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
30/10/2026	-2,18%	-1,15	51,54	52,69	51,50	52,69	32K	7
29/10/2026	0,36%	0,19	52,69	51,85	51,40	52,70	60K	48
28/10/2026	3,51%	1,78	52,50	50,72	50,66	52,50	2K	5
27/10/2026	0,94%	0,47	50,72	50,45	50,45	51,06	15K	3
26/10/2026	8,77%	4,05	50,25	46,20	46,20	50,95	78K	7
23/10/2026	-3,12%	-1,49	46,20	47,50	46,20	47,50	2K	6
22/10/2026	-5,75%	-2,91	47,69	50,60	47,61	50,60	1K	9
21/10/2026	2,57%	1,27	50,60	50,14	50,14	50,65	11K	5
20/10/2026	-0,74%	-0,37	49,33	49,33	49,33	49,60	11K	4
19/10/2026	-5,06%	-2,65	49,70	51,59	49,70	51,59	6K	3
16/10/2026	0,00%	0,00	52,35	52,35	52,35	52,35	261	2
15/10/2026	3,07%	1,56	52,35	51,00	51,00	52,40	52K	4
14/10/2026	-4,80%	-2,56	50,79	51,35	50,79	51,35	409	3
13/10/2026	-1,57%	-0,85	53,35	53,50	53,35	53,54	2K	3
09/10/2026	0,39%	0,21	54,20	54,20	54,20	54,20	11K	1
08/10/2026	-0,57%	-0,31	53,99	54,50	53,99	54,89	42K	6
07/10/2026	3,92%	2,05	54,30	52,25	52,10	54,30	6K	7
06/10/2026	6,52%	3,20	52,25	49,55	49,55	52,25	100K	7
05/10/2026	-2,39%	-1,20	49,05	48,61	48,02	49,05	13K	7
02/10/2026	0,60%	0,30	50,25	49,19	49,19	50,25	1K	2
01/10/2026	1,63%	0,80	49,95	50,21	49,39	50,90	24K	433
30/09/2026	-3,65%	-1,86	49,15	49,45	49,10	49,45	2K	4
29/09/2026	-1,12%	-0,58	51,01	51,09	50,99	51,09	65K	6
28/09/2026	0,57%	0,29	51,59	59,00	51,23	59,00	2K	7
25/09/2026	0,43%	0,22	51,30	51,60	51,30	51,60	6K	4
24/09/2026	-2,13%	-1,11	51,08	52,20	51,00	52,20	19K	3
23/09/2026	-0,85%	-0,45	52,19	52,09	51,78	52,19	19K	4
22/09/2026	0,23%	0,12	52,64	53,14	52,64	53,14	4K	4
21/09/2026	-2,49%	-1,34	52,52	52,29	52,29	53,09	23K	5
18/09/2026	-3,36%	-1,87	53,86	53,89	53,80	53,99	12K	5
17/09/2026	0,80%	0,44	55,73	56,81	55,73	56,81	18K	2
16/09/2026	0,34%	0,19	55,29	55,59	55,10	55,59	2K	3
15/09/2026	-0,85%	-0,47	55,10	56,39	55,10	56,39	19K	2
14/09/2026	-2,83%	-1,62	55,57	56,46	55,57	56,46	5K	5
10/09/2026	-2,84%	-1,67	57,19	58,19	57,19	58,61	1K	5
09/09/2026	-4,20%	-2,58	58,86	61,67	58,86	61,67	1K	4
08/09/2026	1,55%	0,94	61,44	61,14	60,81	61,80	23K	6
04/09/2026	5,94%	3,39	60,50	59,28	59,28	60,50	39K	26
03/09/2026	2,24%	1,25	57,11	57,11	57,11	57,23	571	4
02/09/2026	-0,21%	-0,12	55,86	56,01	55,86	56,09	27K	59
01/09/2026	-1,36%	-0,77	55,98	56,51	55,92	57,77	65K	1.126
31/08/2026	-5,50%	-3,30	56,75	57,19	56,50	57,19	2K	4
26/08/2026	1,62%	0,96	60,05	60,05	60,05	60,05	1K	2
25/08/2026	2,59%	1,49	59,09	59,33	59,09	59,33	118	2
24/08/2026	-1,82%	-1,07	57,60	57,60	57,60	57,60	1K	1
21/08/2026	-6,59%	-4,14	58,67	58,99	58,67	58,99	117	2
20/08/2026	0,77%	0,48	62,81	62,81	62,81	62,81	314	1
18/08/2026	-2,26%	-1,44	62,33	63,18	62,27	63,18	7K	31
17/08/2026	2,39%	1,49	63,77	65,00	63,77	65,00	3K	4
13/08/2026	-0,95%	-0,60	62,28	62,28	62,28	62,28	622	1
12/08/2026	0,93%	0,58	62,88	63,25	62,88	63,25	2K	2
11/08/2026	2,10%	1,28	62,30	61,62	61,32	62,82	26K	33
10/08/2026	-89,99%	-548,46	61,02	61,24	61,02	61,25	3K	8
06/08/2026	2,07%	12,37	609,48	609,48	609,48	609,48	609	1
04/08/2026	-15,32%	-108,05	597,11	648,73	592,06	648,73	90K	14
03/08/2026	9,51%	61,25	705,16	663,00	663,00	719,20	65K	68
31/07/2026	0,66%	4,21	643,91	643,91	643,91	643,91	643	1
29/07/2026	-8,81%	-61,78	639,70	639,70	639,70	639,70	3K	1
23/07/2026	5,67%	37,63	701,48	706,45	701,48	706,45	6K	2
17/07/2026	-1,35%	-9,07	663,85	671,82	663,85	671,82	6K	2
16/07/2026	-4,12%	-28,91	672,92	678,12	672,92	678,12	1K	2
15/07/2026	-1,80%	-12,83	701,83	701,83	701,83	701,83	2K	1
13/07/2026	-1,37%	-9,95	714,66	714,66	714,66	714,66	714	1
06/07/2026	3,91%	27,27	724,61	726,19	724,61	726,19	1K	2
03/07/2026	-1,80%	-12,81	697,34	697,34	697,34	697,34	16K	1
02/07/2026	-2,72%	-19,85	710,15	710,56	710,15	710,56	214K	2
01/07/2026	-2,98%	-22,46	730,00	717,62	713,82	730,00	27K	37
25/06/2026	3,90%	28,26	752,46	752,46	752,46	752,46	752	1
18/06/2026	6,63%	45,06	724,20	724,20	724,20	724,20	7K	1
16/06/2026	6,35%	40,53	679,14	679,14	679,14	679,14	44K	1
12/06/2026	2,05%	12,81	638,61	638,61	638,61	638,61	6K	1
11/06/2026	0,59%	3,64	625,80	625,80	625,80	625,80	1K	1
10/06/2026	-5,34%	-35,12	622,16	640,72	622,16	640,72	1K	2
09/06/2026	-1,74%	-11,61	657,28	657,28	657,28	657,28	657	1
08/06/2026	-0,57%	-3,82	668,89	668,89	668,89	668,89	20K	1
02/06/2026	2,89%	18,88	672,71	675,36	672,71	675,36	11K	2
01/06/2026	-3,84%	-26,12	653,83	672,82	651,43	672,82	44K	37
29/05/2026	-1,84%	-12,72	679,95	679,95	679,95	679,95	679	1
28/05/2026	-3,12%	-22,30	692,67	692,67	692,67	692,67	10K	1
27/05/2026	1,79%	12,59	714,97	714,97	714,97	714,97	714	1
25/05/2026	2,08%	14,29	702,38	702,31	702,31	702,38	4K	2
22/05/2026	1,52%	10,28	688,09	680,72	680,72	688,09	5K	3
21/05/2026	1,98%	13,16	677,81	677,81	677,81	677,81	677	1
20/05/2026	-0,29%	-1,95	664,65	648,12	648,12	664,65	5K	2
14/05/2026	-0,79%	-5,31	666,60	661,12	661,12	666,60	24K	2
12/05/2026	-0,14%	-0,92	671,91	664,64	658,56	672,67	722K	7
11/05/2026	-1,52%	-10,37	672,83	675,00	672,83	675,29	11K	3
08/05/2026	-2,40%	-16,80	683,20	683,20	683,20	683,20	1K	1
07/05/2026	-4,74%	-34,84	700,00	718,46	700,00	718,46	8K	3
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	-	-	763,12	766,09	763,12	766,09	2K	2

Date,Open,High,Low,Close,Volume
30-Oct-26,52.69,52.69,51.50,51.54,32345
29-Oct-26,51.85,52.70,51.40,52.69,60238
28-Oct-26,50.72,52.50,50.66,52.50,2478
27-Oct-26,50.45,51.06,50.45,50.72,14911
26-Oct-26,46.20,50.95,46.20,50.25,78150
23-Oct-26,47.50,47.50,46.20,46.20,2104
22-Oct-26,50.60,50.60,47.61,47.69,1105
21-Oct-26,50.14,50.65,50.14,50.60,11324
20-Oct-26,49.33,49.60,49.33,49.33,10704
19-Oct-26,51.59,51.59,49.70,49.70,5507
16-Oct-26,52.35,52.35,52.35,52.35,261
15-Oct-26,51.00,52.40,51.00,52.35,52016
14-Oct-26,51.35,51.35,50.79,50.79,409
13-Oct-26,53.50,53.54,53.35,53.35,2189
09-Oct-26,54.20,54.20,54.20,54.20,10840
08-Oct-26,54.50,54.89,53.99,53.99,42070
07-Oct-26,52.25,54.30,52.10,54.30,5635
06-Oct-26,49.55,52.25,49.55,52.25,100097
05-Oct-26,48.61,49.05,48.02,49.05,12865
02-Oct-26,49.19,50.25,49.19,50.25,1054
01-Oct-26,50.21,50.90,49.39,49.95,23551
30-Sep-26,49.45,49.45,49.10,49.15,1625
29-Sep-26,51.09,51.09,50.99,51.01,64674
28-Sep-26,59.00,59.00,51.23,51.59,1570
25-Sep-26,51.60,51.60,51.30,51.30,6442
24-Sep-26,52.20,52.20,51.00,51.08,19310
23-Sep-26,52.09,52.19,51.78,52.19,19307
22-Sep-26,53.14,53.14,52.64,52.64,3898
21-Sep-26,52.29,53.09,52.29,52.52,23196
18-Sep-26,53.89,53.99,53.80,53.86,12405
17-Sep-26,56.81,56.81,55.73,55.73,18447
16-Sep-26,55.59,55.59,55.10,55.29,1603
15-Sep-26,56.39,56.39,55.10,55.10,18514
14-Sep-26,56.46,56.46,55.57,55.57,5374
10-Sep-26,58.19,58.61,57.19,57.19,1392
09-Sep-26,61.67,61.67,58.86,58.86,1300
08-Sep-26,61.14,61.80,60.81,61.44,23147
04-Sep-26,59.28,60.50,59.28,60.50,38645
03-Sep-26,57.11,57.23,57.11,57.11,571
02-Sep-26,56.01,56.09,55.86,55.86,27213
01-Sep-26,56.51,57.77,55.92,55.98,65128
31-Aug-26,57.19,57.19,56.50,56.75,1874
26-Aug-26,60.05,60.05,60.05,60.05,1140
25-Aug-26,59.33,59.33,59.09,59.09,118
24-Aug-26,57.60,57.60,57.60,57.60,1036
21-Aug-26,58.99,58.99,58.67,58.67,117
20-Aug-26,62.81,62.81,62.81,62.81,314
18-Aug-26,63.18,63.18,62.27,62.33,6917
17-Aug-26,65.00,65.00,63.77,63.77,2563
13-Aug-26,62.28,62.28,62.28,62.28,622
12-Aug-26,63.25,63.25,62.88,62.88,2332
11-Aug-26,61.62,62.82,61.32,62.30,26349
10-Aug-26,61.24,61.25,61.02,61.02,2509
06-Aug-26,609.48,609.48,609.48,609.48,609
04-Aug-26,648.73,648.73,592.06,597.11,90332
03-Aug-26,663.00,719.20,663.00,705.16,64945
31-Jul-26,643.91,643.91,643.91,643.91,643
29-Jul-26,639.70,639.70,639.70,639.70,3198
23-Jul-26,706.45,706.45,701.48,701.48,6318
17-Jul-26,671.82,671.82,663.85,663.85,6022
16-Jul-26,678.12,678.12,672.92,672.92,1351
15-Jul-26,701.83,701.83,701.83,701.83,2105
13-Jul-26,714.66,714.66,714.66,714.66,714
06-Jul-26,726.19,726.19,724.61,724.61,1450
03-Jul-26,697.34,697.34,697.34,697.34,16038
02-Jul-26,710.56,710.56,710.15,710.15,214466
01-Jul-26,717.62,730.00,713.82,730.00,26672
25-Jun-26,752.46,752.46,752.46,752.46,752
18-Jun-26,724.20,724.20,724.20,724.20,7242
16-Jun-26,679.14,679.14,679.14,679.14,44144
12-Jun-26,638.61,638.61,638.61,638.61,6386
11-Jun-26,625.80,625.80,625.80,625.80,1251
10-Jun-26,640.72,640.72,622.16,622.16,1262
09-Jun-26,657.28,657.28,657.28,657.28,657
08-Jun-26,668.89,668.89,668.89,668.89,20066
02-Jun-26,675.36,675.36,672.71,672.71,10803
01-Jun-26,672.82,672.82,651.43,653.83,43644
29-May-26,679.95,679.95,679.95,679.95,679
28-May-26,692.67,692.67,692.67,692.67,9697
27-May-26,714.97,714.97,714.97,714.97,714
25-May-26,702.31,702.38,702.31,702.38,4214
22-May-26,680.72,688.09,680.72,688.09,4809
21-May-26,677.81,677.81,677.81,677.81,677
20-May-26,648.12,664.65,648.12,664.65,4636
14-May-26,661.12,666.60,661.12,666.60,23992
12-May-26,664.64,672.67,658.56,671.91,722311
11-May-26,675.00,675.29,672.83,672.83,11471
08-May-26,683.20,683.20,683.20,683.20,1366
07-May-26,718.46,718.46,700.00,700.00,8427
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

*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