Cotação atual, histórico e gráfico do papel: N1RG34

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 N1RG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/05/2026	-3,71%	-28,34	734,84	734,84	734,84	734,84	734	1
04/05/2026	-0,42%	-3,19	763,18	763,18	763,18	763,18	763	1
30/04/2026	-0,47%	-3,64	766,37	760,01	760,01	766,37	4K	4
28/04/2026	-3,51%	-28,01	770,01	768,00	768,00	770,01	2K	2
27/04/2026	-0,50%	-3,98	798,02	795,42	795,42	798,02	12K	2
24/04/2026	7,67%	57,11	802,00	802,00	802,00	802,00	15K	2
22/04/2026	-5,01%	-39,25	744,89	752,18	744,89	752,18	2K	2

20/04/2026	-6,23%	-52,07	784,14	793,72	784,14	793,72	16K	2
16/04/2026	-1,32%	-11,16	836,21	836,21	836,21	836,21	836	1
13/04/2026	3,65%	29,87	847,37	845,64	845,64	847,37	2K	2
08/04/2026	4,69%	36,60	817,50	810,66	810,66	817,50	3K	3
07/04/2026	-0,47%	-3,66	780,90	754,34	754,34	780,90	2K	3
06/04/2026	2,26%	17,36	784,56	784,56	784,56	784,56	784	1
02/04/2026	-1,19%	-9,24	767,20	767,20	767,20	767,20	230K	1
01/04/2026	2,20%	16,69	776,44	765,20	758,86	776,74	54K	62
31/03/2026	1,42%	10,63	759,75	712,00	712,00	759,75	6K	4
30/03/2026	-3,97%	-31,00	749,12	761,72	749,12	761,72	2K	2
27/03/2026	2,01%	15,40	780,12	780,12	780,12	780,12	780	1
26/03/2026	-3,62%	-28,76	764,72	771,83	761,30	771,83	2M	7
25/03/2026	-1,60%	-12,91	793,48	804,31	791,24	804,31	2M	4
24/03/2026	1,16%	9,23	806,39	806,39	806,39	806,39	806	1
23/03/2026	0,56%	4,40	797,16	797,59	797,16	801,83	3K	4
20/03/2026	-4,97%	-41,47	792,76	834,23	792,76	850,59	7K	5
19/03/2026	-0,41%	-3,46	834,23	837,47	834,23	837,47	10K	3
18/03/2026	3,77%	30,45	837,69	828,63	828,63	838,64	14K	4
17/03/2026	-1,08%	-8,79	807,24	809,60	807,24	809,60	2K	3
13/03/2026	5,24%	40,64	816,03	816,03	816,03	816,03	816	1
12/03/2026	1,28%	9,80	775,39	775,39	775,39	775,39	775	1
11/03/2026	-5,58%	-45,22	765,59	783,00	764,00	783,00	51K	7
10/03/2026	2,81%	22,17	810,81	817,29	810,81	817,33	15K	4
09/03/2026	-4,95%	-41,08	788,64	787,50	787,50	788,64	40K	2
06/03/2026	-3,22%	-27,60	829,72	829,72	829,72	829,72	2K	2
03/03/2026	-6,52%	-59,82	857,32	917,14	851,51	917,14	5K	4
02/03/2026	-0,45%	-4,11	917,14	913,05	910,20	926,79	88K	20
24/02/2026	1,22%	11,10	921,25	930,85	869,13	930,85	510K	4
23/02/2026	-2,10%	-19,57	910,15	918,84	906,57	918,84	390K	19
20/02/2026	2,09%	19,00	929,72	929,72	929,72	929,72	929	1
19/02/2026	1,65%	14,80	910,72	898,02	898,02	910,72	2K	2
13/02/2026	6,32%	53,22	895,92	872,64	872,64	895,92	3K	3
12/02/2026	1,19%	9,92	842,70	835,42	835,42	843,85	31K	6
11/02/2026	0,98%	8,06	832,78	823,00	823,00	832,78	2K	2
10/02/2026	1,45%	11,80	824,72	813,02	813,02	824,72	2K	3
09/02/2026	2,71%	21,45	812,92	797,50	797,50	820,76	15K	7
06/02/2026	3,72%	28,35	791,47	768,55	764,26	791,94	31K	30
05/02/2026	1,09%	8,20	763,12	766,09	763,12	766,09	2K	2
04/02/2026	-3,79%	-29,74	754,92	754,92	754,92	754,92	2K	2
03/02/2026	-2,21%	-17,74	784,66	785,29	784,66	785,29	7K	2
02/02/2026	0,47%	3,74	802,40	827,00	788,80	827,00	67K	84
29/01/2026	-1,18%	-9,55	798,66	798,66	798,66	798,66	16K	1
28/01/2026	2,19%	17,30	808,21	808,21	808,21	808,21	808	1
26/01/2026	1,00%	7,85	790,91	791,52	790,91	791,52	2K	2
23/01/2026	-2,44%	-19,58	783,06	802,62	776,90	802,62	6K	3
22/01/2026	1,68%	13,30	802,64	802,64	802,64	802,64	802	1
21/01/2026	-0,84%	-6,70	789,34	793,56	789,34	793,56	9K	2
20/01/2026	-1,89%	-15,37	796,04	819,79	796,04	819,79	4K	4
16/01/2026	-4,78%	-40,76	811,41	862,76	811,41	862,76	12K	4
15/01/2026	6,77%	54,02	852,17	818,12	818,12	852,17	8K	8
14/01/2026	-1,14%	-9,21	798,15	803,00	795,40	803,00	2K	3
13/01/2026	0,55%	4,38	807,36	807,36	807,36	807,36	807	1
09/01/2026	4,55%	34,98	802,98	815,53	802,52	815,53	4K	3
08/01/2026	-4,94%	-39,92	768,00	800,46	768,00	800,46	54K	9
07/01/2026	-6,08%	-52,27	807,92	851,89	807,92	851,89	11K	8
06/01/2026	-1,68%	-14,71	860,19	883,82	846,02	883,82	274K	3
05/01/2026	-0,07%	-0,58	874,90	875,48	864,26	917,10	22K	24
23/12/2025	0,40%	3,48	875,48	875,48	875,48	875,48	4K	1
22/12/2025	1,40%	12,00	872,00	872,00	872,00	872,00	52K	1
19/12/2025	-0,67%	-5,82	860,00	860,00	860,00	860,00	4K	1
16/12/2025	-0,55%	-4,81	865,82	865,82	865,82	865,82	865	1
15/12/2025	-3,60%	-32,52	870,63	870,63	870,63	870,63	870	1
11/12/2025	1,05%	9,36	903,15	903,15	903,15	903,15	903	1
10/12/2025	-3,60%	-33,33	893,79	915,00	893,79	915,00	55K	2
09/12/2025	3,82%	34,12	927,12	929,15	927,12	929,15	2K	2
08/12/2025	0,11%	1,00	893,00	895,05	893,00	895,05	29K	2
04/12/2025	1,11%	9,82	892,00	892,00	892,00	892,00	9K	1
03/12/2025	0,01%	0,13	882,18	874,28	874,01	882,18	6K	3
02/12/2025	0,31%	2,75	882,05	882,05	882,05	882,05	4K	1
01/12/2025	-2,11%	-18,98	879,30	883,11	877,27	889,64	31K	35
26/11/2025	1,99%	17,50	898,28	880,85	880,85	898,28	4K	2
25/11/2025	4,21%	35,60	880,78	887,44	880,78	889,29	67K	4
24/11/2025	-8,00%	-73,54	845,18	845,18	845,18	845,18	845	1
19/11/2025	4,43%	38,94	918,72	918,72	918,72	918,72	918	1
14/11/2025	0,05%	0,48	879,78	879,78	879,78	879,78	879	1
13/11/2025	-1,88%	-16,82	879,30	898,90	875,80	898,90	7K	4
12/11/2025	4,36%	37,40	896,12	878,92	878,92	896,12	20K	3
11/11/2025	-3,57%	-31,81	858,72	890,53	858,72	890,53	11K	2
10/11/2025	0,58%	5,10	890,53	885,47	885,47	890,53	2K	2
07/11/2025	-5,14%	-47,93	885,43	878,00	878,00	894,93	12K	7
05/11/2025	2,17%	19,86	933,36	930,93	930,93	933,36	10K	2
04/11/2025	-2,81%	-26,40	913,50	910,30	910,30	917,34	6K	5
03/11/2025	-1,97%	-18,93	939,90	913,30	913,30	944,11	28K	27
29/10/2025	4,05%	37,33	958,83	958,83	958,83	958,83	17K	1
27/10/2025	0,37%	3,38	921,50	919,08	919,08	921,50	6K	3
24/10/2025	5,21%	45,45	918,12	916,12	916,12	918,12	2K	2
22/10/2025	-0,65%	-5,73	872,67	872,67	872,67	872,67	872	1
21/10/2025	-2,89%	-26,14	878,40	878,40	878,40	878,40	17K	2
20/10/2025	-2,34%	-21,65	904,54	904,54	904,54	904,54	5K	1
16/10/2025	-1,09%	-10,16	926,19	917,03	915,68	926,19	6K	4
15/10/2025	2,61%	23,83	936,35	937,12	924,22	937,12	5K	3
14/10/2025	-0,15%	-1,36	912,52	910,00	910,00	912,52	4K	2
13/10/2025	2,62%	23,30	913,88	906,38	906,38	913,88	15K	3
10/10/2025	-1,34%	-12,12	890,58	898,19	890,58	906,00	30K	7
09/10/2025	2,87%	25,16	902,70	908,72	902,70	908,72	3K	2
06/10/2025	-1,29%	-11,50	877,54	877,54	877,54	877,54	877	1
03/10/2025	0,58%	5,12	889,04	889,04	889,04	889,04	2K	1
02/10/2025	1,17%	10,20	883,92	883,92	883,92	883,92	883	1
01/10/2025	1,72%	14,80	873,72	850,00	850,00	880,63	22K	23
30/09/2025	-4,12%	-36,95	858,92	864,16	858,92	864,16	16K	5
26/09/2025	1,23%	10,92	895,87	892,76	892,76	895,87	13K	2
23/09/2025	1,41%	12,34	884,95	878,35	878,35	884,95	2K	2
19/09/2025	-0,17%	-1,51	872,61	872,61	872,61	872,61	872	1
18/09/2025	0,26%	2,27	874,12	872,38	872,38	874,12	171K	5
17/09/2025	-2,27%	-20,23	871,85	871,85	871,85	871,85	871	1
16/09/2025	0,24%	2,16	892,08	892,08	892,08	892,08	4K	1
15/09/2025	1,58%	13,80	889,92	876,10	876,10	889,92	24K	3
12/09/2025	2,76%	23,51	876,12	865,82	865,82	876,12	22K	4
11/09/2025	-2,40%	-21,01	852,61	859,13	852,61	859,91	267K	3
10/09/2025	6,23%	51,21	873,62	836,00	836,00	875,00	210K	14
09/09/2025	3,32%	26,41	822,41	807,20	807,20	822,41	147K	7
08/09/2025	1,63%	12,73	796,00	796,00	796,00	796,00	796	1
05/09/2025	-3,09%	-25,01	783,27	781,00	777,77	783,27	84K	5
04/09/2025	0,71%	5,72	808,28	808,28	808,28	808,28	8K	1
03/09/2025	1,69%	13,35	802,56	789,10	789,10	803,82	5K	5
02/09/2025	-2,27%	-18,30	789,21	785,26	776,71	790,88	32K	40
01/09/2025	2,17%	17,16	807,51	778,51	778,51	807,51	5K	2
29/08/2025	-2,15%	-17,40	790,35	792,17	790,35	792,17	6K	2
28/08/2025	0,04%	0,31	807,75	807,75	807,75	807,75	2K	1
27/08/2025	4,24%	32,88	807,44	807,44	807,44	807,44	807	1
26/08/2025	-1,55%	-12,16	774,56	774,56	774,56	774,56	774	1
25/08/2025	-2,09%	-16,83	786,72	781,00	781,00	786,72	19K	6
22/08/2025	0,41%	3,27	803,55	803,55	803,55	803,55	96K	6
21/08/2025	-0,82%	-6,60	800,28	816,33	793,28	816,33	28K	4
20/08/2025	-1,21%	-9,87	806,88	813,70	794,71	813,70	10K	5
19/08/2025	0,88%	7,15	816,75	808,50	808,50	816,75	6K	2
18/08/2025	-	-	809,60	806,40	806,40	809,60	245K	6

Date,Open,High,Low,Close,Volume
06-May-26,734.84,734.84,734.84,734.84,734
04-May-26,763.18,763.18,763.18,763.18,763
30-Apr-26,760.01,766.37,760.01,766.37,3816
28-Apr-26,768.00,770.01,768.00,770.01,1538
27-Apr-26,795.42,798.02,795.42,798.02,11933
24-Apr-26,802.00,802.00,802.00,802.00,15238
22-Apr-26,752.18,752.18,744.89,744.89,2241
20-Apr-26,793.72,793.72,784.14,784.14,15692
16-Apr-26,836.21,836.21,836.21,836.21,836
13-Apr-26,845.64,847.37,845.64,847.37,1693
08-Apr-26,810.66,817.50,810.66,817.50,3254
07-Apr-26,754.34,780.90,754.34,780.90,2315
06-Apr-26,784.56,784.56,784.56,784.56,784
02-Apr-26,767.20,767.20,767.20,767.20,230160
01-Apr-26,765.20,776.74,758.86,776.44,53834
31-Mar-26,712.00,759.75,712.00,759.75,6012
30-Mar-26,761.72,761.72,749.12,749.12,1510
27-Mar-26,780.12,780.12,780.12,780.12,780
26-Mar-26,771.83,771.83,761.30,764.72,1971904
25-Mar-26,804.31,804.31,791.24,793.48,1706585
24-Mar-26,806.39,806.39,806.39,806.39,806
23-Mar-26,797.59,801.83,797.16,797.16,3196
20-Mar-26,834.23,850.59,792.76,792.76,6571
19-Mar-26,837.47,837.47,834.23,834.23,10043
18-Mar-26,828.63,838.64,828.63,837.69,14127
17-Mar-26,809.60,809.60,807.24,807.24,2425
13-Mar-26,816.03,816.03,816.03,816.03,816
12-Mar-26,775.39,775.39,775.39,775.39,775
11-Mar-26,783.00,783.00,764.00,765.59,51271
10-Mar-26,817.29,817.33,810.81,810.81,14694
09-Mar-26,787.50,788.64,787.50,788.64,40163
06-Mar-26,829.72,829.72,829.72,829.72,1659
03-Mar-26,917.14,917.14,851.51,857.32,5196
02-Mar-26,913.05,926.79,910.20,917.14,88180
24-Feb-26,930.85,930.85,869.13,921.25,510201
23-Feb-26,918.84,918.84,906.57,910.15,390399
20-Feb-26,929.72,929.72,929.72,929.72,929
19-Feb-26,898.02,910.72,898.02,910.72,1808
13-Feb-26,872.64,895.92,872.64,895.92,2657
12-Feb-26,835.42,843.85,835.42,842.70,31143
11-Feb-26,823.00,832.78,823.00,832.78,2478
10-Feb-26,813.02,824.72,813.02,824.72,2457
09-Feb-26,797.50,820.76,797.50,812.92,14623
06-Feb-26,768.55,791.94,764.26,791.47,31250
05-Feb-26,766.09,766.09,763.12,763.12,1529
04-Feb-26,754.92,754.92,754.92,754.92,1509
03-Feb-26,785.29,785.29,784.66,784.66,7062
02-Feb-26,827.00,827.00,788.80,802.40,67022
29-Jan-26,798.66,798.66,798.66,798.66,15973
28-Jan-26,808.21,808.21,808.21,808.21,808
26-Jan-26,791.52,791.52,790.91,790.91,1582
23-Jan-26,802.62,802.62,776.90,783.06,6271
22-Jan-26,802.64,802.64,802.64,802.64,802
21-Jan-26,793.56,793.56,789.34,789.34,8686
20-Jan-26,819.79,819.79,796.04,796.04,4029
16-Jan-26,862.76,862.76,811.41,811.41,12481
15-Jan-26,818.12,852.17,818.12,852.17,7604
14-Jan-26,803.00,803.00,795.40,798.15,2396
13-Jan-26,807.36,807.36,807.36,807.36,807
09-Jan-26,815.53,815.53,802.52,802.98,4039
08-Jan-26,800.46,800.46,768.00,768.00,54316
07-Jan-26,851.89,851.89,807.92,807.92,10608
06-Jan-26,883.82,883.82,846.02,860.19,273549
05-Jan-26,875.48,917.10,864.26,874.90,21973
23-Dec-25,875.48,875.48,875.48,875.48,3501
22-Dec-25,872.00,872.00,872.00,872.00,52320
19-Dec-25,860.00,860.00,860.00,860.00,4300
16-Dec-25,865.82,865.82,865.82,865.82,865
15-Dec-25,870.63,870.63,870.63,870.63,870
11-Dec-25,903.15,903.15,903.15,903.15,903
10-Dec-25,915.00,915.00,893.79,893.79,54687
09-Dec-25,929.15,929.15,927.12,927.12,1856
08-Dec-25,895.05,895.05,893.00,893.00,28614
04-Dec-25,892.00,892.00,892.00,892.00,8920
03-Dec-25,874.28,882.18,874.01,882.18,6127
02-Dec-25,882.05,882.05,882.05,882.05,4410
01-Dec-25,883.11,889.64,877.27,879.30,30942
26-Nov-25,880.85,898.28,880.85,898.28,3540
25-Nov-25,887.44,889.29,880.78,880.78,66550
24-Nov-25,845.18,845.18,845.18,845.18,845
19-Nov-25,918.72,918.72,918.72,918.72,918
14-Nov-25,879.78,879.78,879.78,879.78,879
13-Nov-25,898.90,898.90,875.80,879.30,7129
12-Nov-25,878.92,896.12,878.92,896.12,19686
11-Nov-25,890.53,890.53,858.72,858.72,10654
10-Nov-25,885.47,890.53,885.47,890.53,1776
07-Nov-25,878.00,894.93,878.00,885.43,12419
05-Nov-25,930.93,933.36,930.93,933.36,10264
04-Nov-25,910.30,917.34,910.30,913.50,6390
03-Nov-25,913.30,944.11,913.30,939.90,28027
29-Oct-25,958.83,958.83,958.83,958.83,17258
27-Oct-25,919.08,921.50,919.08,921.50,5526
24-Oct-25,916.12,918.12,916.12,918.12,1834
22-Oct-25,872.67,872.67,872.67,872.67,872
21-Oct-25,878.40,878.40,878.40,878.40,16689
20-Oct-25,904.54,904.54,904.54,904.54,4522
16-Oct-25,917.03,926.19,915.68,926.19,5518
15-Oct-25,937.12,937.12,924.22,936.35,4646
14-Oct-25,910.00,912.52,910.00,912.52,3645
13-Oct-25,906.38,913.88,906.38,913.88,15419
10-Oct-25,898.19,906.00,890.58,890.58,30394
09-Oct-25,908.72,908.72,902.70,902.70,2714
06-Oct-25,877.54,877.54,877.54,877.54,877
03-Oct-25,889.04,889.04,889.04,889.04,1778
02-Oct-25,883.92,883.92,883.92,883.92,883
01-Oct-25,850.00,880.63,850.00,873.72,21760
30-Sep-25,864.16,864.16,858.92,858.92,16405
26-Sep-25,892.76,895.87,892.76,895.87,13428
23-Sep-25,878.35,884.95,878.35,884.95,1763
19-Sep-25,872.61,872.61,872.61,872.61,872
18-Sep-25,872.38,874.12,872.38,874.12,170988
17-Sep-25,871.85,871.85,871.85,871.85,871
16-Sep-25,892.08,892.08,892.08,892.08,3568
15-Sep-25,876.10,889.92,876.10,889.92,23680
12-Sep-25,865.82,876.12,865.82,876.12,21838
11-Sep-25,859.13,859.91,852.61,852.61,267125
10-Sep-25,836.00,875.00,836.00,873.62,210414
09-Sep-25,807.20,822.41,807.20,822.41,146719
08-Sep-25,796.00,796.00,796.00,796.00,796
05-Sep-25,781.00,783.27,777.77,783.27,84343
04-Sep-25,808.28,808.28,808.28,808.28,8082
03-Sep-25,789.10,803.82,789.10,802.56,4800
02-Sep-25,785.26,790.88,776.71,789.21,32147
01-Sep-25,778.51,807.51,778.51,807.51,4816
29-Aug-25,792.17,792.17,790.35,790.35,6333
28-Aug-25,807.75,807.75,807.75,807.75,2423
27-Aug-25,807.44,807.44,807.44,807.44,807
26-Aug-25,774.56,774.56,774.56,774.56,774
25-Aug-25,781.00,786.72,781.00,786.72,18787
22-Aug-25,803.55,803.55,803.55,803.55,96426
21-Aug-25,816.33,816.33,793.28,800.28,28222
20-Aug-25,813.70,813.70,794.71,806.88,9657
19-Aug-25,808.50,816.75,808.50,816.75,5692
18-Aug-25,806.40,809.60,806.40,809.60,245186

*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: N1RG34