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 |
| 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
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