Cotação atual, histórico e gráfico do papel: N1OW34

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 N1OW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/03/2026	0,00%	0,00	11,81	11,93	11,81	12,04	125K	51
03/03/2026	6,11%	0,68	11,81	11,22	11,22	12,12	922K	425
02/03/2026	2,20%	0,24	11,13	10,89	10,89	11,44	291K	44
27/02/2026	-7,16%	-0,84	10,89	11,74	10,74	11,74	211K	90
26/02/2026	12,25%	1,28	11,73	10,78	10,78	11,73	212K	51
25/02/2026	-0,76%	-0,08	10,45	10,53	10,32	10,74	107K	67
24/02/2026	1,84%	0,19	10,53	10,49	10,43	10,80	94K	48

23/02/2026	-3,36%	-0,36	10,34	10,70	10,23	10,70	407K	116
20/02/2026	-4,63%	-0,52	10,70	11,28	10,70	11,28	85K	72
19/02/2026	-1,06%	-0,12	11,22	11,19	11,15	11,23	18K	15
18/02/2026	2,16%	0,24	11,34	11,24	11,14	11,34	68K	17
13/02/2026	4,03%	0,43	11,10	10,75	10,75	11,29	125K	52
12/02/2026	2,99%	0,31	10,67	10,56	10,33	10,76	224K	108
11/02/2026	-5,90%	-0,65	10,36	11,08	10,33	11,11	140K	97
10/02/2026	5,66%	0,59	11,01	10,81	10,81	11,29	155K	34
09/02/2026	0,19%	0,02	10,42	10,61	10,39	10,80	253K	62
06/02/2026	-2,99%	-0,32	10,40	10,95	10,40	10,95	502K	79
05/02/2026	-7,19%	-0,83	10,72	11,68	10,72	11,75	437K	66
04/02/2026	2,76%	0,31	11,55	11,42	11,15	11,59	300K	69
03/02/2026	-7,57%	-0,92	11,24	11,91	11,24	12,16	158K	98
02/02/2026	0,08%	0,01	12,16	12,15	12,15	12,78	351K	51
30/01/2026	1,84%	0,22	12,15	12,21	12,14	12,43	204K	55
29/01/2026	-8,23%	-1,07	11,93	12,60	11,79	12,60	269K	101
28/01/2026	-5,11%	-0,70	13,00	13,77	13,00	13,82	229K	52
27/01/2026	-4,33%	-0,62	13,70	14,34	13,69	14,34	238K	25
26/01/2026	2,51%	0,35	14,32	14,24	14,06	14,40	386K	44
23/01/2026	3,33%	0,45	13,97	13,68	13,65	14,07	145K	67
22/01/2026	2,35%	0,31	13,52	13,44	13,30	13,57	105K	50
21/01/2026	-2,29%	-0,31	13,21	13,52	13,19	13,62	30K	34
20/01/2026	2,35%	0,31	13,52	14,12	13,42	14,12	1M	590
19/01/2026	-2,87%	-0,39	13,21	15,38	13,21	15,38	13K	27
16/01/2026	-1,52%	-0,21	13,60	14,18	13,60	14,18	152K	62
15/01/2026	-4,23%	-0,61	13,81	14,53	13,81	14,61	177K	46
14/01/2026	-2,24%	-0,33	14,42	14,75	14,33	14,94	95K	55
13/01/2026	-2,90%	-0,44	14,75	15,28	14,75	15,43	124K	89
12/01/2026	0,80%	0,12	15,19	15,26	15,15	15,40	99K	57
09/01/2026	-3,71%	-0,58	15,07	15,78	15,07	15,78	74K	68
08/01/2026	-2,86%	-0,46	15,65	16,24	15,65	16,24	284K	986
07/01/2026	1,26%	0,20	16,11	16,04	16,04	16,36	36K	32
06/01/2026	0,32%	0,05	15,91	16,14	15,86	16,14	199K	50
05/01/2026	0,51%	0,08	15,86	16,06	15,86	16,21	334K	61
02/01/2026	-5,96%	-1,00	15,78	16,76	15,78	16,77	887K	81
30/12/2025	-2,44%	-0,42	16,78	17,14	16,78	17,14	26K	49
29/12/2025	-0,17%	-0,03	17,20	17,23	17,06	17,31	38K	34
26/12/2025	1,89%	0,32	17,23	16,91	16,84	17,23	757K	25
23/12/2025	-1,11%	-0,19	16,91	17,10	16,84	17,49	81K	31
22/12/2025	0,29%	0,05	17,10	17,31	17,03	17,50	69K	49
19/12/2025	2,10%	0,35	17,05	16,87	16,87	17,25	1M	53
18/12/2025	-80,60%	-69,39	16,70	17,31	16,70	18,00	1M	51
17/12/2025	1,47%	1,25	86,09	86,63	86,09	88,53	65K	28
16/12/2025	3,59%	2,94	84,84	84,83	84,44	85,48	428K	31
15/12/2025	-10,98%	-10,10	81,90	87,26	81,90	87,26	99K	59
12/12/2025	-1,52%	-1,42	92,00	93,37	92,00	93,90	125K	11
11/12/2025	0,29%	0,27	93,42	92,39	92,39	94,42	160K	26
10/12/2025	0,44%	0,41	93,15	93,57	92,54	93,97	51K	17
09/12/2025	0,36%	0,33	92,74	93,01	92,38	93,83	235K	28
08/12/2025	-0,36%	-0,33	92,41	92,34	92,11	93,86	338K	27
05/12/2025	4,91%	4,34	92,74	89,40	89,28	93,34	95K	27
04/12/2025	-0,34%	-0,30	88,40	88,70	88,28	89,21	230K	32
03/12/2025	0,80%	0,70	88,70	87,39	86,94	88,70	133K	13
02/12/2025	4,69%	3,94	88,00	88,42	87,84	88,66	101K	24
01/12/2025	-2,03%	-1,74	84,06	86,19	84,06	88,01	102K	25
28/11/2025	2,08%	1,75	85,80	84,05	84,05	86,76	82K	33
27/11/2025	-0,01%	-0,01	84,05	84,07	84,05	89,00	11K	11
26/11/2025	-3,46%	-3,01	84,06	89,20	84,06	89,20	130K	27
25/11/2025	-0,43%	-0,38	87,07	87,29	87,07	89,40	232K	20
24/11/2025	-0,33%	-0,29	87,45	87,03	87,03	88,21	174K	55
21/11/2025	1,26%	1,09	87,74	87,00	86,72	88,54	225K	120
19/11/2025	-0,63%	-0,55	86,65	87,21	86,13	87,31	133K	611
18/11/2025	-0,92%	-0,81	87,20	88,00	86,82	88,58	328K	52
17/11/2025	-2,19%	-1,97	88,01	89,91	88,01	90,42	132K	54
14/11/2025	2,23%	1,96	89,98	89,07	88,95	90,94	186K	36
13/11/2025	-3,69%	-3,37	88,02	90,77	88,02	90,87	27K	16
12/11/2025	0,45%	0,41	91,39	91,28	89,91	91,61	169K	37
11/11/2025	-0,07%	-0,06	90,98	91,04	90,82	91,70	186K	55
10/11/2025	3,21%	2,83	91,04	91,83	91,04	92,25	14K	21
07/11/2025	-3,49%	-3,19	88,21	91,38	88,21	91,97	91K	27
06/11/2025	-1,74%	-1,62	91,40	93,45	91,36	94,14	811K	50
05/11/2025	-1,91%	-1,81	93,02	94,91	93,02	95,90	498K	39
04/11/2025	-6,10%	-6,16	94,83	100,99	94,72	100,99	2M	338
03/11/2025	-2,43%	-2,51	100,99	98,70	95,40	100,99	3M	168
31/10/2025	2,48%	2,50	103,50	100,00	97,31	103,50	80K	146
30/10/2025	2,85%	2,80	101,00	99,50	97,00	103,54	220K	85
29/10/2025	-2,39%	-2,40	98,20	99,80	97,65	99,80	123K	176
28/10/2025	0,94%	0,94	100,60	102,10	100,52	102,13	43K	66
27/10/2025	-0,95%	-0,96	99,66	102,00	99,66	102,20	131K	90
24/10/2025	-0,75%	-0,76	100,62	101,15	100,23	102,26	106K	554
23/10/2025	-0,12%	-0,12	101,38	100,99	99,88	101,38	140K	81
22/10/2025	0,27%	0,27	101,50	101,29	100,14	102,44	24K	186
21/10/2025	0,28%	0,28	101,23	99,34	98,74	101,50	81K	129
20/10/2025	3,37%	3,29	100,95	97,79	97,61	100,95	73K	233
17/10/2025	1,68%	1,61	97,66	98,50	97,29	98,67	96K	538
16/10/2025	-3,56%	-3,55	96,05	100,43	96,05	100,43	66K	68
15/10/2025	-0,20%	-0,20	99,60	99,98	98,51	100,43	61K	51
14/10/2025	-0,50%	-0,50	99,80	99,97	98,82	100,98	68K	517
13/10/2025	4,42%	4,25	100,30	98,51	97,95	101,10	32K	17
10/10/2025	-0,25%	-0,24	96,05	99,35	96,05	100,51	100K	144
09/10/2025	-0,53%	-0,51	96,29	96,79	96,26	98,96	364K	82
08/10/2025	0,30%	0,29	96,80	97,08	96,80	98,53	87K	176
07/10/2025	-2,91%	-2,89	96,51	97,00	95,44	97,11	417K	208
06/10/2025	2,77%	2,68	99,40	97,69	95,45	99,40	421K	458
03/10/2025	-0,19%	-0,18	96,72	97,65	96,72	98,59	149K	560
02/10/2025	1,56%	1,49	96,90	97,44	96,52	98,03	50K	24
01/10/2025	-2,39%	-2,34	95,41	97,68	95,40	99,48	391K	1.273
30/09/2025	-0,36%	-0,35	97,75	99,98	96,45	100,49	117K	113
29/09/2025	-1,69%	-1,69	98,10	100,24	98,10	101,66	55K	217
26/09/2025	1,89%	1,85	99,79	98,32	98,28	100,16	300K	233
25/09/2025	-1,11%	-1,10	97,94	98,78	97,56	98,96	413K	92
24/09/2025	2,30%	2,23	99,04	102,16	99,04	102,25	601K	133
23/09/2025	-3,68%	-3,70	96,81	101,10	96,81	101,10	4M	82
22/09/2025	-1,85%	-1,89	100,51	100,68	99,84	101,50	163K	134
19/09/2025	1,99%	2,00	102,40	101,80	101,80	102,92	29K	97
18/09/2025	-0,09%	-0,09	100,40	101,60	99,72	102,30	141K	483
17/09/2025	2,37%	2,33	100,49	99,30	98,94	100,80	211K	263
16/09/2025	-2,07%	-2,07	98,16	101,20	98,16	101,20	808K	223
15/09/2025	0,38%	0,38	100,23	99,60	99,03	101,63	137K	118
12/09/2025	-1,33%	-1,35	99,85	101,20	99,28	101,20	83K	134
11/09/2025	1,46%	1,46	101,20	99,84	99,45	101,50	90K	307
10/09/2025	-1,25%	-1,26	99,74	101,25	99,74	102,34	183K	210
09/09/2025	-0,49%	-0,50	101,00	102,25	100,55	102,25	44K	140
08/09/2025	2,99%	2,95	101,50	99,32	99,24	102,39	199K	151
05/09/2025	0,23%	0,23	98,55	98,00	97,40	99,10	437K	169
04/09/2025	-0,99%	-0,98	98,32	97,45	96,30	98,75	498K	979
03/09/2025	0,24%	0,24	99,30	99,50	97,64	100,30	72K	34
02/09/2025	1,29%	1,26	99,06	98,80	98,11	100,09	542K	1.065
01/09/2025	-0,08%	-0,08	97,80	97,88	97,80	100,73	27K	12
29/08/2025	-2,64%	-2,65	97,88	100,44	97,88	100,44	416K	116
28/08/2025	5,27%	5,03	100,53	96,44	96,44	101,01	134K	158
27/08/2025	2,40%	2,24	95,50	95,98	95,50	96,45	49K	138
26/08/2025	-1,62%	-1,54	93,26	94,81	92,98	95,10	2M	521
25/08/2025	-1,30%	-1,25	94,80	96,03	94,80	96,46	112K	202
22/08/2025	0,19%	0,18	96,05	95,87	95,57	97,38	264K	162
21/08/2025	-1,06%	-1,03	95,87	96,60	95,69	97,34	63K	149
20/08/2025	-	-	96,90	96,40	96,40	98,40	73K	127

Date,Open,High,Low,Close,Volume
04-Mar-26,11.93,12.04,11.81,11.81,125330
03-Mar-26,11.22,12.12,11.22,11.81,921874
02-Mar-26,10.89,11.44,10.89,11.13,291336
27-Feb-26,11.74,11.74,10.74,10.89,211486
26-Feb-26,10.78,11.73,10.78,11.73,212469
25-Feb-26,10.53,10.74,10.32,10.45,106538
24-Feb-26,10.49,10.80,10.43,10.53,93961
23-Feb-26,10.70,10.70,10.23,10.34,406953
20-Feb-26,11.28,11.28,10.70,10.70,85296
19-Feb-26,11.19,11.23,11.15,11.22,17652
18-Feb-26,11.24,11.34,11.14,11.34,68327
13-Feb-26,10.75,11.29,10.75,11.10,125277
12-Feb-26,10.56,10.76,10.33,10.67,224093
11-Feb-26,11.08,11.11,10.33,10.36,139809
10-Feb-26,10.81,11.29,10.81,11.01,155207
09-Feb-26,10.61,10.80,10.39,10.42,252937
06-Feb-26,10.95,10.95,10.40,10.40,501998
05-Feb-26,11.68,11.75,10.72,10.72,437493
04-Feb-26,11.42,11.59,11.15,11.55,300410
03-Feb-26,11.91,12.16,11.24,11.24,157900
02-Feb-26,12.15,12.78,12.15,12.16,350769
30-Jan-26,12.21,12.43,12.14,12.15,204058
29-Jan-26,12.60,12.60,11.79,11.93,268685
28-Jan-26,13.77,13.82,13.00,13.00,228796
27-Jan-26,14.34,14.34,13.69,13.70,237786
26-Jan-26,14.24,14.40,14.06,14.32,386362
23-Jan-26,13.68,14.07,13.65,13.97,144766
22-Jan-26,13.44,13.57,13.30,13.52,105240
21-Jan-26,13.52,13.62,13.19,13.21,29783
20-Jan-26,14.12,14.12,13.42,13.52,1386392
19-Jan-26,15.38,15.38,13.21,13.21,12765
16-Jan-26,14.18,14.18,13.60,13.60,151635
15-Jan-26,14.53,14.61,13.81,13.81,177430
14-Jan-26,14.75,14.94,14.33,14.42,95212
13-Jan-26,15.28,15.43,14.75,14.75,123654
12-Jan-26,15.26,15.40,15.15,15.19,99497
09-Jan-26,15.78,15.78,15.07,15.07,73995
08-Jan-26,16.24,16.24,15.65,15.65,283516
07-Jan-26,16.04,16.36,16.04,16.11,35620
06-Jan-26,16.14,16.14,15.86,15.91,199280
05-Jan-26,16.06,16.21,15.86,15.86,333684
02-Jan-26,16.76,16.77,15.78,15.78,886942
30-Dec-25,17.14,17.14,16.78,16.78,26263
29-Dec-25,17.23,17.31,17.06,17.20,37852
26-Dec-25,16.91,17.23,16.84,17.23,757177
23-Dec-25,17.10,17.49,16.84,16.91,81032
22-Dec-25,17.31,17.50,17.03,17.10,69496
19-Dec-25,16.87,17.25,16.87,17.05,1207249
18-Dec-25,17.31,18.00,16.70,16.70,1190544
17-Dec-25,86.63,88.53,86.09,86.09,64645
16-Dec-25,84.83,85.48,84.44,84.84,427638
15-Dec-25,87.26,87.26,81.90,81.90,98700
12-Dec-25,93.37,93.90,92.00,92.00,124567
11-Dec-25,92.39,94.42,92.39,93.42,160498
10-Dec-25,93.57,93.97,92.54,93.15,50880
09-Dec-25,93.01,93.83,92.38,92.74,235243
08-Dec-25,92.34,93.86,92.11,92.41,338478
05-Dec-25,89.40,93.34,89.28,92.74,94522
04-Dec-25,88.70,89.21,88.28,88.40,229769
03-Dec-25,87.39,88.70,86.94,88.70,133149
02-Dec-25,88.42,88.66,87.84,88.00,101496
01-Dec-25,86.19,88.01,84.06,84.06,102226
28-Nov-25,84.05,86.76,84.05,85.80,82383
27-Nov-25,84.07,89.00,84.05,84.05,11492
26-Nov-25,89.20,89.20,84.06,84.06,130388
25-Nov-25,87.29,89.40,87.07,87.07,231876
24-Nov-25,87.03,88.21,87.03,87.45,174092
21-Nov-25,87.00,88.54,86.72,87.74,225447
19-Nov-25,87.21,87.31,86.13,86.65,132858
18-Nov-25,88.00,88.58,86.82,87.20,328062
17-Nov-25,89.91,90.42,88.01,88.01,131685
14-Nov-25,89.07,90.94,88.95,89.98,185770
13-Nov-25,90.77,90.87,88.02,88.02,26940
12-Nov-25,91.28,91.61,89.91,91.39,169024
11-Nov-25,91.04,91.70,90.82,90.98,186110
10-Nov-25,91.83,92.25,91.04,91.04,14218
07-Nov-25,91.38,91.97,88.21,88.21,90672
06-Nov-25,93.45,94.14,91.36,91.40,811293
05-Nov-25,94.91,95.90,93.02,93.02,498228
04-Nov-25,100.99,100.99,94.72,94.83,2321370
03-Nov-25,98.70,100.99,95.40,100.99,2530171
31-Oct-25,100.00,103.50,97.31,103.50,80037
30-Oct-25,99.50,103.54,97.00,101.00,219721
29-Oct-25,99.80,99.80,97.65,98.20,123238
28-Oct-25,102.10,102.13,100.52,100.60,42796
27-Oct-25,102.00,102.20,99.66,99.66,131422
24-Oct-25,101.15,102.26,100.23,100.62,106212
23-Oct-25,100.99,101.38,99.88,101.38,140310
22-Oct-25,101.29,102.44,100.14,101.50,24289
21-Oct-25,99.34,101.50,98.74,101.23,80943
20-Oct-25,97.79,100.95,97.61,100.95,73110
17-Oct-25,98.50,98.67,97.29,97.66,96148
16-Oct-25,100.43,100.43,96.05,96.05,65972
15-Oct-25,99.98,100.43,98.51,99.60,60785
14-Oct-25,99.97,100.98,98.82,99.80,67558
13-Oct-25,98.51,101.10,97.95,100.30,31828
10-Oct-25,99.35,100.51,96.05,96.05,100090
09-Oct-25,96.79,98.96,96.26,96.29,364144
08-Oct-25,97.08,98.53,96.80,96.80,87083
07-Oct-25,97.00,97.11,95.44,96.51,417084
06-Oct-25,97.69,99.40,95.45,99.40,420680
03-Oct-25,97.65,98.59,96.72,96.72,149102
02-Oct-25,97.44,98.03,96.52,96.90,49833
01-Oct-25,97.68,99.48,95.40,95.41,391489
30-Sep-25,99.98,100.49,96.45,97.75,117005
29-Sep-25,100.24,101.66,98.10,98.10,54888
26-Sep-25,98.32,100.16,98.28,99.79,299834
25-Sep-25,98.78,98.96,97.56,97.94,413341
24-Sep-25,102.16,102.25,99.04,99.04,600967
23-Sep-25,101.10,101.10,96.81,96.81,3522365
22-Sep-25,100.68,101.50,99.84,100.51,163256
19-Sep-25,101.80,102.92,101.80,102.40,28696
18-Sep-25,101.60,102.30,99.72,100.40,140567
17-Sep-25,99.30,100.80,98.94,100.49,211126
16-Sep-25,101.20,101.20,98.16,98.16,807895
15-Sep-25,99.60,101.63,99.03,100.23,136679
12-Sep-25,101.20,101.20,99.28,99.85,83393
11-Sep-25,99.84,101.50,99.45,101.20,90079
10-Sep-25,101.25,102.34,99.74,99.74,183043
09-Sep-25,102.25,102.25,100.55,101.00,44120
08-Sep-25,99.32,102.39,99.24,101.50,199489
05-Sep-25,98.00,99.10,97.40,98.55,437101
04-Sep-25,97.45,98.75,96.30,98.32,497803
03-Sep-25,99.50,100.30,97.64,99.30,72199
02-Sep-25,98.80,100.09,98.11,99.06,542036
01-Sep-25,97.88,100.73,97.80,97.80,27225
29-Aug-25,100.44,100.44,97.88,97.88,416280
28-Aug-25,96.44,101.01,96.44,100.53,133956
27-Aug-25,95.98,96.45,95.50,95.50,48525
26-Aug-25,94.81,95.10,92.98,93.26,1780725
25-Aug-25,96.03,96.46,94.80,94.80,112251
22-Aug-25,95.87,97.38,95.57,96.05,263841
21-Aug-25,96.60,97.34,95.69,95.87,63381
20-Aug-25,96.40,98.40,96.40,96.90,73210

*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: N1OW34