-Aug-23,195.23,196.98,194.43,196.98,192595
10-Aug-23,196.01,197.15,193.49,194.10,615114
09-Aug-23,195.22,197.30,195.22,197.03,873703
08-Aug-23,195.95,196.49,193.91,193.91,781566
07-Aug-23,200.21,200.66,197.90,197.91,282383
04-Aug-23,195.01,199.00,195.01,199.00,816966
03-Aug-23,197.00,199.15,196.25,198.00,260505
02-Aug-23,199.00,199.00,194.99,195.87,620021
01-Aug-23,202.06,202.06,199.83,200.57,1293418
31-Jul-23,201.70,206.15,201.14,202.71,58036
28-Jul-23,200.71,201.19,198.58,201.19,45932
27-Jul-23,203.10,203.10,199.57,200.75,514190
26-Jul-23,204.54,207.07,204.00,206.07,633754
25-Jul-23,205.09,208.40,204.90,208.40,135924
24-Jul-23,206.56,206.56,203.23,203.62,206535
21-Jul-23,202.00,206.98,201.32,206.70,1360766
20-Jul-23,207.00,208.92,204.57,205.00,779277
19-Jul-23,217.12,217.12,215.07,216.10,104399
18-Jul-23,218.87,219.56,215.55,216.90,367116
17-Jul-23,220.00,220.00,214.57,215.56,929458
14-Jul-23,217.40,219.85,216.41,216.41,174725
13-Jul-23,218.33,219.50,216.58,218.44,101481
12-Jul-23,210.00,218.21,210.00,218.19,553847
11-Jul-23,209.62,211.00,209.26,210.50,109224
10-Jul-23,204.76,208.85,204.75,207.77,122211
07-Jul-23,206.50,208.00,205.25,206.27,558180
06-Jul-23,204.80,206.00,201.23,204.89,155508
05-Jul-23,206.50,209.09,204.87,205.32,434008
04-Jul-23,204.41,206.50,204.41,206.50,3500
03-Jul-23,204.51,211.00,204.40,207.00,352869
30-Jun-23,202.73,205.13,202.51,204.41,730023
29-Jun-23,199.38,203.43,198.94,203.08,357508
28-Jun-23,204.60,205.39,199.38,199.38,135759
27-Jun-23,202.13,203.84,200.79,203.70,245986
26-Jun-23,201.88,203.54,197.89,203.54,428049
23-Jun-23,202.80,203.07,198.39,198.76,228301
22-Jun-23,202.00,202.62,200.50,201.16,60610
21-Jun-23,207.87,207.87,202.30,207.48,109845
20-Jun-23,208.37,208.37,205.00,207.51,859193
19-Jun-23,211.91,211.91,207.79,207.79,8379
16-Jun-23,208.80,211.95,208.00,211.23,169549
15-Jun-23,202.25,205.29,202.00,205.29,306366
14-Jun-23,209.51,209.51,202.57,202.57,881421
13-Jun-23,206.89,206.89,204.57,206.56,120190
12-Jun-23,200.80,204.86,200.80,204.86,239294
09-Jun-23,207.10,207.10,202.00,202.67,50312
07-Jun-23,206.44,207.94,204.82,205.86,272058
06-Jun-23,208.17,208.62,204.67,206.00,86535
05-Jun-23,206.15,209.42,205.30,207.06,592113
02-Jun-23,211.00,212.25,207.27,208.86,546716
01-Jun-23,206.05,214.65,205.91,212.72,1134695
31-May-23,208.00,211.20,205.56,208.40,1321777
30-May-23,215.89,215.89,205.00,208.00,2476921
29-May-23,204.77,204.77,204.77,204.77,10238

*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: N1EM34