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
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	0,00%	0,00	60,72	60,72	60,72	60,72	607	5
19/11/2024	1,18%	0,71	60,72	60,66	60,48	60,72	787	4
18/11/2024	-0,74%	-0,45	60,01	60,08	59,46	60,16	2K	5
14/11/2024	0,67%	0,40	60,46	60,42	60,36	60,46	2K	5
13/11/2024	-0,89%	-0,54	60,06	60,00	59,66	60,30	3K	33
12/11/2024	-1,94%	-1,20	60,60	61,56	60,60	61,56	1K	10
11/11/2024	0,00%	0,00	61,80	61,80	61,80	61,80	618	1
08/11/2024	1,58%	0,96	61,80	61,80	61,80	61,80	61	1
06/11/2024	-2,47%	-1,54	60,84	61,68	60,84	61,68	1K	4
05/11/2024	0,74%	0,46	62,38	61,68	61,68	62,38	1K	3
04/11/2024	-1,43%	-0,90	61,92	62,82	61,92	62,82	372	2
01/11/2024	1,85%	1,14	62,82	62,01	62,01	62,82	2K	3
31/10/2024	-0,68%	-0,42	61,68	61,68	61,68	61,68	616	1
29/10/2024	-1,13%	-0,71	62,10	62,04	62,04	62,10	310	2
28/10/2024	-0,49%	-0,31	62,81	63,76	62,81	63,76	1K	3
24/10/2024	0,29%	0,18	63,12	63,24	63,12	63,24	948	2
23/10/2024	-2,15%	-1,38	62,94	63,30	62,94	63,36	1K	3
21/10/2024	-0,43%	-0,28	64,32	63,30	63,30	64,32	830	3
18/10/2024	0,81%	0,52	64,60	64,07	64,07	64,60	1K	11
16/10/2024	1,14%	0,72	64,08	64,20	64,08	64,20	192	3
15/10/2024	2,23%	1,38	63,36	63,30	63,30	63,66	3K	5
14/10/2024	0,78%	0,48	61,98	61,80	61,80	62,20	3K	6
11/10/2024	0,16%	0,10	61,50	61,50	61,50	61,50	61	1
10/10/2024	0,13%	0,08	61,40	61,38	61,38	61,40	552	2
09/10/2024	1,69%	1,02	61,32	60,84	60,84	61,38	367	3
07/10/2024	-0,30%	-0,18	60,30	60,30	60,30	60,30	120	1
04/10/2024	-1,08%	-0,66	60,48	60,42	60,42	60,48	2K	2
03/10/2024	-2,39%	-1,50	61,14	61,26	61,14	61,74	3K	6
02/10/2024	-1,66%	-1,06	62,64	63,70	62,22	63,70	6K	7
01/10/2024	0,16%	0,10	63,70	63,60	63,60	63,70	7K	3
30/09/2024	0,19%	0,12	63,60	63,54	63,54	63,60	444	2
27/09/2024	0,00%	0,00	63,48	63,60	63,48	63,84	829	4
26/09/2024	-0,94%	-0,60	63,48	64,02	63,48	64,02	26K	5
25/09/2024	0,25%	0,16	64,08	64,56	64,08	64,56	4K	4
24/09/2024	-1,72%	-1,12	63,92	63,67	63,67	63,92	254	2
23/09/2024	4,03%	2,52	65,04	64,77	64,77	65,16	974	5
19/09/2024	-2,25%	-1,44	62,52	62,00	61,56	62,52	995	3
18/09/2024	-0,56%	-0,36	63,96	64,32	63,96	64,32	4K	3
16/09/2024	-0,19%	-0,12	64,32	64,44	64,32	64,68	1K	5
13/09/2024	-0,42%	-0,27	64,44	64,71	64,44	64,71	710	3
12/09/2024	-0,92%	-0,60	64,71	58,91	58,91	64,71	123	2
11/09/2024	1,73%	1,11	65,31	64,68	64,68	65,31	977	4
09/09/2024	1,52%	0,96	64,20	64,38	64,20	64,38	2K	6
06/09/2024	-1,03%	-0,66	63,24	63,24	63,24	63,30	632	3
05/09/2024	2,21%	1,38	63,90	63,90	63,90	63,90	127	1
04/09/2024	1,26%	0,78	62,52	62,76	62,52	62,76	188	2
03/09/2024	-1,84%	-1,16	61,74	62,89	61,74	62,89	3K	3
02/09/2024	-0,35%	-0,22	62,90	63,12	62,83	63,12	3K	7
30/08/2024	1,64%	1,02	63,12	63,42	63,12	63,42	316	2
28/08/2024	1,07%	0,66	62,10	62,10	62,10	62,10	124	1
27/08/2024	0,20%	0,12	61,44	61,44	61,44	61,44	614	1
26/08/2024	0,29%	0,18	61,32	61,50	61,32	61,50	674	4
22/08/2024	2,41%	1,44	61,14	60,00	60,00	61,14	542	2
21/08/2024	0,00%	0,00	59,70	59,46	59,46	59,94	1K	4
20/08/2024	1,95%	1,14	59,70	59,16	59,16	59,70	2K	2
19/08/2024	-0,71%	-0,42	58,56	58,74	58,56	58,74	468	2
16/08/2024	0,61%	0,36	58,98	59,32	58,80	59,32	1K	3
15/08/2024	-0,41%	-0,24	58,62	58,86	58,61	58,86	763	3
14/08/2024	0,62%	0,36	58,86	58,40	58,20	58,86	1K	4
13/08/2024	-	-	58,50	58,86	58,50	58,86	351	2

Date,Open,High,Low,Close,Volume
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
19-Nov-24,60.66,60.72,60.48,60.72,787
18-Nov-24,60.08,60.16,59.46,60.01,1678
14-Nov-24,60.42,60.46,60.36,60.46,2114
13-Nov-24,60.00,60.30,59.66,60.06,3487
12-Nov-24,61.56,61.56,60.60,60.60,1462
11-Nov-24,61.80,61.80,61.80,61.80,618
08-Nov-24,61.80,61.80,61.80,61.80,61
06-Nov-24,61.68,61.68,60.84,60.84,1291
05-Nov-24,61.68,62.38,61.68,62.38,1172
04-Nov-24,62.82,62.82,61.92,61.92,372
01-Nov-24,62.01,62.82,62.01,62.82,1747
31-Oct-24,61.68,61.68,61.68,61.68,616
29-Oct-24,62.04,62.10,62.04,62.10,310
28-Oct-24,63.76,63.76,62.81,62.81,1132
24-Oct-24,63.24,63.24,63.12,63.12,948
23-Oct-24,63.30,63.36,62.94,62.94,1325
21-Oct-24,63.30,64.32,63.30,64.32,830
18-Oct-24,64.07,64.60,64.07,64.60,1220
16-Oct-24,64.20,64.20,64.08,64.08,192
15-Oct-24,63.30,63.66,63.30,63.36,3489
14-Oct-24,61.80,62.20,61.80,61.98,2542
11-Oct-24,61.50,61.50,61.50,61.50,61
10-Oct-24,61.38,61.40,61.38,61.40,552
09-Oct-24,60.84,61.38,60.84,61.32,367
07-Oct-24,60.30,60.30,60.30,60.30,120
04-Oct-24,60.42,60.48,60.42,60.48,2056
03-Oct-24,61.26,61.74,61.14,61.14,3442
02-Oct-24,63.70,63.70,62.22,62.64,5628
01-Oct-24,63.60,63.70,63.60,63.70,6683
30-Sep-24,63.54,63.60,63.54,63.60,444
27-Sep-24,63.60,63.84,63.48,63.48,829
26-Sep-24,64.02,64.02,63.48,63.48,26428
25-Sep-24,64.56,64.56,64.08,64.08,4431
24-Sep-24,63.67,63.92,63.67,63.92,254
23-Sep-24,64.77,65.16,64.77,65.04,974
19-Sep-24,62.00,62.52,61.56,62.52,995
18-Sep-24,64.32,64.32,63.96,63.96,4483
16-Sep-24,64.44,64.68,64.32,64.32,1158
13-Sep-24,64.71,64.71,64.44,64.44,710
12-Sep-24,58.91,64.71,58.91,64.71,123
11-Sep-24,64.68,65.31,64.68,65.31,977
09-Sep-24,64.38,64.38,64.20,64.20,1865
06-Sep-24,63.24,63.30,63.24,63.24,632
05-Sep-24,63.90,63.90,63.90,63.90,127
04-Sep-24,62.76,62.76,62.52,62.52,188
03-Sep-24,62.89,62.89,61.74,61.74,2657
02-Sep-24,63.12,63.12,62.83,62.90,3020
30-Aug-24,63.42,63.42,63.12,63.12,316
28-Aug-24,62.10,62.10,62.10,62.10,124
27-Aug-24,61.44,61.44,61.44,61.44,614
26-Aug-24,61.50,61.50,61.32,61.32,674
22-Aug-24,60.00,61.14,60.00,61.14,542
21-Aug-24,59.46,59.94,59.46,59.70,1376
20-Aug-24,59.16,59.70,59.16,59.70,1604
19-Aug-24,58.74,58.74,58.56,58.56,468
16-Aug-24,59.32,59.32,58.80,58.98,1120
15-Aug-24,58.86,58.86,58.61,58.62,763
14-Aug-24,58.40,58.86,58.20,58.86,1407
13-Aug-24,58.86,58.86,58.50,58.50,351

*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