Cotação atual, histórico e gráfico do papel: N1GG34

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 N1GG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/09/2025	0,29%	0,19	64,62	64,60	64,60	64,62	1K	3
29/08/2025	0,67%	0,43	64,43	64,36	64,36	64,43	1K	2
28/08/2025	-1,14%	-0,74	64,00	64,14	64,00	64,20	256	3
27/08/2025	0,94%	0,60	64,74	64,74	64,74	64,74	258	1
26/08/2025	-0,37%	-0,24	64,14	64,14	64,14	64,14	256	1
25/08/2025	-0,57%	-0,37	64,38	64,38	64,38	64,38	64	1
22/08/2025	-0,26%	-0,17	64,75	64,59	64,59	64,75	517	2

19/08/2025	1,22%	0,78	64,92	64,98	64,92	64,98	1K	2
18/08/2025	0,06%	0,04	64,14	64,08	63,79	64,14	1K	4
15/08/2025	-0,50%	-0,32	64,10	64,08	64,08	64,10	897	2
14/08/2025	1,93%	1,22	64,42	64,42	64,42	64,42	257	1
13/08/2025	0,41%	0,26	63,20	63,44	63,20	63,44	759	2
12/08/2025	-4,35%	-2,86	62,94	63,30	62,94	63,30	4K	3
07/08/2025	-0,74%	-0,49	65,80	66,96	65,80	66,96	198	3
05/08/2025	1,75%	1,14	66,29	66,15	66,15	66,29	596	2
29/07/2025	-1,62%	-1,07	65,15	65,28	64,89	65,28	586	3
25/07/2025	-1,05%	-0,70	66,22	66,22	66,22	66,22	132	1
24/07/2025	-1,24%	-0,84	66,92	66,71	66,71	66,92	535	2
23/07/2025	2,67%	1,76	67,76	67,76	67,76	67,76	67	1
17/07/2025	-0,30%	-0,20	66,00	66,00	66,00	66,00	7K	3
14/07/2025	2,21%	1,43	66,20	66,22	66,20	66,22	198	2
09/07/2025	1,39%	0,89	64,77	64,38	64,38	64,92	42K	3
08/07/2025	-1,69%	-1,10	63,88	63,88	63,88	63,88	127	1
07/07/2025	-0,61%	-0,40	64,98	64,98	64,98	64,98	64	1
04/07/2025	0,77%	0,50	65,38	65,38	65,38	65,38	130	1
02/07/2025	-3,95%	-2,67	64,88	66,99	64,88	66,99	1000	3
27/06/2025	-0,82%	-0,56	67,55	67,55	67,55	67,55	67	1
26/06/2025	0,00%	0,00	68,11	68,11	68,11	68,11	681	1
25/06/2025	1,35%	0,91	68,11	67,68	67,68	68,11	2K	2
23/06/2025	2,85%	1,86	67,20	67,20	67,20	67,20	134	2
20/06/2025	-0,08%	-0,05	65,34	65,34	65,34	65,34	65	1
17/06/2025	-0,41%	-0,27	65,39	65,66	65,31	65,66	392	5
16/06/2025	-1,56%	-1,04	65,66	65,62	65,62	65,66	328	4
12/06/2025	0,62%	0,41	66,70	67,06	66,70	67,06	734	2
10/06/2025	0,76%	0,50	66,29	66,08	66,08	66,29	463	2
09/06/2025	-0,29%	-0,19	65,79	65,66	65,66	65,80	263	3
06/06/2025	-0,89%	-0,59	65,98	66,20	65,98	66,64	664	4
05/06/2025	-1,25%	-0,84	66,57	66,50	66,16	66,57	2K	3
04/06/2025	0,19%	0,13	67,41	66,71	66,71	67,41	603	4
03/06/2025	-0,43%	-0,29	67,28	67,63	67,28	67,63	810	3
02/06/2025	-0,30%	-0,20	67,57	67,77	67,27	67,77	878	3
30/05/2025	-7,16%	-5,23	67,77	70,98	66,43	70,98	14K	11
28/05/2025	3,34%	2,36	73,00	72,50	68,18	73,00	5K	9
27/05/2025	-1,12%	-0,80	70,64	70,68	70,01	70,83	15K	12
26/05/2025	0,69%	0,49	71,44	70,95	70,95	71,44	4K	3
23/05/2025	3,22%	2,21	70,95	70,29	69,60	71,12	8K	10
22/05/2025	1,55%	1,05	68,74	68,74	68,74	68,74	68	1
19/05/2025	1,04%	0,70	67,69	68,03	67,69	68,03	339	2
16/05/2025	1,04%	0,69	66,99	66,30	66,30	66,99	2K	3
15/05/2025	5,12%	3,23	66,30	65,94	65,87	66,30	1K	5
14/05/2025	0,11%	0,07	63,07	63,60	63,07	63,60	126	2
13/05/2025	-1,62%	-1,04	63,00	63,00	63,00	63,00	252	2
12/05/2025	-3,99%	-2,66	64,04	66,70	64,01	66,70	3K	7
09/05/2025	0,33%	0,22	66,70	66,92	66,18	66,92	332	3
08/05/2025	-4,06%	-2,81	66,48	67,98	66,48	67,98	2K	6
07/05/2025	2,73%	1,84	69,29	69,44	69,29	69,44	277	2
05/05/2025	-0,04%	-0,03	67,45	67,48	67,45	67,48	809	2
02/05/2025	-2,13%	-1,47	67,48	68,95	67,48	68,95	546	3
30/04/2025	0,52%	0,36	68,95	69,26	68,95	69,26	4K	2
29/04/2025	-0,12%	-0,08	68,59	68,59	68,59	68,59	342	1
28/04/2025	0,34%	0,23	68,67	67,86	67,86	68,67	479	3
25/04/2025	0,82%	0,56	68,44	68,44	68,44	68,44	205	1
23/04/2025	-3,61%	-2,54	67,88	68,39	67,88	68,39	204	3
22/04/2025	6,92%	4,56	70,42	70,98	70,42	70,98	212	2
14/04/2025	0,00%	0,00	65,86	65,86	65,86	65,86	131	1
11/04/2025	2,71%	1,74	65,86	65,86	65,86	65,86	197	1
10/04/2025	0,52%	0,33	64,12	64,52	64,12	64,52	643	2
09/04/2025	3,30%	2,04	63,79	64,14	63,79	64,14	511	2
07/04/2025	-3,70%	-2,37	61,75	61,75	61,75	61,75	185	2
04/04/2025	-1,29%	-0,84	64,12	65,94	64,12	65,94	5K	26
03/04/2025	3,21%	2,02	64,96	63,24	63,24	65,88	6K	13
02/04/2025	0,77%	0,48	62,94	62,94	62,94	62,94	62	1
01/04/2025	-0,26%	-0,16	62,46	62,62	62,46	62,62	562	2
31/03/2025	-0,35%	-0,22	62,62	61,58	61,58	62,62	3K	2
28/03/2025	3,70%	2,24	62,84	62,71	62,71	62,93	7K	10
26/03/2025	1,10%	0,66	60,60	60,00	60,00	60,60	6K	2
25/03/2025	-0,58%	-0,35	59,94	59,64	59,64	59,94	897	2
24/03/2025	-1,97%	-1,21	60,29	62,12	60,29	62,12	3K	2
20/03/2025	1,65%	1,00	61,50	61,50	61,50	61,50	246	1
18/03/2025	-0,66%	-0,40	60,50	60,50	60,50	60,50	60	1
17/03/2025	1,28%	0,77	60,90	60,96	60,90	60,96	2K	2
13/03/2025	0,52%	0,31	60,13	60,13	60,13	60,13	60	1
12/03/2025	-0,83%	-0,50	59,82	59,82	59,82	59,82	119	1
11/03/2025	-0,17%	-0,10	60,32	60,32	60,32	60,32	60	1
10/03/2025	2,44%	1,44	60,42	58,98	58,98	60,42	2K	4
07/03/2025	-2,82%	-1,71	58,98	58,50	58,50	58,98	643	2
28/02/2025	2,48%	1,47	60,69	60,42	60,36	60,76	2K	5
24/02/2025	2,60%	1,50	59,22	59,22	59,22	59,22	118	1
19/02/2025	0,63%	0,36	57,72	57,72	57,72	57,72	115	1
18/02/2025	-1,27%	-0,74	57,36	57,36	57,36	57,36	573	1
17/02/2025	0,00%	0,00	58,10	58,10	58,10	58,10	348	1
14/02/2025	0,07%	0,04	58,10	58,24	58,10	58,24	290	2
12/02/2025	-1,12%	-0,66	58,06	58,08	58,06	58,08	870	3
11/02/2025	-1,14%	-0,68	58,72	58,72	58,72	58,72	58	1
10/02/2025	-0,74%	-0,44	59,40	59,40	59,40	59,40	237	1
07/02/2025	0,67%	0,40	59,84	59,84	59,84	59,84	119	1
06/02/2025	0,25%	0,15	59,44	59,44	59,44	59,44	297	1
04/02/2025	-1,18%	-0,71	59,29	59,29	59,29	59,29	2K	1
03/02/2025	-0,50%	-0,30	60,00	60,30	60,00	60,32	240	4
31/01/2025	-1,18%	-0,72	60,30	60,30	60,30	60,30	60	1
28/01/2025	3,25%	1,92	61,02	60,36	60,36	61,02	364	3
24/01/2025	-0,42%	-0,25	59,10	59,10	59,10	59,10	591	1
22/01/2025	-3,73%	-2,30	59,35	60,83	59,35	60,83	897	2
21/01/2025	3,65%	2,17	61,65	61,65	61,65	61,65	123	2
20/01/2025	2,84%	1,64	59,48	59,72	59,48	60,84	360	5
16/01/2025	-0,62%	-0,36	57,84	57,42	57,42	57,84	115	2
15/01/2025	2,54%	1,44	58,20	58,20	58,20	58,20	58	1
14/01/2025	-1,05%	-0,60	56,76	56,58	56,56	56,94	510	6
13/01/2025	-0,10%	-0,06	57,36	57,24	57,24	57,36	229	3
10/01/2025	-3,67%	-2,19	57,42	58,02	57,42	58,02	402	5
09/01/2025	1,07%	0,63	59,61	59,61	59,61	59,61	119	1
08/01/2025	-2,09%	-1,26	58,98	56,94	56,94	58,98	811	4
07/01/2025	-2,52%	-1,56	60,24	60,06	60,00	60,24	300	3
06/01/2025	1,01%	0,62	61,80	61,80	61,80	61,80	61	1
02/01/2025	0,56%	0,34	61,18	61,86	61,18	61,86	922	3
30/12/2024	0,10%	0,06	60,84	61,19	60,84	61,19	1K	2
26/12/2024	0,60%	0,36	60,78	60,78	60,78	60,78	60	1
23/12/2024	-0,30%	-0,18	60,42	60,42	60,42	60,42	664	1
18/12/2024	1,81%	1,08	60,60	60,36	60,36	60,90	2K	6
16/12/2024	0,00%	0,00	59,52	59,52	59,52	59,52	59	1
12/12/2024	-1,00%	-0,60	59,52	59,83	59,52	59,83	358	2
11/12/2024	-2,43%	-1,50	60,12	61,38	60,12	61,38	726	3
10/12/2024	-1,53%	-0,96	61,62	61,62	61,62	61,62	1K	2
09/12/2024	0,29%	0,18	62,58	62,38	62,38	62,58	33K	5
05/12/2024	-0,76%	-0,48	62,40	62,40	62,40	62,40	624	1
04/12/2024	-2,06%	-1,32	62,88	62,82	62,82	62,88	502	2
02/12/2024	1,25%	0,79	64,20	64,20	64,20	64,20	4K	1
29/11/2024	1,18%	0,74	63,41	64,32	63,41	64,32	890	3
28/11/2024	0,64%	0,40	62,67	62,67	62,67	62,67	940	1
27/11/2024	2,15%	1,31	62,27	60,90	60,90	62,76	2K	4
26/11/2024	-0,68%	-0,42	60,96	61,08	60,84	61,08	1K	3
25/11/2024	0,20%	0,12	61,38	61,38	61,38	61,38	61	1
22/11/2024	0,89%	0,54	61,26	61,20	61,20	61,26	2K	2
21/11/2024	-	-	60,72	60,72	60,72	60,72	607	5

Date,Open,High,Low,Close,Volume
01-Sep-25,64.60,64.62,64.60,64.62,1227
29-Aug-25,64.36,64.43,64.36,64.43,1287
28-Aug-25,64.14,64.20,64.00,64.00,256
27-Aug-25,64.74,64.74,64.74,64.74,258
26-Aug-25,64.14,64.14,64.14,64.14,256
25-Aug-25,64.38,64.38,64.38,64.38,64
22-Aug-25,64.59,64.75,64.59,64.75,517
19-Aug-25,64.98,64.98,64.92,64.92,1038
18-Aug-25,64.08,64.14,63.79,64.14,1088
15-Aug-25,64.08,64.10,64.08,64.10,897
14-Aug-25,64.42,64.42,64.42,64.42,257
13-Aug-25,63.44,63.44,63.20,63.20,759
12-Aug-25,63.30,63.30,62.94,62.94,3857
07-Aug-25,66.96,66.96,65.80,65.80,198
05-Aug-25,66.15,66.29,66.15,66.29,596
29-Jul-25,65.28,65.28,64.89,65.15,586
25-Jul-25,66.22,66.22,66.22,66.22,132
24-Jul-25,66.71,66.92,66.71,66.92,535
23-Jul-25,67.76,67.76,67.76,67.76,67
17-Jul-25,66.00,66.00,66.00,66.00,6666
14-Jul-25,66.22,66.22,66.20,66.20,198
09-Jul-25,64.38,64.92,64.38,64.77,41646
08-Jul-25,63.88,63.88,63.88,63.88,127
07-Jul-25,64.98,64.98,64.98,64.98,64
04-Jul-25,65.38,65.38,65.38,65.38,130
02-Jul-25,66.99,66.99,64.88,64.88,1000
27-Jun-25,67.55,67.55,67.55,67.55,67
26-Jun-25,68.11,68.11,68.11,68.11,681
25-Jun-25,67.68,68.11,67.68,68.11,2030
23-Jun-25,67.20,67.20,67.20,67.20,134
20-Jun-25,65.34,65.34,65.34,65.34,65
17-Jun-25,65.66,65.66,65.31,65.39,392
16-Jun-25,65.62,65.66,65.62,65.66,328
12-Jun-25,67.06,67.06,66.70,66.70,734
10-Jun-25,66.08,66.29,66.08,66.29,463
09-Jun-25,65.66,65.80,65.66,65.79,263
06-Jun-25,66.20,66.64,65.98,65.98,664
05-Jun-25,66.50,66.57,66.16,66.57,1589
04-Jun-25,66.71,67.41,66.71,67.41,603
03-Jun-25,67.63,67.63,67.28,67.28,810
02-Jun-25,67.77,67.77,67.27,67.57,878
30-May-25,70.98,70.98,66.43,67.77,14373
28-May-25,72.50,73.00,68.18,73.00,5001
27-May-25,70.68,70.83,70.01,70.64,15265
26-May-25,70.95,71.44,70.95,71.44,3640
23-May-25,70.29,71.12,69.60,70.95,8158
22-May-25,68.74,68.74,68.74,68.74,68
19-May-25,68.03,68.03,67.69,67.69,339
16-May-25,66.30,66.99,66.30,66.99,2276
15-May-25,65.94,66.30,65.87,66.30,1386
14-May-25,63.60,63.60,63.07,63.07,126
13-May-25,63.00,63.00,63.00,63.00,252
12-May-25,66.70,66.70,64.01,64.04,2604
09-May-25,66.92,66.92,66.18,66.70,332
08-May-25,67.98,67.98,66.48,66.48,1680
07-May-25,69.44,69.44,69.29,69.29,277
05-May-25,67.48,67.48,67.45,67.45,809
02-May-25,68.95,68.95,67.48,67.48,546
30-Apr-25,69.26,69.26,68.95,68.95,4206
29-Apr-25,68.59,68.59,68.59,68.59,342
28-Apr-25,67.86,68.67,67.86,68.67,479
25-Apr-25,68.44,68.44,68.44,68.44,205
23-Apr-25,68.39,68.39,67.88,67.88,204
22-Apr-25,70.98,70.98,70.42,70.42,212
14-Apr-25,65.86,65.86,65.86,65.86,131
11-Apr-25,65.86,65.86,65.86,65.86,197
10-Apr-25,64.52,64.52,64.12,64.12,643
09-Apr-25,64.14,64.14,63.79,63.79,511
07-Apr-25,61.75,61.75,61.75,61.75,185
04-Apr-25,65.94,65.94,64.12,64.12,4726
03-Apr-25,63.24,65.88,63.24,64.96,5769
02-Apr-25,62.94,62.94,62.94,62.94,62
01-Apr-25,62.62,62.62,62.46,62.46,562
31-Mar-25,61.58,62.62,61.58,62.62,2689
28-Mar-25,62.71,62.93,62.71,62.84,6532
26-Mar-25,60.00,60.60,60.00,60.60,6363
25-Mar-25,59.64,59.94,59.64,59.94,897
24-Mar-25,62.12,62.12,60.29,60.29,2597
20-Mar-25,61.50,61.50,61.50,61.50,246
18-Mar-25,60.50,60.50,60.50,60.50,60
17-Mar-25,60.96,60.96,60.90,60.90,2194
13-Mar-25,60.13,60.13,60.13,60.13,60
12-Mar-25,59.82,59.82,59.82,59.82,119
11-Mar-25,60.32,60.32,60.32,60.32,60
10-Mar-25,58.98,60.42,58.98,60.42,2226
07-Mar-25,58.50,58.98,58.50,58.98,643
28-Feb-25,60.42,60.76,60.36,60.69,1576
24-Feb-25,59.22,59.22,59.22,59.22,118
19-Feb-25,57.72,57.72,57.72,57.72,115
18-Feb-25,57.36,57.36,57.36,57.36,573
17-Feb-25,58.10,58.10,58.10,58.10,348
14-Feb-25,58.24,58.24,58.10,58.10,290
12-Feb-25,58.08,58.08,58.06,58.06,870
11-Feb-25,58.72,58.72,58.72,58.72,58
10-Feb-25,59.40,59.40,59.40,59.40,237
07-Feb-25,59.84,59.84,59.84,59.84,119
06-Feb-25,59.44,59.44,59.44,59.44,297
04-Feb-25,59.29,59.29,59.29,59.29,1660
03-Feb-25,60.30,60.32,60.00,60.00,240
31-Jan-25,60.30,60.30,60.30,60.30,60
28-Jan-25,60.36,61.02,60.36,61.02,364
24-Jan-25,59.10,59.10,59.10,59.10,591
22-Jan-25,60.83,60.83,59.35,59.35,897
21-Jan-25,61.65,61.65,61.65,61.65,123
20-Jan-25,59.72,60.84,59.48,59.48,360
16-Jan-25,57.42,57.84,57.42,57.84,115
15-Jan-25,58.20,58.20,58.20,58.20,58
14-Jan-25,56.58,56.94,56.56,56.76,510
13-Jan-25,57.24,57.36,57.24,57.36,229
10-Jan-25,58.02,58.02,57.42,57.42,402
09-Jan-25,59.61,59.61,59.61,59.61,119
08-Jan-25,56.94,58.98,56.94,58.98,811
07-Jan-25,60.06,60.24,60.00,60.24,300
06-Jan-25,61.80,61.80,61.80,61.80,61
02-Jan-25,61.86,61.86,61.18,61.18,922
30-Dec-24,61.19,61.19,60.84,60.84,1095
26-Dec-24,60.78,60.78,60.78,60.78,60
23-Dec-24,60.42,60.42,60.42,60.42,664
18-Dec-24,60.36,60.90,60.36,60.60,2298
16-Dec-24,59.52,59.52,59.52,59.52,59
12-Dec-24,59.83,59.83,59.52,59.52,358
11-Dec-24,61.38,61.38,60.12,60.12,726
10-Dec-24,61.62,61.62,61.62,61.62,1047
09-Dec-24,62.38,62.58,62.38,62.58,33436
05-Dec-24,62.40,62.40,62.40,62.40,624
04-Dec-24,62.82,62.88,62.82,62.88,502
02-Dec-24,64.20,64.20,64.20,64.20,4365
29-Nov-24,64.32,64.32,63.41,63.41,890
28-Nov-24,62.67,62.67,62.67,62.67,940
27-Nov-24,60.90,62.76,60.90,62.27,1619
26-Nov-24,61.08,61.08,60.84,60.96,1281
25-Nov-24,61.38,61.38,61.38,61.38,61
22-Nov-24,61.20,61.26,61.20,61.26,1714
21-Nov-24,60.72,60.72,60.72,60.72,607

*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: N1GG34