Cotação atual, histórico e gráfico do papel: N1IS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/08/2025 | -1,59% | -3,66 | 226,80 | 226,80 | 226,80 | 226,80 | 23K | 1 |
| 14/08/2025 | 0,20% | 0,46 | 230,46 | 229,96 | 229,08 | 230,69 | 20K | 89 |
| 13/08/2025 | 0,20% | 0,46 | 230,00 | 230,00 | 230,00 | 230,00 | 460 | 1 |
| 08/08/2025 | -0,10% | -0,23 | 229,54 | 229,54 | 228,39 | 229,54 | 18K | 18 |
| 07/08/2025 | 0,25% | 0,57 | 229,77 | 229,08 | 229,08 | 230,69 | 7K | 16 |
| 06/08/2025 | -3,72% | -8,85 | 229,20 | 231,60 | 229,20 | 232,80 | 154K | 388 |
| 04/08/2025 | 1,11% | 2,61 | 238,05 | 238,05 | 238,05 | 238,05 | 32K | 2 |
|
|
| 01/08/2025 | -0,66% | -1,56 | 235,44 | 235,92 | 235,18 | 235,92 | 58K | 138 |
| 31/07/2025 | 0,85% | 2,00 | 237,00 | 237,00 | 237,00 | 237,20 | 5K | 5 |
| 29/07/2025 | 0,17% | 0,40 | 235,00 | 235,00 | 235,00 | 235,00 | 235 | 1 |
| 25/07/2025 | 1,80% | 4,14 | 234,60 | 233,45 | 233,45 | 234,60 | 468 | 2 |
| 24/07/2025 | -1,18% | -2,76 | 230,46 | 230,69 | 230,46 | 231,15 | 4K | 19 |
| 23/07/2025 | -0,59% | -1,38 | 233,22 | 233,22 | 233,22 | 233,22 | 233 | 1 |
| 22/07/2025 | 0,89% | 2,07 | 234,60 | 234,60 | 234,60 | 234,60 | 471 | 2 |
| 21/07/2025 | 1,63% | 3,73 | 232,53 | 232,53 | 232,53 | 232,53 | 232 | 1 |
| 18/07/2025 | 2,26% | 5,06 | 228,80 | 223,74 | 223,74 | 229,46 | 220K | 350 |
| 17/07/2025 | 0,00% | 0,00 | 223,74 | 225,28 | 223,74 | 225,28 | 449 | 2 |
| 15/07/2025 | -0,10% | -0,22 | 223,74 | 223,74 | 222,86 | 223,96 | 20K | 90 |
| 14/07/2025 | 1,60% | 3,52 | 223,96 | 224,40 | 222,42 | 224,40 | 1K | 6 |
| 10/07/2025 | 1,52% | 3,30 | 220,44 | 218,00 | 218,00 | 220,44 | 438 | 2 |
| 09/07/2025 | 1,75% | 3,74 | 217,14 | 215,88 | 215,67 | 217,14 | 1K | 4 |
| 08/07/2025 | -1,05% | -2,27 | 213,40 | 212,96 | 212,96 | 213,84 | 11K | 26 |
| 07/07/2025 | -0,14% | -0,30 | 215,67 | 222,60 | 215,67 | 222,60 | 2K | 7 |
| 04/07/2025 | -0,06% | -0,12 | 215,97 | 215,97 | 215,97 | 215,97 | 215 | 1 |
| 03/07/2025 | 1,05% | 2,25 | 216,09 | 216,09 | 216,09 | 216,09 | 216 | 1 |
| 02/07/2025 | -2,99% | -6,60 | 213,84 | 213,84 | 213,84 | 213,84 | 1K | 1 |
| 01/07/2025 | 0,10% | 0,22 | 220,44 | 220,44 | 220,44 | 220,44 | 220 | 1 |
| 27/06/2025 | 0,81% | 1,76 | 220,22 | 220,00 | 219,34 | 220,44 | 66K | 298 |
| 26/06/2025 | -2,36% | -5,28 | 218,46 | 225,98 | 217,14 | 225,98 | 7K | 29 |
| 23/06/2025 | 1,58% | 3,48 | 223,74 | 222,86 | 222,42 | 223,74 | 10K | 45 |
| 20/06/2025 | 1,54% | 3,34 | 220,26 | 220,26 | 220,26 | 220,26 | 220 | 1 |
| 17/06/2025 | 0,20% | 0,44 | 216,92 | 216,04 | 215,82 | 217,14 | 6K | 30 |
| 16/06/2025 | -2,28% | -5,06 | 216,48 | 218,46 | 216,04 | 218,46 | 16K | 72 |
| 12/06/2025 | 0,10% | 0,22 | 221,54 | 221,32 | 221,32 | 221,54 | 10K | 44 |
| 10/06/2025 | -0,49% | -1,10 | 221,32 | 220,66 | 220,22 | 221,54 | 31K | 140 |
| 04/06/2025 | -1,52% | -3,44 | 222,42 | 222,64 | 222,42 | 223,37 | 41K | 186 |
| 02/06/2025 | -0,23% | -0,52 | 225,86 | 225,86 | 225,86 | 225,86 | 2K | 1 |
| 30/05/2025 | 2,49% | 5,50 | 226,38 | 223,74 | 223,74 | 226,38 | 901 | 3 |
| 29/05/2025 | -1,08% | -2,42 | 220,88 | 220,05 | 220,05 | 221,54 | 3K | 14 |
| 27/05/2025 | 0,20% | 0,44 | 223,30 | 223,08 | 222,64 | 223,52 | 65K | 180 |
| 23/05/2025 | 1,71% | 3,74 | 222,86 | 222,20 | 222,20 | 222,86 | 19K | 82 |
| 22/05/2025 | -3,49% | -7,92 | 219,12 | 219,12 | 219,12 | 219,12 | 219 | 1 |
| 19/05/2025 | 2,28% | 5,06 | 227,04 | 225,00 | 225,00 | 227,04 | 679 | 2 |
| 16/05/2025 | 1,10% | 2,42 | 221,98 | 221,98 | 221,98 | 221,98 | 443 | 1 |
| 12/05/2025 | -2,16% | -4,84 | 219,56 | 219,56 | 218,68 | 220,44 | 16K | 75 |
| 09/05/2025 | -1,85% | -4,22 | 224,40 | 223,52 | 223,52 | 224,84 | 7K | 29 |
| 08/05/2025 | -2,06% | -4,80 | 228,62 | 228,62 | 228,62 | 228,62 | 457 | 2 |
| 07/05/2025 | 3,28% | 7,42 | 233,42 | 227,92 | 227,92 | 233,42 | 83K | 43 |
| 06/05/2025 | 1,01% | 2,26 | 226,00 | 226,00 | 226,00 | 226,00 | 452 | 1 |
| 05/05/2025 | -2,72% | -6,26 | 223,74 | 221,32 | 221,32 | 223,74 | 4K | 5 |
| 28/04/2025 | 1,84% | 4,15 | 230,00 | 230,00 | 230,00 | 230,00 | 80K | 348 |
| 25/04/2025 | -0,33% | -0,75 | 225,85 | 225,97 | 224,79 | 225,97 | 5K | 20 |
| 24/04/2025 | 0,69% | 1,55 | 226,60 | 226,38 | 226,16 | 226,82 | 5K | 21 |
| 23/04/2025 | -3,98% | -9,32 | 225,05 | 224,84 | 223,52 | 225,06 | 10K | 43 |
| 15/04/2025 | 1,19% | 2,76 | 234,37 | 232,99 | 232,61 | 234,37 | 934 | 3 |
| 14/04/2025 | 2,31% | 5,23 | 231,61 | 228,62 | 228,62 | 231,61 | 921 | 3 |
| 11/04/2025 | 0,88% | 1,98 | 226,38 | 222,86 | 222,86 | 226,38 | 2K | 2 |
| 10/04/2025 | 0,97% | 2,15 | 224,40 | 227,48 | 224,40 | 228,36 | 58K | 254 |
| 09/04/2025 | -1,82% | -4,13 | 222,25 | 222,25 | 222,25 | 222,25 | 222 | 1 |
| 08/04/2025 | 2,80% | 6,16 | 226,38 | 222,20 | 222,20 | 226,38 | 2K | 2 |
| 07/04/2025 | 0,81% | 1,77 | 220,22 | 218,45 | 214,72 | 222,42 | 30K | 111 |
| 04/04/2025 | 70,94% | 90,66 | 218,45 | 220,00 | 218,24 | 220,00 | 41K | 61 |
| 26/10/2023 | 0,72% | 0,91 | 127,79 | 127,79 | 127,79 | 127,79 | 127 | 1 |
| 25/10/2023 | -2,40% | -3,12 | 126,88 | 126,88 | 126,88 | 126,88 | 126 | 1 |
| 15/08/2023 | -3,16% | -4,24 | 130,00 | 130,00 | 130,00 | 130,00 | 130 | 1 |
| 26/06/2023 | -1,29% | -1,76 | 134,24 | 134,24 | 134,24 | 134,24 | 134 | 1 |
| 10/11/2022 | 1,77% | 2,36 | 136,00 | 136,00 | 136,00 | 136,00 | 4K | 1 |
| 26/10/2022 | -0,19% | -0,26 | 133,64 | 133,64 | 133,64 | 133,64 | 267 | 1 |
| 25/10/2022 | 2,21% | 2,90 | 133,90 | 133,90 | 133,90 | 133,90 | 267 | 1 |
| 24/10/2022 | -12,14% | -18,10 | 131,00 | 130,70 | 130,70 | 131,00 | 8K | 3 |
| 26/01/2022 | 0,00% | 0,00 | 149,10 | 149,10 | 149,10 | 149,10 | 745 | 1 |
| 25/01/2022 | 21,58% | 26,46 | 149,10 | 138,00 | 138,00 | 149,13 | 10K | 4 |
| 30/06/2021 | 0,94% | 1,14 | 122,64 | 122,64 | 122,64 | 122,64 | 61K | 1 |
| 29/06/2021 | -10,90% | -14,86 | 121,50 | 121,50 | 121,50 | 121,50 | 2K | 1 |
| 24/05/2021 | -3,29% | -4,64 | 136,36 | 136,36 | 136,36 | 136,36 | 1K | 1 |
| 03/05/2021 | 0,71% | 1,00 | 141,00 | 141,00 | 141,00 | 141,00 | 1K | 1 |
| 13/04/2021 | 2,56% | 3,49 | 140,00 | 140,00 | 140,00 | 140,00 | 1K | 1 |
| 06/04/2021 | 11,26% | 13,81 | 136,51 | 136,51 | 136,51 | 136,51 | 2K | 1 |
| 11/03/2021 | 2,25% | 2,70 | 122,70 | 122,70 | 122,70 | 122,70 | 122 | 1 |
| 08/02/2021 | -0,09% | -0,11 | 120,00 | 120,00 | 120,00 | 120,00 | 240 | 2 |
| 11/01/2021 | -1,22% | -1,48 | 120,11 | 120,11 | 120,11 | 120,11 | 60K | 1 |
| 07/01/2021 | -0,75% | -0,92 | 121,59 | 121,59 | 121,59 | 121,59 | 243 | 1 |
| 06/01/2021 | 2,43% | 2,91 | 122,51 | 122,51 | 122,51 | 122,51 | 61K | 1 |
| 04/01/2021 | 1,06% | 1,26 | 119,60 | 119,60 | 119,60 | 119,60 | 60K | 1 |
| 28/12/2020 | 0,76% | 0,89 | 118,34 | 116,58 | 116,58 | 118,34 | 234 | 2 |
| 16/12/2020 | -0,64% | -0,76 | 117,45 | 117,64 | 117,45 | 117,64 | 59K | 3 |
| 14/12/2020 | -0,67% | -0,80 | 118,21 | 118,61 | 118,21 | 118,61 | 118K | 4 |
| 04/09/2020 | 1,71% | 2,00 | 119,01 | 119,61 | 119,01 | 119,61 | 6K | 3 |
| 12/06/2020 | -9,06% | -11,66 | 117,01 | 118,20 | 117,01 | 118,20 | 2K | 2 |
| 03/03/2020 | 1,18% | 1,50 | 128,67 | 128,67 | 128,67 | 128,67 | 64K | 2 |
| 02/03/2020 | 3,30% | 4,06 | 127,17 | 127,17 | 127,17 | 127,17 | 6K | 1 |
| 28/02/2020 | - | - | 123,11 | 123,11 | 123,11 | 123,11 | 62K | 1 |
Date,Open,High,Low,Close,Volume
15-Aug-25,226.80,226.80,226.80,226.80,22680
14-Aug-25,229.96,230.69,229.08,230.46,20485
13-Aug-25,230.00,230.00,230.00,230.00,460
08-Aug-25,229.54,229.54,228.39,229.54,17644
07-Aug-25,229.08,230.69,229.08,229.77,6886
06-Aug-25,231.60,232.80,229.20,229.20,154083
04-Aug-25,238.05,238.05,238.05,238.05,32374
01-Aug-25,235.92,235.92,235.18,235.44,58447
31-Jul-25,237.00,237.20,237.00,237.00,4978
29-Jul-25,235.00,235.00,235.00,235.00,235
25-Jul-25,233.45,234.60,233.45,234.60,468
24-Jul-25,230.69,231.15,230.46,230.46,4381
23-Jul-25,233.22,233.22,233.22,233.22,233
22-Jul-25,234.60,234.60,234.60,234.60,471
21-Jul-25,232.53,232.53,232.53,232.53,232
18-Jul-25,223.74,229.46,223.74,228.80,220300
17-Jul-25,225.28,225.28,223.74,223.74,449
15-Jul-25,223.74,223.96,222.86,223.74,20131
14-Jul-25,224.40,224.40,222.42,223.96,1341
10-Jul-25,218.00,220.44,218.00,220.44,438
09-Jul-25,215.88,217.14,215.67,217.14,1081
08-Jul-25,212.96,213.84,212.96,213.40,10879
07-Jul-25,222.60,222.60,215.67,215.67,1520
04-Jul-25,215.97,215.97,215.97,215.97,215
03-Jul-25,216.09,216.09,216.09,216.09,216
02-Jul-25,213.84,213.84,213.84,213.84,1069
01-Jul-25,220.44,220.44,220.44,220.44,220
27-Jun-25,220.00,220.44,219.34,220.22,65808
26-Jun-25,225.98,225.98,217.14,218.46,7012
23-Jun-25,222.86,223.74,222.42,223.74,10030
20-Jun-25,220.26,220.26,220.26,220.26,220
17-Jun-25,216.04,217.14,215.82,216.92,6492
16-Jun-25,218.46,218.46,216.04,216.48,15822
12-Jun-25,221.32,221.54,221.32,221.54,9746
10-Jun-25,220.66,221.54,220.22,221.32,30902
04-Jun-25,222.64,223.37,222.42,222.42,41440
02-Jun-25,225.86,225.86,225.86,225.86,2032
30-May-25,223.74,226.38,223.74,226.38,901
29-May-25,220.05,221.54,220.05,220.88,3315
27-May-25,223.08,223.52,222.64,223.30,65151
23-May-25,222.20,222.86,222.20,222.86,18718
22-May-25,219.12,219.12,219.12,219.12,219
19-May-25,225.00,227.04,225.00,227.04,679
16-May-25,221.98,221.98,221.98,221.98,443
12-May-25,219.56,220.44,218.68,219.56,16468
09-May-25,223.52,224.84,223.52,224.40,6504
08-May-25,228.62,228.62,228.62,228.62,457
07-May-25,227.92,233.42,227.92,233.42,83151
06-May-25,226.00,226.00,226.00,226.00,452
05-May-25,221.32,223.74,221.32,223.74,3551
28-Apr-25,230.00,230.00,230.00,230.00,80040
25-Apr-25,225.97,225.97,224.79,225.85,4507
24-Apr-25,226.38,226.82,226.16,226.60,5207
23-Apr-25,224.84,225.06,223.52,225.05,9632
15-Apr-25,232.99,234.37,232.61,234.37,934
14-Apr-25,228.62,231.61,228.62,231.61,921
11-Apr-25,222.86,226.38,222.86,226.38,1563
10-Apr-25,227.48,228.36,224.40,224.40,57526
09-Apr-25,222.25,222.25,222.25,222.25,222
08-Apr-25,222.20,226.38,222.20,226.38,2448
07-Apr-25,218.45,222.42,214.72,220.22,30049
04-Apr-25,220.00,220.00,218.24,218.45,41093
26-Oct-23,127.79,127.79,127.79,127.79,127
25-Oct-23,126.88,126.88,126.88,126.88,126
15-Aug-23,130.00,130.00,130.00,130.00,130
26-Jun-23,134.24,134.24,134.24,134.24,134
10-Nov-22,136.00,136.00,136.00,136.00,4080
26-Oct-22,133.64,133.64,133.64,133.64,267
25-Oct-22,133.90,133.90,133.90,133.90,267
24-Oct-22,130.70,131.00,130.70,131.00,7720
26-Jan-22,149.10,149.10,149.10,149.10,745
25-Jan-22,138.00,149.13,138.00,149.10,9636
30-Jun-21,122.64,122.64,122.64,122.64,61320
29-Jun-21,121.50,121.50,121.50,121.50,1944
24-May-21,136.36,136.36,136.36,136.36,1090
03-May-21,141.00,141.00,141.00,141.00,1410
13-Apr-21,140.00,140.00,140.00,140.00,1400
06-Apr-21,136.51,136.51,136.51,136.51,2047
11-Mar-21,122.70,122.70,122.70,122.70,122
08-Feb-21,120.00,120.00,120.00,120.00,240
11-Jan-21,120.11,120.11,120.11,120.11,60055
07-Jan-21,121.59,121.59,121.59,121.59,243
06-Jan-21,122.51,122.51,122.51,122.51,61255
04-Jan-21,119.60,119.60,119.60,119.60,59800
28-Dec-20,116.58,118.34,116.58,118.34,234
16-Dec-20,117.64,117.64,117.45,117.45,58937
14-Dec-20,118.61,118.61,118.21,118.21,118291
04-Sep-20,119.61,119.61,119.01,119.01,5965
12-Jun-20,118.20,118.20,117.01,117.01,2352
03-Mar-20,128.67,128.67,128.67,128.67,64335
02-Mar-20,127.17,127.17,127.17,127.17,6358
28-Feb-20,123.11,123.11,123.11,123.11,61555
*exoneração de responsabilidade e termos de uso