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
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	2,38%	1,39	59,76	58,22	58,08	59,92	286K	6
25/02/2021	-0,46%	-0,27	58,37	60,54	58,37	60,72	76K	91
24/02/2021	-2,56%	-1,54	58,64	60,21	58,64	60,21	15K	5
23/02/2021	-0,40%	-0,24	60,18	60,00	57,81	60,24	12K	91
22/02/2021	-1,08%	-0,66	60,42	62,05	60,18	62,05	114K	173
19/02/2021	-2,94%	-1,85	61,08	62,08	60,48	62,08	1K	3
18/02/2021	0,53%	0,33	62,93	62,40	62,18	62,93	3K	3
17/02/2021	-1,07%	-0,68	62,60	62,18	61,70	62,60	2K	4
12/02/2021	-0,35%	-0,22	63,28	63,47	63,28	63,47	15K	4
10/02/2021	2,16%	1,34	63,50	63,30	62,41	63,93	22K	282
09/02/2021	-1,33%	-0,84	62,16	63,33	62,06	63,40	509K	4
08/02/2021	-0,79%	-0,50	63,00	64,26	62,54	64,26	1M	7
05/02/2021	-0,08%	-0,05	63,50	62,90	62,90	63,65	2M	49
04/02/2021	2,80%	1,73	63,55	63,34	63,34	63,55	570	4
03/02/2021	-0,93%	-0,58	61,82	62,20	61,82	62,71	18K	83
02/02/2021	1,81%	1,11	62,40	61,49	61,49	62,93	66K	66
01/02/2021	2,75%	1,64	61,29	60,81	60,81	61,40	2K	3
29/01/2021	-0,80%	-0,48	59,65	58,55	58,54	59,65	10K	30
28/01/2021	7,20%	4,04	60,13	59,00	59,00	60,49	5K	4
27/01/2021	-1,42%	-0,81	56,09	56,75	54,90	57,43	4K	49
26/01/2021	-3,72%	-2,20	56,90	58,60	56,90	58,60	10K	7
22/01/2021	2,96%	1,70	59,10	59,10	59,10	59,10	2K	1
21/01/2021	-0,43%	-0,25	57,40	57,40	57,40	57,40	6K	1
20/01/2021	3,80%	2,11	57,65	55,70	55,70	57,75	118K	110
19/01/2021	2,15%	1,17	55,54	54,37	54,34	55,85	403K	10
15/01/2021	1,49%	0,80	54,37	54,55	53,88	54,81	5K	97
14/01/2021	-3,20%	-1,77	53,57	55,17	53,57	55,17	9K	17
13/01/2021	0,80%	0,44	55,34	54,80	54,80	55,34	4K	2
12/01/2021	-4,77%	-2,75	54,90	56,13	54,70	56,19	7K	121
11/01/2021	0,59%	0,34	57,65	58,01	57,65	58,01	75K	2
08/01/2021	3,34%	1,85	57,31	56,80	56,80	57,31	285	5
07/01/2021	2,61%	1,41	55,46	55,26	54,81	55,51	2M	138
06/01/2021	-4,17%	-2,35	54,05	55,00	54,00	55,32	534K	229
05/01/2021	0,98%	0,55	56,40	56,60	55,54	56,67	2M	193
04/01/2021	-2,53%	-1,45	55,85	57,00	54,97	57,00	3M	64
30/12/2020	-0,31%	-0,18	57,30	57,30	57,30	57,30	286	1
28/12/2020	-0,45%	-0,26	57,48	58,43	57,48	58,43	2K	2
23/12/2020	0,50%	0,29	57,74	58,04	57,74	58,04	2K	2
22/12/2020	2,64%	1,48	57,45	57,45	57,45	57,45	1K	1
17/12/2020	-0,76%	-0,43	55,97	55,97	55,97	55,97	2K	1
16/12/2020	4,46%	2,41	56,40	56,40	56,40	56,40	11K	1
15/12/2020	-1,66%	-0,91	53,99	53,99	53,99	53,99	53	1
09/12/2020	0,46%	0,25	54,90	54,90	54,90	54,90	1K	1
07/12/2020	-1,34%	-0,74	54,65	54,65	54,65	54,65	5K	1
02/12/2020	1,54%	0,84	55,39	55,39	55,39	55,39	2K	1
25/11/2020	-3,83%	-2,17	54,55	54,55	54,55	54,55	40K	2
20/11/2020	2,85%	1,57	56,72	56,72	56,72	56,72	56	1
17/11/2020	-0,63%	-0,35	55,15	55,15	55,15	55,15	3K	1
09/11/2020	-4,90%	-2,86	55,50	55,50	55,50	55,50	55	1
04/11/2020	2,78%	1,58	58,36	58,36	58,36	58,36	4K	1
30/10/2020	-2,29%	-1,33	56,78	56,78	56,78	56,78	283	1
29/10/2020	-1,34%	-0,79	58,11	58,11	58,11	58,11	42K	1
26/10/2020	-	-	58,90	58,90	58,90	58,90	118K	1

Date,Open,High,Low,Close,Volume
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
25-Feb-21,60.54,60.72,58.37,58.37,75908
24-Feb-21,60.21,60.21,58.64,58.64,14685
23-Feb-21,60.00,60.24,57.81,60.18,12139
22-Feb-21,62.05,62.05,60.18,60.42,113955
19-Feb-21,62.08,62.08,60.48,61.08,1277
18-Feb-21,62.40,62.93,62.18,62.93,3452
17-Feb-21,62.18,62.60,61.70,62.60,1867
12-Feb-21,63.47,63.47,63.28,63.28,15384
10-Feb-21,63.30,63.93,62.41,63.50,21826
09-Feb-21,63.33,63.40,62.06,62.16,508505
08-Feb-21,64.26,64.26,62.54,63.00,1255137
05-Feb-21,62.90,63.65,62.90,63.50,1537367
04-Feb-21,63.34,63.55,63.34,63.55,570
03-Feb-21,62.20,62.71,61.82,61.82,17951
02-Feb-21,61.49,62.93,61.49,62.40,65561
01-Feb-21,60.81,61.40,60.81,61.29,2140
29-Jan-21,58.55,59.65,58.54,59.65,9918
28-Jan-21,59.00,60.49,59.00,60.13,5041
27-Jan-21,56.75,57.43,54.90,56.09,3999
26-Jan-21,58.60,58.60,56.90,56.90,9847
22-Jan-21,59.10,59.10,59.10,59.10,1773
21-Jan-21,57.40,57.40,57.40,57.40,5740
20-Jan-21,55.70,57.75,55.70,57.65,118102
19-Jan-21,54.37,55.85,54.34,55.54,403154
15-Jan-21,54.55,54.81,53.88,54.37,5277
14-Jan-21,55.17,55.17,53.57,53.57,8505
13-Jan-21,54.80,55.34,54.80,55.34,3928
12-Jan-21,56.13,56.19,54.70,54.90,7182
11-Jan-21,58.01,58.01,57.65,57.65,75377
08-Jan-21,56.80,57.31,56.80,57.31,285
07-Jan-21,55.26,55.51,54.81,55.46,1955366
06-Jan-21,55.00,55.32,54.00,54.05,534143
05-Jan-21,56.60,56.67,55.54,56.40,1654950
04-Jan-21,57.00,57.00,54.97,55.85,2530519
30-Dec-20,57.30,57.30,57.30,57.30,286
28-Dec-20,58.43,58.43,57.48,57.48,1782
23-Dec-20,58.04,58.04,57.74,57.74,1679
22-Dec-20,57.45,57.45,57.45,57.45,1149
17-Dec-20,55.97,55.97,55.97,55.97,1679
16-Dec-20,56.40,56.40,56.40,56.40,10716
15-Dec-20,53.99,53.99,53.99,53.99,53
09-Dec-20,54.90,54.90,54.90,54.90,1043
07-Dec-20,54.65,54.65,54.65,54.65,5465
02-Dec-20,55.39,55.39,55.39,55.39,1661
25-Nov-20,54.55,54.55,54.55,54.55,39712
20-Nov-20,56.72,56.72,56.72,56.72,56
17-Nov-20,55.15,55.15,55.15,55.15,3198
09-Nov-20,55.50,55.50,55.50,55.50,55
04-Nov-20,58.36,58.36,58.36,58.36,3501
30-Oct-20,56.78,56.78,56.78,56.78,283
29-Oct-20,58.11,58.11,58.11,58.11,42304
26-Oct-20,58.90,58.90,58.90,58.90,117800

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: N1OW34

cotações, gráficos e mais...