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
05/12/2023	-0,72%	-0,49	67,48	67,97	66,85	67,97	53K	163
04/12/2023	0,30%	0,20	67,97	67,83	67,69	68,12	8K	10
01/12/2023	1,10%	0,74	67,77	67,83	67,77	67,83	1K	2
30/11/2023	1,19%	0,79	67,03	68,18	67,03	68,18	3K	8
29/11/2023	2,78%	1,79	66,24	65,82	65,28	66,24	4K	4
28/11/2023	-2,95%	-1,96	64,45	66,08	64,45	66,08	5K	8
27/11/2023	0,44%	0,29	66,41	66,15	65,31	66,41	26K	12
24/11/2023	23,80%	12,71	66,12	65,46	65,46	66,12	1K	5
23/11/2023	-18,48%	-12,11	53,41	53,38	53,38	53,41	106	2
22/11/2023	0,18%	0,12	65,52	66,15	65,24	66,15	990	3
21/11/2023	0,85%	0,55	65,40	65,64	65,29	65,64	3K	5

20/11/2023	1,39%	0,89	64,85	64,14	63,54	64,85	48K	703
17/11/2023	0,84%	0,53	63,96	63,90	63,90	64,13	4K	3
16/11/2023	-0,22%	-0,14	63,43	63,30	63,30	63,52	18K	3
14/11/2023	1,66%	1,04	63,57	63,36	62,88	63,76	4K	6
13/11/2023	0,34%	0,21	62,53	62,64	61,92	62,67	61K	903
10/11/2023	1,14%	0,70	62,32	61,62	61,62	62,32	2K	3
09/11/2023	0,79%	0,48	61,62	61,62	61,62	61,62	862	1
08/11/2023	1,19%	0,72	61,14	60,50	60,50	61,38	8K	4
07/11/2023	2,03%	1,20	60,42	59,70	59,70	60,72	6K	7
06/11/2023	-0,72%	-0,43	59,22	60,12	59,22	60,12	6K	4
03/11/2023	1,15%	0,68	59,65	59,81	59,65	59,81	2K	2
01/11/2023	0,58%	0,34	58,97	58,56	58,51	58,97	3K	3
31/10/2023	1,89%	1,09	58,63	58,76	58,63	58,76	1M	2
30/10/2023	3,56%	1,98	57,54	57,54	57,54	57,54	1K	1
27/10/2023	0,47%	0,26	55,56	54,70	54,70	55,56	3K	2
26/10/2023	4,58%	2,42	55,30	57,28	55,30	57,28	2M	11
25/10/2023	-4,74%	-2,63	52,88	54,12	52,88	54,12	858	3
24/10/2023	3,01%	1,62	55,51	55,04	55,04	55,51	2K	2
23/10/2023	-1,34%	-0,73	53,89	53,89	53,89	53,89	107	1
20/10/2023	-3,57%	-2,02	54,62	56,16	54,38	56,22	39K	136
19/10/2023	1,14%	0,64	56,64	57,06	56,64	57,06	5K	2
18/10/2023	-1,98%	-1,13	56,00	57,19	56,00	57,19	1K	3
17/10/2023	2,60%	1,45	57,13	57,42	57,13	57,42	7K	5
16/10/2023	-0,70%	-0,39	55,68	55,59	55,59	55,68	6K	2
13/10/2023	-0,21%	-0,12	56,07	57,12	56,07	57,12	1K	9
11/10/2023	-0,48%	-0,27	56,19	56,85	55,99	56,85	2K	4
10/10/2023	-2,59%	-1,50	56,46	57,18	56,08	57,18	16K	7
09/10/2023	0,09%	0,05	57,96	57,60	57,60	58,05	10K	3
06/10/2023	2,46%	1,39	57,91	57,50	57,50	57,91	864	2
05/10/2023	0,27%	0,15	56,52	56,53	56,52	56,53	904	2
04/10/2023	2,06%	1,14	56,37	56,21	56,17	56,37	3K	6
03/10/2023	-1,23%	-0,69	55,23	55,50	55,23	55,50	306K	5
02/10/2023	-0,75%	-0,42	55,92	56,32	55,92	56,32	3K	3
29/09/2023	0,43%	0,24	56,34	56,34	56,34	56,34	4K	3
28/09/2023	1,72%	0,95	56,10	57,00	53,60	57,00	17K	5
27/09/2023	2,45%	1,32	55,15	55,35	55,15	55,35	8K	3
26/09/2023	-2,83%	-1,57	53,83	54,80	53,83	54,80	2K	3
25/09/2023	0,82%	0,45	55,40	55,16	54,96	55,40	4K	4
22/09/2023	0,97%	0,53	54,95	54,40	54,35	54,95	2K	5
21/09/2023	-2,75%	-1,54	54,42	55,37	54,31	55,37	11K	6
20/09/2023	0,59%	0,33	55,96	56,11	55,96	56,11	9K	3
19/09/2023	-1,01%	-0,57	55,63	55,30	55,21	55,63	13K	3
18/09/2023	-0,32%	-0,18	56,20	56,50	56,13	56,64	388K	446
15/09/2023	-2,64%	-1,53	56,38	56,72	56,34	56,72	2K	3
14/09/2023	-0,26%	-0,15	57,91	57,40	57,40	57,91	6K	19
13/09/2023	-0,62%	-0,36	58,06	58,08	57,66	58,08	5K	4
12/09/2023	-2,14%	-1,28	58,42	58,42	58,42	58,42	876	1
11/09/2023	-0,08%	-0,05	59,70	59,45	59,45	59,70	3K	8
08/09/2023	0,40%	0,24	59,75	59,75	59,75	59,75	298	1
06/09/2023	-0,13%	-0,08	59,51	59,57	59,51	59,57	178	3
05/09/2023	1,93%	1,13	59,59	59,68	59,59	59,72	4K	7
01/09/2023	-0,49%	-0,29	58,46	58,17	58,17	58,46	6K	8
31/08/2023	2,67%	1,53	58,75	58,66	58,66	58,75	6K	2
30/08/2023	1,67%	0,94	57,22	57,22	57,22	57,22	4K	1
29/08/2023	1,30%	0,72	56,28	56,25	56,25	56,28	562	9
28/08/2023	1,20%	0,66	55,56	55,56	55,56	55,56	2K	1
25/08/2023	1,57%	0,85	54,90	54,90	54,90	54,90	3K	1
24/08/2023	-2,79%	-1,55	54,05	54,05	54,05	54,05	756	1
23/08/2023	-0,02%	-0,01	55,60	55,44	55,44	55,60	2K	8
22/08/2023	0,82%	0,45	55,61	55,61	55,61	55,61	2K	1
21/08/2023	2,68%	1,44	55,16	54,66	54,50	55,20	36K	75
18/08/2023	-0,56%	-0,30	53,72	53,52	53,43	53,84	14K	50
17/08/2023	-1,75%	-0,96	54,02	54,26	54,02	54,26	4K	3
16/08/2023	-1,65%	-0,92	54,98	55,75	54,98	55,75	3K	2
15/08/2023	-0,23%	-0,13	55,90	56,13	55,90	56,13	1K	3
14/08/2023	2,56%	1,40	56,03	55,86	55,86	56,09	5K	5
11/08/2023	1,11%	0,60	54,63	54,03	54,03	54,63	5K	5
10/08/2023	-0,18%	-0,10	54,03	54,13	53,90	54,14	15K	8
09/08/2023	0,07%	0,04	54,13	54,13	54,13	54,13	595	1
08/08/2023	-0,18%	-0,10	54,09	54,04	54,04	54,09	6K	2
07/08/2023	0,86%	0,46	54,19	54,19	54,19	54,19	5K	1
04/08/2023	-1,79%	-0,98	53,73	53,72	53,72	53,75	1K	5
03/08/2023	1,07%	0,58	54,71	54,55	54,50	54,71	11K	3
02/08/2023	-4,25%	-2,40	54,13	54,17	54,13	54,17	25K	2
01/08/2023	2,91%	1,60	56,53	55,15	54,94	56,66	53K	633
31/07/2023	2,12%	1,14	54,93	54,93	54,93	54,93	109	2
28/07/2023	1,59%	0,84	53,79	53,47	53,47	53,79	6K	21
27/07/2023	-2,99%	-1,63	52,95	54,88	52,80	54,88	33K	595
26/07/2023	-1,41%	-0,78	54,58	54,76	54,41	54,76	2K	32
25/07/2023	1,00%	0,55	55,36	55,15	54,78	55,71	72K	1.309
24/07/2023	-1,35%	-0,75	54,81	54,87	54,81	54,87	3K	26
21/07/2023	0,38%	0,21	55,56	55,77	55,56	55,77	1K	20
20/07/2023	-4,39%	-2,54	55,35	56,34	55,35	56,34	2K	2
19/07/2023	0,75%	0,43	57,89	58,43	57,89	58,43	5K	2
18/07/2023	0,79%	0,45	57,46	57,78	57,46	57,78	2K	2
17/07/2023	2,44%	1,36	57,01	57,31	57,01	57,31	19K	3
14/07/2023	0,29%	0,16	55,65	55,76	55,65	55,78	153K	3
13/07/2023	2,44%	1,32	55,49	55,45	55,37	55,49	1K	7
12/07/2023	-0,91%	-0,50	54,17	54,14	54,13	54,17	2K	4
11/07/2023	-1,05%	-0,58	54,67	54,57	54,57	54,67	2K	2
10/07/2023	2,01%	1,09	55,25	54,80	54,80	55,25	9K	3
07/07/2023	-0,66%	-0,36	54,16	54,45	54,16	54,45	6K	2
06/07/2023	-0,46%	-0,25	54,52	54,01	54,01	54,64	3K	20
05/07/2023	2,07%	1,11	54,77	54,03	54,03	54,77	17K	2
03/07/2023	-0,94%	-0,51	53,66	53,66	53,66	53,66	121K	1
30/06/2023	1,86%	0,99	54,17	54,05	54,05	54,20	3K	30
29/06/2023	0,55%	0,29	53,18	53,27	53,18	53,27	2K	2
28/06/2023	1,52%	0,79	52,89	53,00	52,84	53,00	7K	10
27/06/2023	1,09%	0,56	52,10	52,08	52,08	52,10	3K	2
26/06/2023	-1,34%	-0,70	51,54	51,53	51,53	51,60	670	5
23/06/2023	-0,13%	-0,07	52,24	52,24	52,24	52,24	1K	1
22/06/2023	0,00%	0,00	52,31	51,93	51,93	52,31	17K	3
21/06/2023	-2,10%	-1,12	52,31	53,42	52,29	53,42	4K	11
20/06/2023	-1,75%	-0,95	53,43	54,38	53,41	54,38	909	17
16/06/2023	-1,63%	-0,90	54,38	55,28	54,35	55,41	160K	185
15/06/2023	1,71%	0,93	55,28	55,04	55,04	55,28	3K	2
14/06/2023	1,27%	0,68	54,35	54,05	54,05	54,97	4K	9
13/06/2023	1,28%	0,68	53,67	53,67	53,67	53,67	2K	1
12/06/2023	1,59%	0,83	52,99	52,50	52,50	52,99	6K	2
09/06/2023	-0,17%	-0,09	52,16	52,16	52,16	52,16	3K	1
07/06/2023	-5,00%	-2,75	52,25	52,99	52,25	52,99	145K	2
06/06/2023	0,15%	0,08	55,00	54,77	54,74	55,00	7K	3
05/06/2023	1,09%	0,59	54,92	54,92	54,92	54,92	4K	1
02/06/2023	-1,40%	-0,77	54,33	54,48	54,33	54,53	4K	10
01/06/2023	0,22%	0,12	55,10	54,98	54,98	55,10	3K	2
31/05/2023	-0,85%	-0,47	54,98	54,65	54,65	55,07	2K	11
30/05/2023	1,84%	1,00	55,45	55,61	55,41	55,61	5K	5
29/05/2023	1,06%	0,57	54,45	54,45	54,45	54,45	108	1
26/05/2023	0,79%	0,42	53,88	53,88	53,88	53,88	3K	1
25/05/2023	7,03%	3,51	53,46	49,36	49,36	53,46	4K	4
24/05/2023	-0,24%	-0,12	49,95	49,91	49,89	49,95	549	4
23/05/2023	-2,45%	-1,26	50,07	50,07	50,07	50,07	400	1
22/05/2023	-	-	51,33	50,62	50,62	51,33	12K	3

Date,Open,High,Low,Close,Volume
05-Dec-23,67.97,67.97,66.85,67.48,53281
04-Dec-23,67.83,68.12,67.69,67.97,8481
01-Dec-23,67.83,67.83,67.77,67.77,1424
30-Nov-23,68.18,68.18,67.03,67.03,2831
29-Nov-23,65.82,66.24,65.28,66.24,3883
28-Nov-23,66.08,66.08,64.45,64.45,4561
27-Nov-23,66.15,66.41,65.31,66.41,25625
24-Nov-23,65.46,66.12,65.46,66.12,1122
23-Nov-23,53.38,53.41,53.38,53.41,106
22-Nov-23,66.15,66.15,65.24,65.52,990
21-Nov-23,65.64,65.64,65.29,65.40,3403
20-Nov-23,64.14,64.85,63.54,64.85,47974
17-Nov-23,63.90,64.13,63.90,63.96,4282
16-Nov-23,63.30,63.52,63.30,63.43,18167
14-Nov-23,63.36,63.76,62.88,63.57,4377
13-Nov-23,62.64,62.67,61.92,62.53,60596
10-Nov-23,61.62,62.32,61.62,62.32,2281
09-Nov-23,61.62,61.62,61.62,61.62,862
08-Nov-23,60.50,61.38,60.50,61.14,8375
07-Nov-23,59.70,60.72,59.70,60.42,5899
06-Nov-23,60.12,60.12,59.22,59.22,5942
03-Nov-23,59.81,59.81,59.65,59.65,2329
01-Nov-23,58.56,58.97,58.51,58.97,2644
31-Oct-23,58.76,58.76,58.63,58.63,1030656
30-Oct-23,57.54,57.54,57.54,57.54,1035
27-Oct-23,54.70,55.56,54.70,55.56,3244
26-Oct-23,57.28,57.28,55.30,55.30,2312560
25-Oct-23,54.12,54.12,52.88,52.88,858
24-Oct-23,55.04,55.51,55.04,55.51,1550
23-Oct-23,53.89,53.89,53.89,53.89,107
20-Oct-23,56.16,56.22,54.38,54.62,39172
19-Oct-23,57.06,57.06,56.64,56.64,5246
18-Oct-23,57.19,57.19,56.00,56.00,1420
17-Oct-23,57.42,57.42,57.13,57.13,7442
16-Oct-23,55.59,55.68,55.59,55.68,6011
13-Oct-23,57.12,57.12,56.07,56.07,1414
11-Oct-23,56.85,56.85,55.99,56.19,1701
10-Oct-23,57.18,57.18,56.08,56.46,16331
09-Oct-23,57.60,58.05,57.60,57.96,9890
06-Oct-23,57.50,57.91,57.50,57.91,864
05-Oct-23,56.53,56.53,56.52,56.52,904
04-Oct-23,56.21,56.37,56.17,56.37,3321
03-Oct-23,55.50,55.50,55.23,55.23,305772
02-Oct-23,56.32,56.32,55.92,55.92,2526
29-Sep-23,56.34,56.34,56.34,56.34,4450
28-Sep-23,57.00,57.00,53.60,56.10,16711
27-Sep-23,55.35,55.35,55.15,55.15,8328
26-Sep-23,54.80,54.80,53.83,53.83,1569
25-Sep-23,55.16,55.40,54.96,55.40,3966
22-Sep-23,54.40,54.95,54.35,54.95,1797
21-Sep-23,55.37,55.37,54.31,54.42,11468
20-Sep-23,56.11,56.11,55.96,55.96,8674
19-Sep-23,55.30,55.63,55.21,55.63,13353
18-Sep-23,56.50,56.64,56.13,56.20,387614
15-Sep-23,56.72,56.72,56.34,56.38,1581
14-Sep-23,57.40,57.91,57.40,57.91,6438
13-Sep-23,58.08,58.08,57.66,58.06,5099
12-Sep-23,58.42,58.42,58.42,58.42,876
11-Sep-23,59.45,59.70,59.45,59.70,2861
08-Sep-23,59.75,59.75,59.75,59.75,298
06-Sep-23,59.57,59.57,59.51,59.51,178
05-Sep-23,59.68,59.72,59.59,59.59,3635
01-Sep-23,58.17,58.46,58.17,58.46,6235
31-Aug-23,58.66,58.75,58.66,58.75,6042
30-Aug-23,57.22,57.22,57.22,57.22,3604
29-Aug-23,56.25,56.28,56.25,56.28,562
28-Aug-23,55.56,55.56,55.56,55.56,2277
25-Aug-23,54.90,54.90,54.90,54.90,2745
24-Aug-23,54.05,54.05,54.05,54.05,756
23-Aug-23,55.44,55.60,55.44,55.60,2389
22-Aug-23,55.61,55.61,55.61,55.61,2446
21-Aug-23,54.66,55.20,54.50,55.16,36226
18-Aug-23,53.52,53.84,53.43,53.72,13942
17-Aug-23,54.26,54.26,54.02,54.02,4014
16-Aug-23,55.75,55.75,54.98,54.98,2529
15-Aug-23,56.13,56.13,55.90,55.90,1233
14-Aug-23,55.86,56.09,55.86,56.03,5153
11-Aug-23,54.03,54.63,54.03,54.63,4982
10-Aug-23,54.13,54.14,53.90,54.03,14785
09-Aug-23,54.13,54.13,54.13,54.13,595
08-Aug-23,54.04,54.09,54.04,54.09,5566
07-Aug-23,54.19,54.19,54.19,54.19,4985
04-Aug-23,53.72,53.75,53.72,53.73,1235
03-Aug-23,54.55,54.71,54.50,54.71,10924
02-Aug-23,54.17,54.17,54.13,54.13,25279
01-Aug-23,55.15,56.66,54.94,56.53,53025
31-Jul-23,54.93,54.93,54.93,54.93,109
28-Jul-23,53.47,53.79,53.47,53.79,6422
27-Jul-23,54.88,54.88,52.80,52.95,32966
26-Jul-23,54.76,54.76,54.41,54.58,1748
25-Jul-23,55.15,55.71,54.78,55.36,72428
24-Jul-23,54.87,54.87,54.81,54.81,2851
21-Jul-23,55.77,55.77,55.56,55.56,1112
20-Jul-23,56.34,56.34,55.35,55.35,2048
19-Jul-23,58.43,58.43,57.89,57.89,4994
18-Jul-23,57.78,57.78,57.46,57.46,1616
17-Jul-23,57.31,57.31,57.01,57.01,18836
14-Jul-23,55.76,55.78,55.65,55.65,153000
13-Jul-23,55.45,55.49,55.37,55.49,1164
12-Jul-23,54.14,54.17,54.13,54.17,2112
11-Jul-23,54.57,54.67,54.57,54.67,1585
10-Jul-23,54.80,55.25,54.80,55.25,8733
07-Jul-23,54.45,54.45,54.16,54.16,6134
06-Jul-23,54.01,54.64,54.01,54.52,2672
05-Jul-23,54.03,54.77,54.03,54.77,16544
03-Jul-23,53.66,53.66,53.66,53.66,120735
30-Jun-23,54.05,54.20,54.05,54.17,2925
29-Jun-23,53.27,53.27,53.18,53.18,1542
28-Jun-23,53.00,53.00,52.84,52.89,7136
27-Jun-23,52.08,52.10,52.08,52.10,2552
26-Jun-23,51.53,51.60,51.53,51.54,670
23-Jun-23,52.24,52.24,52.24,52.24,1201
22-Jun-23,51.93,52.31,51.93,52.31,17114
21-Jun-23,53.42,53.42,52.29,52.31,3979
20-Jun-23,54.38,54.38,53.41,53.43,909
16-Jun-23,55.28,55.41,54.35,54.38,159505
15-Jun-23,55.04,55.28,55.04,55.28,2976
14-Jun-23,54.05,54.97,54.05,54.35,4139
13-Jun-23,53.67,53.67,53.67,53.67,2146
12-Jun-23,52.50,52.99,52.50,52.99,5517
09-Jun-23,52.16,52.16,52.16,52.16,2608
07-Jun-23,52.99,52.99,52.25,52.25,144588
06-Jun-23,54.77,55.00,54.74,55.00,7286
05-Jun-23,54.92,54.92,54.92,54.92,3789
02-Jun-23,54.48,54.53,54.33,54.33,3536
01-Jun-23,54.98,55.10,54.98,55.10,2865
31-May-23,54.65,55.07,54.65,54.98,2084
30-May-23,55.61,55.61,55.41,55.45,4659
29-May-23,54.45,54.45,54.45,54.45,108
26-May-23,53.88,53.88,53.88,53.88,2586
25-May-23,49.36,53.46,49.36,53.46,3684
24-May-23,49.91,49.95,49.89,49.95,549
23-May-23,50.07,50.07,50.07,50.07,400
22-May-23,50.62,51.33,50.62,51.33,11585

*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