ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: N1RG34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/03/2025-0,56%-3,22566,78566,78566,78566,782K1
20/03/20255,78%31,13570,00570,00570,00570,001K1
18/03/20254,33%22,37538,87536,54536,54539,002K3
11/03/2025-1,92%-10,10516,50516,50516,50516,505161
06/03/2025-6,86%-38,79526,60530,00526,60530,001K2
05/03/2025-7,66%-46,92565,39566,00565,39566,0015K2
28/02/2025-1,24%-7,69612,31612,31612,31612,311K1
27/02/2025-5,41%-35,45620,00637,64620,00637,6433K2
26/02/202513,32%77,05655,45619,00619,00655,456K4
25/02/2025-2,07%-12,25578,40591,00574,58591,006K3
24/02/2025-3,05%-18,56590,65602,85590,65604,56213K3
21/02/2025-2,68%-16,79609,21626,08609,21626,0814K5
20/02/20250,00%0,00626,00627,02626,00627,0210K3
18/02/20254,05%24,36626,00624,64624,00626,00219K3
13/02/20251,35%7,99601,64601,64601,64601,641K1
12/02/2025-1,03%-6,15593,65593,65593,65593,655931
10/02/2025-0,37%-2,20599,80599,80599,80599,805991
07/02/20254,51%26,00602,00574,22574,22604,0028K9
29/01/2025-0,35%-2,00576,00576,00576,00576,002K1
27/01/2025-11,98%-78,68578,00620,00563,20620,009K9
24/01/2025-0,50%-3,32656,68660,00656,68660,003K2
23/01/20250,36%2,36660,00660,00660,00660,001K1
22/01/2025-2,94%-19,90657,64656,82656,82657,647K3
21/01/20255,34%34,34677,54643,20643,20677,5415K8
17/01/20253,41%21,20643,20643,20643,20643,2010K5
16/01/20256,49%37,92622,00622,00622,00622,002K3
13/01/2025-3,79%-23,03584,08584,08584,08584,085841
10/01/20253,78%22,11607,11607,11607,11607,116071
08/01/2025-0,10%-0,60585,00586,00585,00586,004K2
07/01/2025-3,79%-23,10585,60600,10585,60600,101K2
06/01/20250,44%2,69608,70605,00605,00608,7010K2
03/01/20257,47%42,11606,01609,55606,01609,5515K3
02/01/2025-0,37%-2,10563,90570,00563,90570,0011K2
27/12/20240,35%2,00566,00566,00566,00566,006K2
23/12/20240,50%2,81564,00564,00564,00564,005641
18/12/2024-2,62%-15,08561,19566,72561,19566,7258K5
16/12/2024-0,45%-2,63576,27584,00576,27584,002K4
13/12/2024-0,40%-2,35578,90581,25578,90581,251K2
12/12/20241,37%7,84581,25581,25581,25581,251K1
11/12/20241,00%5,68573,41573,41573,41573,412K1
10/12/2024-6,37%-38,61567,73575,00567,73575,0043K5
06/12/2024-0,07%-0,44606,34606,34606,34606,341K1
05/12/2024-0,07%-0,42606,78612,44606,78612,4418K5
04/12/2024-0,10%-0,60607,20607,80607,20607,802K2
03/12/20240,13%0,80607,80612,00607,00612,0015K4
02/12/20240,67%4,02607,00623,25607,00625,2512K5
29/11/20243,33%19,45602,98607,10602,98607,107K3
26/11/20248,59%46,18583,53570,02570,02583,5313K9
25/11/2024-3,08%-17,05537,35556,05537,35556,054K4
22/11/2024-1,75%-9,90554,40554,40554,40554,401K1
21/11/20244,50%24,30564,30559,90559,90564,306K4
19/11/20240,58%3,10540,00525,55525,55540,003K2
18/11/2024-0,97%-5,26536,90535,83535,83543,7864K6
14/11/20240,84%4,54542,16545,40538,92545,4029K5
13/11/20240,97%5,18537,62548,02537,62548,023K2
12/11/2024-2,12%-11,51532,44546,75523,26546,7537K5
11/11/2024-2,66%-14,85543,95569,80543,95569,8011K6
08/11/20243,77%20,30558,80576,75558,80576,753K4
07/11/20241,99%10,50538,50537,68536,64538,5012K5
06/11/20241,50%7,80528,00517,92517,92538,205K5
05/11/20243,21%16,20520,20520,50516,63520,50161K6
04/11/2024-3,08%-16,04504,00504,00504,00504,0011K2
01/11/20241,17%6,03520,04521,63520,04521,633K2
30/10/20241,19%6,05514,01514,00514,00523,2662K6
29/10/20241,29%6,46507,96510,00507,96510,009K2
25/10/2024-1,57%-8,00501,50511,53501,50511,53144K6
24/10/20242,04%10,19509,50504,00504,00509,50302K11
23/10/20244,02%19,31499,31501,76499,31501,766K2
22/10/2024-3,23%-16,00480,00480,00480,00480,005K1
21/10/20240,02%0,12496,00496,37496,00496,3711K3
18/10/2024-0,25%-1,24495,88490,98490,98495,8810K6
17/10/2024-3,75%-19,38497,12513,76496,08513,7625K12
16/10/20241,67%8,50516,50517,50516,50517,5068K3
15/10/20241,09%5,50508,00504,00504,00508,0072K4
14/10/20241,52%7,50502,50508,00502,50508,007K2
10/10/2024-0,29%-1,46495,00496,00489,74496,00236K8
09/10/2024-5,44%-28,58496,46497,64496,00500,244K5
08/10/20242,24%11,49525,04517,92517,92525,04154K6
07/10/2024-1,82%-9,54513,55521,52513,55521,79251K6
04/10/20242,07%10,59523,09522,31522,31523,092K2
03/10/20242,81%14,00512,50512,50512,50512,502K1
01/10/2024-0,60%-3,00498,50498,50498,50498,509971
30/09/20241,27%6,30501,50500,00500,00501,5025K2
27/09/20240,26%1,28495,20495,20495,20495,205K1
26/09/20241,48%7,20493,92493,92493,92493,9220K1
23/09/20247,41%33,57486,72521,12486,72521,1256K4
17/09/20241,10%4,95453,15453,15453,15453,152K1
12/09/2024-1,01%-4,56448,20450,70447,75454,053K4
11/09/20242,29%10,12452,76440,00440,00452,7615K2
10/09/20241,62%7,05442,64438,50438,50442,6446K3
09/09/20241,85%7,91435,59428,00428,00435,59390K8
06/09/2024-4,58%-20,52427,68429,36427,68429,36283K4
04/09/2024-2,33%-10,68448,20450,90448,20450,903K4
03/09/2024-5,15%-24,92458,88458,88458,88458,8841K1
02/09/20243,52%16,44483,80471,00471,00483,8010K2
30/08/20241,42%6,56467,36473,27467,36473,2710K2
29/08/20241,83%8,30460,80460,35460,35460,802K2
28/08/2024-1,24%-5,66452,50452,50452,50452,504521
26/08/2024-0,10%-0,46458,16460,00458,16460,00618K2
23/08/20240,91%4,12458,62457,24457,24458,62139K2
21/08/20242,64%11,70454,50454,50454,50454,504541
19/08/2024-2,48%-11,25442,80443,00442,80443,00651K9
16/08/2024-0,26%-1,20454,05456,00452,25456,0011K4
15/08/20242,81%12,45455,25452,70452,70455,2568K4
14/08/2024-1,88%-8,50442,80445,95442,80445,954K2
13/08/20242,36%10,39451,30445,55445,55451,3050K3
12/08/2024-0,16%-0,69440,91440,91440,91440,911K2
09/08/20241,71%7,43441,60441,18441,18441,601M2
08/08/20247,15%28,97434,17434,17434,17434,17521K16
07/08/20242,84%11,20405,20405,20405,20405,204051
05/08/2024-3,39%-13,82394,00393,60393,60394,00452K3
02/08/2024-3,19%-13,44407,82407,82407,82407,827K1
01/08/20240,34%1,42421,26418,31418,31422,9428K4
26/07/20241,59%6,56419,84419,84419,84419,844K1
25/07/2024-3,50%-15,00413,28413,28413,28413,288K1
24/07/2024-0,76%-3,30428,28428,28428,28428,286K1
23/07/20241,94%8,22431,58431,58431,58431,584K1
22/07/20244,07%16,56423,36425,46423,36425,461K2
18/07/20241,70%6,80406,80409,59405,50409,59335K6
17/07/2024-4,45%-18,61400,00400,10400,00400,108K3
16/07/20241,19%4,91418,61412,87412,87418,6118K3
15/07/2024-5,11%-22,30413,70440,00413,70440,0070K18
12/07/20240,78%3,37436,00436,00436,00436,0031K1
11/07/20240,71%3,06432,63430,43430,43432,6342K4
10/07/2024-0,79%-3,43429,57425,50425,50429,57292K3
09/07/20241,18%5,03433,00433,00433,00433,0039K1
08/07/20240,46%1,97427,97426,72425,46429,29278K4
05/07/2024-1,61%-6,96426,00426,00426,00426,0043K1
03/07/2024-1,15%-5,04432,96432,96432,96432,961K1
02/07/2024-0,05%-0,24438,00446,00438,00446,0023K5
01/07/20241,09%4,74438,24434,90434,90438,2419K2
27/06/2024-1,92%-8,50433,50433,50433,50433,5017K1
26/06/2024-0,50%-2,20442,00450,00442,00450,0027K3
25/06/2024--444,20444,20444,20444,2018K1


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar