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
26/07/2024	2,12%	5,48	264,48	261,22	261,22	266,90	2M	42
25/07/2024	-4,54%	-12,32	259,00	261,40	256,10	261,98	4M	136
24/07/2024	2,91%	7,67	271,32	266,41	266,41	271,92	3M	61
23/07/2024	-0,09%	-0,25	263,65	263,92	262,01	265,38	567K	101
22/07/2024	-0,01%	-0,02	263,90	259,56	259,56	263,90	354K	8
19/07/2024	-0,83%	-2,20	263,92	259,55	256,00	263,92	231K	25
18/07/2024	0,07%	0,18	266,12	269,47	264,57	269,47	417K	21
17/07/2024	1,07%	2,82	265,94	264,88	264,51	267,80	468K	336
16/07/2024	2,20%	5,67	263,12	258,54	258,54	265,20	251K	12
15/07/2024	-0,68%	-1,75	257,45	259,10	257,40	262,22	157K	412
12/07/2024	0,84%	2,16	259,20	254,60	254,60	260,93	690K	67
11/07/2024	4,27%	10,53	257,04	247,42	246,15	257,04	273K	21
10/07/2024	3,58%	8,51	246,51	239,85	239,85	248,40	74K	42
09/07/2024	-1,60%	-3,88	238,00	239,15	238,00	239,15	35K	8
08/07/2024	-0,61%	-1,48	241,88	242,75	238,82	242,75	52K	11
05/07/2024	2,51%	5,95	243,36	242,51	242,05	244,53	259K	16
04/07/2024	-1,74%	-4,21	237,41	240,31	237,41	289,99	78K	9
03/07/2024	2,99%	7,02	241,62	237,80	237,43	241,81	113K	8
02/07/2024	-0,56%	-1,32	234,60	236,17	234,60	236,17	161K	5
01/07/2024	0,75%	1,75	235,92	235,70	233,48	236,50	440K	12
28/06/2024	1,04%	2,42	234,17	233,30	233,30	235,15	48K	14
27/06/2024	1,61%	3,67	231,75	231,31	231,31	231,90	50K	6
26/06/2024	-0,49%	-1,13	228,08	230,46	227,46	230,46	20K	22
25/06/2024	-0,42%	-0,96	229,21	229,70	228,32	230,00	55K	6
24/06/2024	-0,31%	-0,72	230,17	229,61	229,61	231,19	22K	5
21/06/2024	-1,13%	-2,64	230,89	233,53	230,89	233,53	2K	6
20/06/2024	2,99%	6,77	233,53	226,70	226,70	235,00	100K	34
18/06/2024	2,03%	4,51	226,76	223,20	223,20	226,76	16K	18
17/06/2024	1,97%	4,30	222,25	221,20	220,75	222,95	236K	13
14/06/2024	-0,12%	-0,26	217,95	218,21	217,50	219,43	267K	10
13/06/2024	-1,46%	-3,23	218,21	221,44	216,18	221,44	40K	13
12/06/2024	2,05%	4,44	221,44	219,00	219,00	222,98	22K	8
11/06/2024	-1,42%	-3,13	217,00	216,07	215,60	217,00	37K	4
10/06/2024	1,27%	2,76	220,13	217,00	217,00	220,46	126K	10
07/06/2024	-2,44%	-5,43	217,37	217,76	213,22	217,76	103K	21
06/06/2024	2,42%	5,26	222,80	200,27	200,27	222,80	56K	21
05/06/2024	1,68%	3,59	217,54	214,50	213,48	217,54	95K	107
04/06/2024	-2,91%	-6,41	213,95	211,28	211,00	214,16	9K	8
03/06/2024	0,16%	0,36	220,36	220,00	218,00	220,36	26K	10
31/05/2024	1,74%	3,76	220,00	220,00	220,00	220,00	220	1
29/05/2024	-1,05%	-2,30	216,24	216,02	216,02	217,10	10K	4
28/05/2024	1,52%	3,28	218,54	217,97	217,10	218,54	332K	13
27/05/2024	-0,65%	-1,40	215,26	216,66	215,26	216,66	2K	3
24/05/2024	1,99%	4,22	216,66	214,85	214,85	216,66	335K	7
23/05/2024	-2,11%	-4,58	212,44	216,05	211,93	216,05	483K	19
22/05/2024	-3,62%	-8,15	217,02	222,60	216,60	222,60	1M	57
21/05/2024	-0,15%	-0,33	225,17	223,30	223,30	225,86	5K	23
20/05/2024	1,46%	3,25	225,50	225,00	223,18	227,38	44K	16
17/05/2024	0,40%	0,88	222,25	221,40	221,40	224,08	381K	25
16/05/2024	0,02%	0,04	221,37	218,60	217,80	221,84	7K	4
15/05/2024	1,17%	2,55	221,33	218,40	218,40	222,00	115K	4
14/05/2024	0,76%	1,65	218,78	220,22	218,78	220,27	9K	3
13/05/2024	-1,34%	-2,94	217,13	217,32	217,13	218,06	5K	6
10/05/2024	-0,18%	-0,39	220,07	221,65	220,07	222,05	12K	5
09/05/2024	4,10%	8,69	220,46	215,00	215,00	220,71	672K	37
08/05/2024	0,97%	2,03	211,77	211,77	211,77	211,77	2K	1
07/05/2024	0,19%	0,39	209,74	209,35	209,00	210,03	6K	7
06/05/2024	1,41%	2,92	209,35	206,43	206,43	212,00	9K	27
03/05/2024	-1,80%	-3,78	206,43	207,27	206,12	207,27	33K	11
02/05/2024	-0,33%	-0,70	210,21	208,60	206,30	210,21	1M	1.127
30/04/2024	-2,67%	-5,79	210,91	213,38	210,49	213,89	33K	29
29/04/2024	-0,71%	-1,54	216,70	215,37	215,37	219,05	57K	56
26/04/2024	-3,35%	-7,56	218,24	229,00	218,24	229,00	44K	26
25/04/2024	13,47%	26,80	225,80	204,20	204,20	226,20	212K	37
24/04/2024	3,30%	6,36	199,00	193,46	193,46	199,00	39K	16
23/04/2024	-0,82%	-1,60	192,64	193,42	192,64	193,99	22K	7
22/04/2024	-4,45%	-9,05	194,24	199,90	193,75	199,90	53K	15
19/04/2024	0,34%	0,69	203,29	202,60	201,80	204,43	12K	10
18/04/2024	0,80%	1,60	202,60	203,10	201,68	205,35	28K	13
17/04/2024	0,02%	0,05	201,00	200,98	200,09	201,55	7K	8
16/04/2024	0,73%	1,46	200,95	199,12	199,00	202,00	14K	12
15/04/2024	0,78%	1,55	199,49	197,94	196,50	199,50	115K	28
12/04/2024	-0,92%	-1,84	197,94	204,02	197,64	210,00	62K	36
11/04/2024	1,05%	2,07	199,78	198,67	196,00	199,78	156K	22
10/04/2024	-0,15%	-0,29	197,71	198,00	195,45	198,43	14K	19
09/04/2024	-0,23%	-0,45	198,00	200,20	197,70	202,40	148K	17
08/04/2024	-1,70%	-3,43	198,45	201,88	197,60	201,88	148K	22
05/04/2024	5,52%	10,56	201,88	191,32	191,32	202,00	100K	21
04/04/2024	1,61%	3,03	191,32	188,00	186,90	191,32	44K	15
03/04/2024	0,74%	1,39	188,29	186,30	186,30	188,30	62K	25
02/04/2024	1,33%	2,45	186,90	185,63	184,14	187,00	49K	45
01/04/2024	1,95%	3,53	184,45	185,00	182,24	186,45	118K	248
28/03/2024	3,38%	5,92	180,92	178,02	176,94	181,12	26K	27
27/03/2024	2,63%	4,49	175,00	171,53	171,53	175,00	138K	24
26/03/2024	1,11%	1,87	170,51	172,92	169,68	173,00	27K	32
25/03/2024	-0,52%	-0,88	168,64	171,00	168,64	172,40	41K	12
22/03/2024	-1,56%	-2,69	169,52	172,30	168,77	172,30	19K	10
21/03/2024	1,19%	2,02	172,21	173,91	171,70	176,44	120K	71
20/03/2024	0,82%	1,38	170,19	168,72	168,00	172,50	42K	11
19/03/2024	-1,94%	-3,34	168,81	172,26	168,13	172,30	123K	49
18/03/2024	2,47%	4,15	172,15	168,30	168,30	173,40	125K	26
15/03/2024	-1,47%	-2,50	168,00	167,30	167,30	169,17	59K	18
14/03/2024	-0,55%	-0,94	170,50	168,30	168,30	171,83	58K	17
13/03/2024	1,97%	3,32	171,44	171,80	171,02	172,20	91K	7
12/03/2024	-4,08%	-7,15	168,12	174,50	167,81	174,50	47K	26
11/03/2024	3,10%	5,27	175,27	170,34	170,00	175,65	203K	46
08/03/2024	1,63%	2,72	170,00	169,20	168,80	170,80	62K	26
07/03/2024	0,31%	0,51	167,28	167,75	166,26	169,31	82K	343
06/03/2024	0,99%	1,64	166,77	165,10	165,10	168,81	28K	11
05/03/2024	-0,52%	-0,87	165,13	166,00	165,00	169,20	347K	55
04/03/2024	4,41%	7,01	166,00	158,99	156,96	166,00	185K	49
01/03/2024	1,99%	3,10	158,99	157,23	152,50	161,80	200K	56
29/02/2024	4,61%	6,87	155,89	151,50	151,50	156,67	88K	29
28/02/2024	0,86%	1,27	149,02	147,49	146,17	149,02	630K	45
27/02/2024	-0,73%	-1,08	147,75	150,36	147,12	150,36	99K	38
26/02/2024	-4,83%	-7,56	148,83	156,39	148,19	156,39	125K	47
23/02/2024	1,22%	1,89	156,39	155,10	151,24	156,59	253K	37
22/02/2024	-6,23%	-10,27	154,50	162,00	152,22	163,27	431K	92
21/02/2024	0,76%	1,25	164,77	164,64	161,89	164,77	153K	24
20/02/2024	-2,81%	-4,72	163,52	168,24	163,19	168,24	56K	31
19/02/2024	1,47%	2,44	168,24	165,20	165,20	168,74	60K	12
16/02/2024	1,10%	1,80	165,80	164,64	164,64	167,02	200K	19
15/02/2024	2,72%	4,34	164,00	161,00	161,00	165,63	133K	18
14/02/2024	-1,87%	-3,05	159,66	158,72	158,72	159,84	8K	15
09/02/2024	-2,73%	-4,56	162,71	166,39	162,00	166,74	43K	40
08/02/2024	-0,21%	-0,35	167,27	166,94	165,91	167,45	221K	32
07/02/2024	0,58%	0,96	167,62	167,00	165,82	167,72	127K	22
06/02/2024	1,00%	1,65	166,66	167,00	165,69	167,27	67K	23
05/02/2024	-3,79%	-6,50	165,01	170,00	165,01	170,33	39K	30
02/02/2024	-1,99%	-3,49	171,51	177,24	167,92	177,24	456K	57
01/02/2024	2,48%	4,23	175,00	172,08	172,08	175,00	2M	516
31/01/2024	0,35%	0,60	170,77	173,93	170,77	174,66	230K	18
30/01/2024	-0,08%	-0,13	170,17	171,68	170,17	172,09	1M	41
29/01/2024	1,24%	2,08	170,30	170,33	169,19	170,94	509K	18
26/01/2024	-0,37%	-0,62	168,22	170,48	168,00	170,48	115K	7
25/01/2024	-0,64%	-1,09	168,84	172,18	168,75	172,18	12K	5
24/01/2024	-2,84%	-4,97	169,93	176,10	169,93	177,59	112K	19
23/01/2024	-0,57%	-1,00	174,90	175,00	174,26	175,90	103K	14
22/01/2024	3,20%	5,46	175,90	170,44	170,44	175,90	50K	6
19/01/2024	-1,43%	-2,48	170,44	172,92	169,40	172,92	32K	15
18/01/2024	0,83%	1,42	172,92	173,04	170,38	173,04	22K	14
17/01/2024	-4,05%	-7,23	171,50	174,82	171,50	174,82	91K	21
16/01/2024	-3,25%	-6,01	178,73	182,10	178,24	182,10	57K	26
15/01/2024	-	-	184,74	184,99	184,74	184,99	46K	3

Date,Open,High,Low,Close,Volume
26-Jul-24,261.22,266.90,261.22,264.48,1692228
25-Jul-24,261.40,261.98,256.10,259.00,3861241
24-Jul-24,266.41,271.92,266.41,271.32,3491301
23-Jul-24,263.92,265.38,262.01,263.65,567313
22-Jul-24,259.56,263.90,259.56,263.90,354231
19-Jul-24,259.55,263.92,256.00,263.92,231137
18-Jul-24,269.47,269.47,264.57,266.12,417480
17-Jul-24,264.88,267.80,264.51,265.94,467836
16-Jul-24,258.54,265.20,258.54,263.12,251022
15-Jul-24,259.10,262.22,257.40,257.45,157281
12-Jul-24,254.60,260.93,254.60,259.20,689955
11-Jul-24,247.42,257.04,246.15,257.04,272959
10-Jul-24,239.85,248.40,239.85,246.51,73808
09-Jul-24,239.15,239.15,238.00,238.00,35267
08-Jul-24,242.75,242.75,238.82,241.88,51696
05-Jul-24,242.51,244.53,242.05,243.36,259458
04-Jul-24,240.31,289.99,237.41,237.41,78396
03-Jul-24,237.80,241.81,237.43,241.62,113245
02-Jul-24,236.17,236.17,234.60,234.60,160978
01-Jul-24,235.70,236.50,233.48,235.92,439623
28-Jun-24,233.30,235.15,233.30,234.17,48340
27-Jun-24,231.31,231.90,231.31,231.75,50069
26-Jun-24,230.46,230.46,227.46,228.08,19659
25-Jun-24,229.70,230.00,228.32,229.21,54641
24-Jun-24,229.61,231.19,229.61,230.17,21882
21-Jun-24,233.53,233.53,230.89,230.89,1622
20-Jun-24,226.70,235.00,226.70,233.53,99962
18-Jun-24,223.20,226.76,223.20,226.76,15735
17-Jun-24,221.20,222.95,220.75,222.25,236355
14-Jun-24,218.21,219.43,217.50,217.95,267181
13-Jun-24,221.44,221.44,216.18,218.21,40108
12-Jun-24,219.00,222.98,219.00,221.44,21520
11-Jun-24,216.07,217.00,215.60,217.00,37137
10-Jun-24,217.00,220.46,217.00,220.13,126326
07-Jun-24,217.76,217.76,213.22,217.37,102812
06-Jun-24,200.27,222.80,200.27,222.80,55583
05-Jun-24,214.50,217.54,213.48,217.54,95311
04-Jun-24,211.28,214.16,211.00,213.95,9379
03-Jun-24,220.00,220.36,218.00,220.36,26186
31-May-24,220.00,220.00,220.00,220.00,220
29-May-24,216.02,217.10,216.02,216.24,9951
28-May-24,217.97,218.54,217.10,218.54,332292
27-May-24,216.66,216.66,215.26,215.26,1512
24-May-24,214.85,216.66,214.85,216.66,335112
23-May-24,216.05,216.05,211.93,212.44,482709
22-May-24,222.60,222.60,216.60,217.02,1104831
21-May-24,223.30,225.86,223.30,225.17,5415
20-May-24,225.00,227.38,223.18,225.50,43902
17-May-24,221.40,224.08,221.40,222.25,381417
16-May-24,218.60,221.84,217.80,221.37,7312
15-May-24,218.40,222.00,218.40,221.33,115088
14-May-24,220.22,220.27,218.78,218.78,9028
13-May-24,217.32,218.06,217.13,217.13,5217
10-May-24,221.65,222.05,220.07,220.07,12154
09-May-24,215.00,220.71,215.00,220.46,671708
08-May-24,211.77,211.77,211.77,211.77,2117
07-May-24,209.35,210.03,209.00,209.74,6492
06-May-24,206.43,212.00,206.43,209.35,9019
03-May-24,207.27,207.27,206.12,206.43,33445
02-May-24,208.60,210.21,206.30,210.21,1166097
30-Apr-24,213.38,213.89,210.49,210.91,33475
29-Apr-24,215.37,219.05,215.37,216.70,56818
26-Apr-24,229.00,229.00,218.24,218.24,44114
25-Apr-24,204.20,226.20,204.20,225.80,211831
24-Apr-24,193.46,199.00,193.46,199.00,39357
23-Apr-24,193.42,193.99,192.64,192.64,21847
22-Apr-24,199.90,199.90,193.75,194.24,52569
19-Apr-24,202.60,204.43,201.80,203.29,11806
18-Apr-24,203.10,205.35,201.68,202.60,28335
17-Apr-24,200.98,201.55,200.09,201.00,6824
16-Apr-24,199.12,202.00,199.00,200.95,14251
15-Apr-24,197.94,199.50,196.50,199.49,114544
12-Apr-24,204.02,210.00,197.64,197.94,62041
11-Apr-24,198.67,199.78,196.00,199.78,156494
10-Apr-24,198.00,198.43,195.45,197.71,14211
09-Apr-24,200.20,202.40,197.70,198.00,148342
08-Apr-24,201.88,201.88,197.60,198.45,147659
05-Apr-24,191.32,202.00,191.32,201.88,99920
04-Apr-24,188.00,191.32,186.90,191.32,43681
03-Apr-24,186.30,188.30,186.30,188.29,62333
02-Apr-24,185.63,187.00,184.14,186.90,48994
01-Apr-24,185.00,186.45,182.24,184.45,117670
28-Mar-24,178.02,181.12,176.94,180.92,26325
27-Mar-24,171.53,175.00,171.53,175.00,138499
26-Mar-24,172.92,173.00,169.68,170.51,27333
25-Mar-24,171.00,172.40,168.64,168.64,40722
22-Mar-24,172.30,172.30,168.77,169.52,18702
21-Mar-24,173.91,176.44,171.70,172.21,120077
20-Mar-24,168.72,172.50,168.00,170.19,41851
19-Mar-24,172.26,172.30,168.13,168.81,122569
18-Mar-24,168.30,173.40,168.30,172.15,125497
15-Mar-24,167.30,169.17,167.30,168.00,59290
14-Mar-24,168.30,171.83,168.30,170.50,57565
13-Mar-24,171.80,172.20,171.02,171.44,91125
12-Mar-24,174.50,174.50,167.81,168.12,46537
11-Mar-24,170.34,175.65,170.00,175.27,203121
08-Mar-24,169.20,170.80,168.80,170.00,62129
07-Mar-24,167.75,169.31,166.26,167.28,81724
06-Mar-24,165.10,168.81,165.10,166.77,27789
05-Mar-24,166.00,169.20,165.00,165.13,346698
04-Mar-24,158.99,166.00,156.96,166.00,184823
01-Mar-24,157.23,161.80,152.50,158.99,199624
29-Feb-24,151.50,156.67,151.50,155.89,87610
28-Feb-24,147.49,149.02,146.17,149.02,629763
27-Feb-24,150.36,150.36,147.12,147.75,99122
26-Feb-24,156.39,156.39,148.19,148.83,124788
23-Feb-24,155.10,156.59,151.24,156.39,253038
22-Feb-24,162.00,163.27,152.22,154.50,430974
21-Feb-24,164.64,164.77,161.89,164.77,153243
20-Feb-24,168.24,168.24,163.19,163.52,56119
19-Feb-24,165.20,168.74,165.20,168.24,60323
16-Feb-24,164.64,167.02,164.64,165.80,200384
15-Feb-24,161.00,165.63,161.00,164.00,132544
14-Feb-24,158.72,159.84,158.72,159.66,7797
09-Feb-24,166.39,166.74,162.00,162.71,43304
08-Feb-24,166.94,167.45,165.91,167.27,220958
07-Feb-24,167.00,167.72,165.82,167.62,127325
06-Feb-24,167.00,167.27,165.69,166.66,67335
05-Feb-24,170.00,170.33,165.01,165.01,39339
02-Feb-24,177.24,177.24,167.92,171.51,455556
01-Feb-24,172.08,175.00,172.08,175.00,1542435
31-Jan-24,173.93,174.66,170.77,170.77,229655
30-Jan-24,171.68,172.09,170.17,170.17,1125895
29-Jan-24,170.33,170.94,169.19,170.30,508680
26-Jan-24,170.48,170.48,168.00,168.22,115386
25-Jan-24,172.18,172.18,168.75,168.84,11582
24-Jan-24,176.10,177.59,169.93,169.93,111528
23-Jan-24,175.00,175.90,174.26,174.90,103293
22-Jan-24,170.44,175.90,170.44,175.90,50230
19-Jan-24,172.92,172.92,169.40,170.44,32097
18-Jan-24,173.04,173.04,170.38,172.92,22316
17-Jan-24,174.82,174.82,171.50,171.50,90674
16-Jan-24,182.10,182.10,178.24,178.73,57344
15-Jan-24,184.99,184.99,184.74,184.74,46195

*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