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
20/10/2021	-0,41%	-0,31	75,68	75,58	75,58	75,68	1M	3
19/10/2021	4,73%	3,43	75,99	75,68	75,57	75,99	4K	50
18/10/2021	1,09%	0,78	72,56	72,56	72,56	72,56	17K	1
15/10/2021	1,31%	0,93	71,78	71,78	71,78	71,78	143	1
14/10/2021	1,26%	0,88	70,85	70,85	70,85	70,85	4K	1
13/10/2021	2,75%	1,87	69,97	69,97	69,97	69,97	35K	1
11/10/2021	-0,66%	-0,45	68,10	68,56	68,10	68,56	28K	4
08/10/2021	-2,48%	-1,74	68,55	69,16	68,55	69,16	2M	2
07/10/2021	1,84%	1,27	70,29	70,98	70,27	71,26	13K	150
06/10/2021	-0,50%	-0,35	69,02	69,16	69,02	69,16	17K	3
05/10/2021	4,00%	2,67	69,37	69,75	69,37	69,75	56K	2

04/10/2021	-2,07%	-1,41	66,70	66,70	66,64	66,70	349K	4
01/10/2021	-0,21%	-0,14	68,11	66,56	66,56	68,11	37K	85
30/09/2021	0,62%	0,42	68,25	68,04	68,04	68,48	85K	3
29/09/2021	1,24%	0,83	67,83	66,70	66,70	67,83	3K	37
28/09/2021	-3,42%	-2,37	67,00	69,16	66,38	69,16	2M	12
27/09/2021	-1,95%	-1,38	69,37	69,93	69,37	69,93	36K	3
24/09/2021	1,00%	0,70	70,75	70,75	70,75	70,75	707	1
22/09/2021	1,49%	1,03	70,05	69,79	69,68	70,05	15K	6
21/09/2021	-0,10%	-0,07	69,02	69,51	69,02	70,07	312K	164
20/09/2021	-11,42%	-8,91	69,09	68,00	68,00	69,18	328K	12
17/09/2021	14,05%	9,61	78,00	69,80	68,95	78,00	515K	42
16/09/2021	0,41%	0,28	68,39	68,37	68,37	68,39	341	3
15/09/2021	1,88%	1,26	68,11	67,56	67,55	68,11	213K	4
13/09/2021	-2,15%	-1,47	66,85	66,99	66,71	66,99	249K	5
09/09/2021	-1,51%	-1,05	68,32	69,32	68,32	69,32	934K	3
08/09/2021	-1,44%	-1,01	69,37	69,65	69,37	69,65	378K	3
06/09/2021	-0,75%	-0,53	70,38	70,38	70,38	70,38	2K	1
03/09/2021	3,94%	2,69	70,91	68,67	68,46	70,91	15M	431
02/09/2021	2,36%	1,57	68,22	68,00	67,83	68,32	57K	4
31/08/2021	1,11%	0,73	66,65	66,29	65,92	66,65	36K	6
26/08/2021	0,18%	0,12	65,92	65,10	65,10	65,92	577K	3
25/08/2021	0,61%	0,40	65,80	65,80	65,80	65,80	17K	2
24/08/2021	-1,71%	-1,14	65,40	65,40	65,40	65,40	65	1
23/08/2021	3,45%	2,22	66,54	66,54	66,54	66,54	13K	1
20/08/2021	1,21%	0,77	64,32	64,49	64,04	65,00	99K	6
19/08/2021	1,36%	0,85	63,55	63,42	63,36	63,55	2K	3
18/08/2021	2,05%	1,26	62,70	61,86	61,86	62,70	2K	4
17/08/2021	0,52%	0,32	61,44	61,44	61,44	61,44	614	1
16/08/2021	-0,42%	-0,26	61,12	61,51	61,12	61,51	672	2
13/08/2021	1,54%	0,93	61,38	61,80	61,06	61,80	184	3
12/08/2021	1,56%	0,93	60,45	60,45	60,45	60,45	302K	1
11/08/2021	-1,54%	-0,93	59,52	59,52	59,52	59,52	59	1
10/08/2021	-2,06%	-1,27	60,45	60,45	60,45	60,45	30K	1
09/08/2021	-0,23%	-0,14	61,72	61,72	61,72	61,72	741K	1
06/08/2021	0,86%	0,53	61,86	61,86	61,86	61,86	309	2
05/08/2021	-0,70%	-0,43	61,33	61,33	61,33	61,33	306	1
04/08/2021	1,33%	0,81	61,76	60,95	60,95	61,76	624K	3
03/08/2021	2,30%	1,37	60,95	60,84	60,84	60,95	4K	2
29/07/2021	-1,10%	-0,66	59,58	60,00	59,58	60,00	778	2
27/07/2021	0,20%	0,12	60,24	60,54	60,24	60,54	1K	2
26/07/2021	-1,25%	-0,76	60,12	60,12	60,12	60,12	601	1
23/07/2021	1,26%	0,76	60,88	60,12	60,12	60,88	4K	3
22/07/2021	2,07%	1,22	60,12	60,12	60,12	60,12	1K	1
21/07/2021	3,33%	1,90	58,90	58,91	58,90	58,91	6K	2
20/07/2021	-0,73%	-0,42	57,00	57,00	57,00	57,00	1K	1
19/07/2021	0,74%	0,42	57,42	57,42	57,42	57,42	1K	1
14/07/2021	-1,54%	-0,89	57,00	57,00	57,00	57,00	570	1
13/07/2021	-1,75%	-1,03	57,89	58,92	57,82	58,92	103K	5
12/07/2021	-0,08%	-0,05	58,92	60,00	58,92	60,00	954	5
08/07/2021	1,50%	0,87	58,97	57,88	57,88	58,97	236K	3
06/07/2021	4,82%	2,67	58,10	57,08	57,08	58,10	12K	3
05/07/2021	-0,16%	-0,09	55,43	55,43	55,43	55,43	53K	1
02/07/2021	0,58%	0,32	55,52	55,87	55,52	55,87	22K	2
30/06/2021	0,09%	0,05	55,20	55,20	55,20	55,20	2K	1
29/06/2021	1,94%	1,05	55,15	54,74	54,74	55,15	3K	2
25/06/2021	-1,46%	-0,80	54,10	54,10	54,10	54,10	5K	1
24/06/2021	0,18%	0,10	54,90	54,90	54,90	54,90	1K	1
23/06/2021	0,59%	0,32	54,80	54,10	54,10	54,80	113K	6
22/06/2021	0,70%	0,38	54,48	54,48	54,48	54,60	945K	3
18/06/2021	4,74%	2,45	54,10	53,73	53,73	54,25	69K	5
14/06/2021	1,77%	0,90	51,65	51,45	51,45	51,76	89K	3
11/06/2021	2,42%	1,20	50,75	50,33	50,14	50,75	768K	5
10/06/2021	4,51%	2,14	49,55	48,73	48,73	49,55	120K	5
09/06/2021	1,72%	0,80	47,41	46,77	46,77	47,41	2K	3
08/06/2021	0,24%	0,11	46,61	46,61	46,61	46,61	19K	1
04/06/2021	-3,43%	-1,65	46,50	46,88	46,45	46,88	2K	4
02/06/2021	-0,74%	-0,36	48,15	48,15	48,15	48,15	192	1
01/06/2021	-3,31%	-1,66	48,51	49,00	48,51	49,00	10K	3
31/05/2021	-1,63%	-0,83	50,17	50,17	50,17	50,17	5K	1
24/05/2021	0,91%	0,46	51,00	50,98	50,98	51,00	5K	2
21/05/2021	1,77%	0,88	50,54	50,30	50,30	50,60	3M	4
20/05/2021	2,60%	1,26	49,66	49,66	49,66	49,66	2K	1
18/05/2021	0,83%	0,40	48,40	48,48	48,38	48,48	39K	3
17/05/2021	-1,03%	-0,50	48,00	48,00	48,00	48,00	2K	2
13/05/2021	-0,02%	-0,01	48,50	48,50	48,50	48,50	48	1
12/05/2021	-4,13%	-2,09	48,51	49,80	48,51	49,80	17K	2
11/05/2021	3,27%	1,60	50,60	48,08	48,08	50,60	5M	5
10/05/2021	-2,00%	-1,00	49,00	49,53	49,00	49,53	11K	3
07/05/2021	-1,96%	-1,00	50,00	51,04	50,00	51,04	10K	4
06/05/2021	-0,97%	-0,50	51,00	51,00	50,35	51,00	520K	5
05/05/2021	-0,96%	-0,50	51,50	51,70	51,50	52,15	5K	4
04/05/2021	-2,69%	-1,44	52,00	52,00	52,00	52,00	2K	1
03/05/2021	-3,80%	-2,11	53,44	54,65	52,90	54,65	39K	19
30/04/2021	2,87%	1,55	55,55	56,20	55,55	56,20	17K	3
29/04/2021	-10,19%	-6,13	54,00	58,08	54,00	58,08	36K	9
28/04/2021	-2,23%	-1,37	60,13	60,31	60,13	60,45	15K	4
27/04/2021	0,89%	0,54	61,50	60,80	60,80	61,70	37K	8
26/04/2021	1,58%	0,95	60,96	60,83	60,83	60,96	17K	2
22/04/2021	0,59%	0,35	60,01	60,01	60,01	60,01	960	1
20/04/2021	-1,96%	-1,19	59,66	61,00	59,66	61,00	5K	3
19/04/2021	-2,09%	-1,30	60,85	60,85	60,85	60,85	1K	1
16/04/2021	-1,00%	-0,63	62,15	62,50	62,15	62,50	27K	2
15/04/2021	0,82%	0,51	62,78	62,89	62,78	62,89	1K	2
14/04/2021	-0,61%	-0,38	62,27	62,27	62,27	62,27	2K	2
13/04/2021	2,96%	1,80	62,65	62,88	62,45	62,88	189K	5
12/04/2021	5,83%	3,35	60,85	60,61	60,61	61,00	1K	3
07/04/2021	0,70%	0,40	57,50	56,65	56,65	57,50	133K	8
06/04/2021	-2,23%	-1,30	57,10	57,21	57,08	57,40	9K	5
05/04/2021	0,52%	0,30	58,40	58,00	58,00	58,51	70K	8
01/04/2021	1,79%	1,02	58,10	57,70	57,48	58,10	52K	14
31/03/2021	2,96%	1,64	57,08	57,00	57,00	57,41	22K	13
30/03/2021	-1,09%	-0,61	55,44	55,88	54,93	55,88	72K	4
29/03/2021	0,63%	0,35	56,05	56,98	56,05	56,98	1K	2
26/03/2021	4,70%	2,50	55,70	54,95	54,95	55,70	22K	2
24/03/2021	0,95%	0,50	53,20	52,63	52,07	53,20	2M	195
23/03/2021	-0,23%	-0,12	52,70	53,00	52,45	53,26	21K	182
22/03/2021	2,07%	1,07	52,82	52,40	52,40	53,52	630K	6
19/03/2021	-1,43%	-0,75	51,75	52,00	51,65	52,00	59K	7
18/03/2021	-3,58%	-1,95	52,50	52,08	51,88	52,65	16K	6
17/03/2021	-2,85%	-1,60	54,45	55,35	54,00	55,35	276K	6
16/03/2021	-0,09%	-0,05	56,05	56,15	55,74	56,45	25K	157
15/03/2021	3,22%	1,75	56,10	55,29	55,14	56,10	599K	105
12/03/2021	-2,76%	-1,54	54,35	54,35	54,35	54,35	543	1
11/03/2021	3,79%	2,04	55,89	56,19	55,89	56,31	5K	94
10/03/2021	-5,18%	-2,94	53,85	57,29	53,71	57,29	81K	207
09/03/2021	3,63%	1,99	56,79	57,20	56,38	57,20	19K	208
08/03/2021	-1,26%	-0,70	54,80	55,90	54,80	55,90	6K	5
05/03/2021	-0,72%	-0,40	55,50	56,40	54,80	56,40	2K	4
04/03/2021	-3,75%	-2,18	55,90	56,49	55,08	56,49	229K	8
03/03/2021	-7,10%	-4,44	58,08	61,95	58,08	61,95	3K	7
02/03/2021	0,08%	0,05	62,52	63,69	62,52	63,69	153K	26
01/03/2021	4,53%	2,71	62,47	60,87	60,68	62,63	400K	205
26/02/2021	-	-	59,76	58,22	58,08	59,92	286K	6

Date,Open,High,Low,Close,Volume
20-Oct-21,75.58,75.68,75.58,75.68,1168467
19-Oct-21,75.68,75.99,75.57,75.99,3781
18-Oct-21,72.56,72.56,72.56,72.56,17414
15-Oct-21,71.78,71.78,71.78,71.78,143
14-Oct-21,70.85,70.85,70.85,70.85,4109
13-Oct-21,69.97,69.97,69.97,69.97,34985
11-Oct-21,68.56,68.56,68.10,68.10,27764
08-Oct-21,69.16,69.16,68.55,68.55,1631932
07-Oct-21,70.98,71.26,70.27,70.29,12607
06-Oct-21,69.16,69.16,69.02,69.02,16861
05-Oct-21,69.75,69.75,69.37,69.37,55938
04-Oct-21,66.70,66.70,66.64,66.70,348508
01-Oct-21,66.56,68.11,66.56,68.11,37383
30-Sep-21,68.04,68.48,68.04,68.25,84599
29-Sep-21,66.70,67.83,66.70,67.83,3442
28-Sep-21,69.16,69.16,66.38,67.00,1783748
27-Sep-21,69.93,69.93,69.37,69.37,35940
24-Sep-21,70.75,70.75,70.75,70.75,707
22-Sep-21,69.79,70.05,69.68,70.05,15354
21-Sep-21,69.51,70.07,69.02,69.02,311719
20-Sep-21,68.00,69.18,68.00,69.09,328238
17-Sep-21,69.80,78.00,68.95,78.00,514513
16-Sep-21,68.37,68.39,68.37,68.39,341
15-Sep-21,67.56,68.11,67.55,68.11,212899
13-Sep-21,66.99,66.99,66.71,66.85,248825
09-Sep-21,69.32,69.32,68.32,68.32,934479
08-Sep-21,69.65,69.65,69.37,69.37,377863
06-Sep-21,70.38,70.38,70.38,70.38,1618
03-Sep-21,68.67,70.91,68.46,70.91,15348643
02-Sep-21,68.00,68.32,67.83,68.22,57289
31-Aug-21,66.29,66.65,65.92,66.65,36046
26-Aug-21,65.10,65.92,65.10,65.92,576595
25-Aug-21,65.80,65.80,65.80,65.80,16779
24-Aug-21,65.40,65.40,65.40,65.40,65
23-Aug-21,66.54,66.54,66.54,66.54,13308
20-Aug-21,64.49,65.00,64.04,64.32,98768
19-Aug-21,63.42,63.55,63.36,63.55,2154
18-Aug-21,61.86,62.70,61.86,62.70,2421
17-Aug-21,61.44,61.44,61.44,61.44,614
16-Aug-21,61.51,61.51,61.12,61.12,672
13-Aug-21,61.80,61.80,61.06,61.38,184
12-Aug-21,60.45,60.45,60.45,60.45,302250
11-Aug-21,59.52,59.52,59.52,59.52,59
10-Aug-21,60.45,60.45,60.45,60.45,30225
09-Aug-21,61.72,61.72,61.72,61.72,740640
06-Aug-21,61.86,61.86,61.86,61.86,309
05-Aug-21,61.33,61.33,61.33,61.33,306
04-Aug-21,60.95,61.76,60.95,61.76,624142
03-Aug-21,60.84,60.95,60.84,60.95,4205
29-Jul-21,60.00,60.00,59.58,59.58,778
27-Jul-21,60.54,60.54,60.24,60.24,1331
26-Jul-21,60.12,60.12,60.12,60.12,601
23-Jul-21,60.12,60.88,60.12,60.88,3649
22-Jul-21,60.12,60.12,60.12,60.12,1202
21-Jul-21,58.91,58.91,58.90,58.90,5948
20-Jul-21,57.00,57.00,57.00,57.00,1026
19-Jul-21,57.42,57.42,57.42,57.42,1148
14-Jul-21,57.00,57.00,57.00,57.00,570
13-Jul-21,58.92,58.92,57.82,57.89,103126
12-Jul-21,60.00,60.00,58.92,58.92,954
08-Jul-21,57.88,58.97,57.88,58.97,236349
06-Jul-21,57.08,58.10,57.08,58.10,11648
05-Jul-21,55.43,55.43,55.43,55.43,52658
02-Jul-21,55.87,55.87,55.52,55.52,21656
30-Jun-21,55.20,55.20,55.20,55.20,2208
29-Jun-21,54.74,55.15,54.74,55.15,2921
25-Jun-21,54.10,54.10,54.10,54.10,5410
24-Jun-21,54.90,54.90,54.90,54.90,1372
23-Jun-21,54.10,54.80,54.10,54.80,112657
22-Jun-21,54.48,54.60,54.48,54.48,945179
18-Jun-21,53.73,54.25,53.73,54.10,68905
14-Jun-21,51.45,51.76,51.45,51.65,88828
11-Jun-21,50.33,50.75,50.14,50.75,768160
10-Jun-21,48.73,49.55,48.73,49.55,119878
09-Jun-21,46.77,47.41,46.77,47.41,2126
08-Jun-21,46.61,46.61,46.61,46.61,18737
04-Jun-21,46.88,46.88,46.45,46.50,2280
02-Jun-21,48.15,48.15,48.15,48.15,192
01-Jun-21,49.00,49.00,48.51,48.51,10073
31-May-21,50.17,50.17,50.17,50.17,5017
24-May-21,50.98,51.00,50.98,51.00,5456
21-May-21,50.30,50.60,50.30,50.54,2532370
20-May-21,49.66,49.66,49.66,49.66,1986
18-May-21,48.48,48.48,48.38,48.40,38927
17-May-21,48.00,48.00,48.00,48.00,2064
13-May-21,48.50,48.50,48.50,48.50,48
12-May-21,49.80,49.80,48.51,48.51,16993
11-May-21,48.08,50.60,48.08,50.60,4608249
10-May-21,49.53,49.53,49.00,49.00,10935
07-May-21,51.04,51.04,50.00,50.00,10421
06-May-21,51.00,51.00,50.35,51.00,520162
05-May-21,51.70,52.15,51.50,51.50,5381
04-May-21,52.00,52.00,52.00,52.00,1560
03-May-21,54.65,54.65,52.90,53.44,39093
30-Apr-21,56.20,56.20,55.55,55.55,17407
29-Apr-21,58.08,58.08,54.00,54.00,35622
28-Apr-21,60.31,60.45,60.13,60.13,15262
27-Apr-21,60.80,61.70,60.80,61.50,37263
26-Apr-21,60.83,60.96,60.83,60.96,16520
22-Apr-21,60.01,60.01,60.01,60.01,960
20-Apr-21,61.00,61.00,59.66,59.66,5117
19-Apr-21,60.85,60.85,60.85,60.85,1217
16-Apr-21,62.50,62.50,62.15,62.15,27493
15-Apr-21,62.89,62.89,62.78,62.78,1320
14-Apr-21,62.27,62.27,62.27,62.27,2117
13-Apr-21,62.88,62.88,62.45,62.65,188808
12-Apr-21,60.61,61.00,60.61,60.85,1463
07-Apr-21,56.65,57.50,56.65,57.50,133379
06-Apr-21,57.21,57.40,57.08,57.10,9487
05-Apr-21,58.00,58.51,58.00,58.40,69920
01-Apr-21,57.70,58.10,57.48,58.10,52233
31-Mar-21,57.00,57.41,57.00,57.08,21553
30-Mar-21,55.88,55.88,54.93,55.44,71564
29-Mar-21,56.98,56.98,56.05,56.05,1130
26-Mar-21,54.95,55.70,54.95,55.70,21665
24-Mar-21,52.63,53.20,52.07,53.20,2366756
23-Mar-21,53.00,53.26,52.45,52.70,20659
22-Mar-21,52.40,53.52,52.40,52.82,630043
19-Mar-21,52.00,52.00,51.65,51.75,58708
18-Mar-21,52.08,52.65,51.88,52.50,15920
17-Mar-21,55.35,55.35,54.00,54.45,275844
16-Mar-21,56.15,56.45,55.74,56.05,25370
15-Mar-21,55.29,56.10,55.14,56.10,598605
12-Mar-21,54.35,54.35,54.35,54.35,543
11-Mar-21,56.19,56.31,55.89,55.89,5274
10-Mar-21,57.29,57.29,53.71,53.85,80992
09-Mar-21,57.20,57.20,56.38,56.79,19483
08-Mar-21,55.90,55.90,54.80,54.80,5701
05-Mar-21,56.40,56.40,54.80,55.50,1879
04-Mar-21,56.49,56.49,55.08,55.90,229367
03-Mar-21,61.95,61.95,58.08,58.08,2926
02-Mar-21,63.69,63.69,62.52,62.52,152584
01-Mar-21,60.87,62.63,60.68,62.47,399651
26-Feb-21,58.22,59.92,58.08,59.76,286353

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: N1OW34

cotações, gráficos e mais...