Cotação atual, histórico e gráfico do papel: N1SC34

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 N1SC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/02/2025	-3,02%	-11,35	364,47	364,47	364,47	364,47	728	1
30/01/2025	3,57%	12,94	375,82	375,82	375,82	375,82	751	1
08/01/2025	-6,27%	-24,29	362,88	362,88	362,88	362,88	725	1
10/12/2024	10,40%	36,47	387,17	331,94	331,94	387,17	22K	7
14/10/2024	-1,20%	-4,26	350,70	350,70	350,70	350,70	42K	2
11/10/2024	3,79%	12,96	354,96	354,96	354,96	354,96	35K	1
09/10/2024	11,76%	36,00	342,00	342,00	342,00	342,00	7K	1

02/07/2024	2,00%	6,00	306,00	306,00	306,00	306,00	306	1
01/07/2024	4,49%	12,90	300,00	300,00	300,00	300,00	600	1
25/06/2024	-3,53%	-10,50	287,10	287,10	287,10	287,10	287	1
16/05/2024	-6,24%	-19,80	297,60	297,60	297,60	297,60	595	1
04/04/2024	0,85%	2,66	317,40	317,40	317,40	317,40	317	1
05/02/2024	6,70%	19,76	314,74	314,26	314,26	315,00	211K	6
30/01/2024	5,35%	14,98	294,98	294,98	294,98	294,98	294	1
19/12/2023	-2,35%	-6,74	280,00	280,00	280,00	280,00	280	1
18/12/2023	3,71%	10,26	286,74	289,42	286,74	289,42	576	2
12/12/2023	-2,07%	-5,83	276,48	276,48	276,48	276,48	276	1
04/12/2023	8,04%	21,01	282,31	282,68	282,24	282,68	127K	12
29/11/2023	2,09%	5,34	261,30	263,38	261,30	263,38	785	2
13/10/2023	-0,22%	-0,56	255,96	256,52	255,96	256,52	4K	10
04/09/2023	-3,35%	-8,89	256,52	256,52	256,52	256,52	8K	1
15/08/2023	-4,53%	-12,59	265,41	265,41	265,41	265,41	265	1
31/07/2023	-2,68%	-7,65	278,00	278,00	278,00	278,00	278	1
20/07/2023	4,55%	12,43	285,65	285,65	285,65	285,65	285	1
16/06/2023	-1,05%	-2,89	273,22	275,33	273,22	275,33	548	2
22/05/2023	6,71%	17,35	276,11	275,97	275,88	276,11	554K	8
12/05/2023	0,01%	0,03	258,76	258,76	258,76	258,76	1K	1
11/05/2023	-1,25%	-3,27	258,73	258,00	258,00	258,73	136K	7
25/04/2023	-1,87%	-5,00	262,00	263,50	262,00	263,50	316K	23
30/03/2023	0,41%	1,10	267,00	266,00	266,00	267,00	101K	3
29/03/2023	0,91%	2,40	265,90	265,90	265,90	265,90	5K	1
28/03/2023	-0,30%	-0,80	263,50	263,50	263,50	263,50	40K	1
27/03/2023	1,25%	3,26	264,30	264,30	264,30	264,30	41K	2
24/03/2023	-3,80%	-10,31	261,04	258,18	258,18	262,91	197K	359
14/03/2023	-0,60%	-1,65	271,35	275,40	269,19	276,75	213K	404
13/03/2023	0,00%	0,00	273,00	273,00	273,00	273,00	1K	1
10/03/2023	-12,48%	-38,94	273,00	274,50	273,00	280,34	866K	677
25/01/2023	-4,90%	-16,08	311,94	311,94	311,94	311,94	1K	1
24/01/2023	2,81%	8,98	328,02	320,00	320,00	330,95	45K	65
21/12/2022	6,10%	18,34	319,04	316,28	315,20	319,11	127K	50
07/11/2022	-2,53%	-7,80	300,70	300,70	300,70	300,70	300	1
30/08/2022	-5,48%	-17,87	308,50	309,21	308,50	309,86	191K	11
04/08/2022	0,48%	1,57	326,37	326,37	326,37	326,37	326	1
29/07/2022	-1,77%	-5,86	324,80	318,95	318,95	325,72	45K	140
25/07/2022	-0,92%	-3,08	330,66	330,66	328,64	332,64	116K	350
22/07/2022	16,40%	47,03	333,74	334,41	332,98	334,41	230K	5
10/06/2022	3,43%	9,50	286,71	286,71	286,71	286,71	286	1
20/05/2022	-14,65%	-47,59	277,21	273,84	271,09	277,49	274K	380
02/05/2022	5,27%	16,26	324,80	325,20	321,27	325,76	32K	82
19/04/2022	-8,17%	-27,46	308,54	307,00	307,00	309,70	130K	350
29/03/2022	-3,59%	-12,50	336,00	335,21	335,21	336,00	8K	2
03/03/2022	4,15%	13,88	348,50	348,50	348,50	348,50	4K	1
25/02/2022	-5,82%	-20,68	334,62	334,62	333,30	334,95	167K	71
10/02/2022	-1,21%	-4,34	355,30	354,80	354,80	355,30	8K	3
31/01/2022	-3,84%	-14,38	359,64	359,64	359,64	359,64	359	1
24/01/2022	-2,37%	-9,08	374,02	372,41	372,41	374,02	57K	2
18/01/2022	-4,58%	-18,40	383,10	389,10	383,10	390,21	102K	8
13/01/2022	1,41%	5,58	401,50	401,50	401,50	401,50	5K	1
11/01/2022	-3,02%	-12,32	395,92	404,00	395,92	404,00	121K	3
10/01/2022	-2,80%	-11,76	408,24	419,59	406,99	419,59	49K	83
05/01/2022	0,16%	0,69	420,00	420,00	420,00	420,00	63K	1
04/01/2022	-0,34%	-1,41	419,31	417,90	417,90	419,62	2M	21
29/12/2021	2,36%	9,72	420,72	420,00	420,00	420,72	64K	2
27/12/2021	-0,17%	-0,70	411,00	412,00	411,00	412,00	165K	5
23/12/2021	2,88%	11,54	411,70	411,88	411,70	411,88	148K	2
20/12/2021	-3,08%	-12,70	400,16	399,30	397,71	400,16	268K	6
16/12/2021	1,68%	6,84	412,86	416,45	412,86	416,45	278K	6
14/12/2021	-0,29%	-1,18	406,02	405,61	405,61	406,41	2M	13
13/12/2021	-0,51%	-2,07	407,20	407,26	407,20	407,26	147K	2
06/12/2021	24,29%	79,99	409,27	408,00	408,00	410,00	147K	19
24/09/2021	2,39%	7,68	329,28	329,60	329,28	329,60	33K	20
13/09/2021	-1,56%	-5,11	321,60	321,60	321,60	321,60	321	1
10/09/2021	-5,05%	-17,37	326,71	326,85	326,71	328,31	33K	29
26/07/2021	1,50%	5,08	344,08	343,06	343,06	345,44	34K	4
21/07/2021	-0,36%	-1,22	339,00	340,00	339,00	340,00	4K	3
01/07/2021	2,62%	8,70	340,22	339,23	337,91	340,22	34K	96
30/06/2021	0,36%	1,18	331,52	331,52	331,52	331,52	99K	1
22/06/2021	-6,02%	-21,16	330,34	330,34	330,34	330,34	330	1
04/06/2021	-5,66%	-21,10	351,50	351,61	351,50	351,61	5K	2
24/05/2021	-1,11%	-4,20	372,60	372,60	372,60	372,60	1K	1
19/04/2021	-1,36%	-5,20	376,80	376,80	376,80	376,80	753	1
16/04/2021	-0,78%	-3,00	382,00	382,00	382,00	382,00	764	1
09/04/2021	-1,16%	-4,50	385,00	380,01	380,00	385,00	9K	3
30/03/2021	4,93%	18,30	389,50	389,49	389,49	389,50	2K	2
10/03/2021	11,81%	39,20	371,20	366,91	366,91	372,60	2K	4
29/01/2021	-5,55%	-19,50	332,00	333,59	332,00	333,59	665	2
11/01/2021	9,12%	29,39	351,50	352,24	351,50	352,24	211K	3
06/01/2021	-0,89%	-2,89	322,11	322,11	322,11	322,11	97K	1
18/11/2020	13,48%	38,61	325,00	324,91	324,91	326,50	1K	3
28/10/2020	-0,18%	-0,52	286,39	286,39	286,39	286,39	86K	1
21/09/2020	-1,73%	-5,04	286,91	286,80	286,49	286,91	1M	17
17/09/2020	66,11%	116,19	291,95	292,44	291,95	292,44	58K	3
25/03/2020	-14,80%	-30,54	175,76	175,76	175,76	175,76	53K	1
03/03/2020	-	-	206,30	206,30	206,30	206,30	62K	1

Date,Open,High,Low,Close,Volume
04-Feb-25,364.47,364.47,364.47,364.47,728
30-Jan-25,375.82,375.82,375.82,375.82,751
08-Jan-25,362.88,362.88,362.88,362.88,725
10-Dec-24,331.94,387.17,331.94,387.17,21955
14-Oct-24,350.70,350.70,350.70,350.70,42084
11-Oct-24,354.96,354.96,354.96,354.96,35496
09-Oct-24,342.00,342.00,342.00,342.00,6840
02-Jul-24,306.00,306.00,306.00,306.00,306
01-Jul-24,300.00,300.00,300.00,300.00,600
25-Jun-24,287.10,287.10,287.10,287.10,287
16-May-24,297.60,297.60,297.60,297.60,595
04-Apr-24,317.40,317.40,317.40,317.40,317
05-Feb-24,314.26,315.00,314.26,314.74,210778
30-Jan-24,294.98,294.98,294.98,294.98,294
19-Dec-23,280.00,280.00,280.00,280.00,280
18-Dec-23,289.42,289.42,286.74,286.74,576
12-Dec-23,276.48,276.48,276.48,276.48,276
04-Dec-23,282.68,282.68,282.24,282.31,127116
29-Nov-23,263.38,263.38,261.30,261.30,785
13-Oct-23,256.52,256.52,255.96,255.96,4356
04-Sep-23,256.52,256.52,256.52,256.52,7695
15-Aug-23,265.41,265.41,265.41,265.41,265
31-Jul-23,278.00,278.00,278.00,278.00,278
20-Jul-23,285.65,285.65,285.65,285.65,285
16-Jun-23,275.33,275.33,273.22,273.22,548
22-May-23,275.97,276.11,275.88,276.11,554111
12-May-23,258.76,258.76,258.76,258.76,1035
11-May-23,258.00,258.73,258.00,258.73,135614
25-Apr-23,263.50,263.50,262.00,262.00,315850
30-Mar-23,266.00,267.00,266.00,267.00,101330
29-Mar-23,265.90,265.90,265.90,265.90,5318
28-Mar-23,263.50,263.50,263.50,263.50,39525
27-Mar-23,264.30,264.30,264.30,264.30,40702
24-Mar-23,258.18,262.91,258.18,261.04,197010
14-Mar-23,275.40,276.75,269.19,271.35,213316
13-Mar-23,273.00,273.00,273.00,273.00,1092
10-Mar-23,274.50,280.34,273.00,273.00,866282
25-Jan-23,311.94,311.94,311.94,311.94,1247
24-Jan-23,320.00,330.95,320.00,328.02,45298
21-Dec-22,316.28,319.11,315.20,319.04,127268
07-Nov-22,300.70,300.70,300.70,300.70,300
30-Aug-22,309.21,309.86,308.50,308.50,191241
04-Aug-22,326.37,326.37,326.37,326.37,326
29-Jul-22,318.95,325.72,318.95,324.80,45199
25-Jul-22,330.66,332.64,328.64,330.66,115796
22-Jul-22,334.41,334.41,332.98,333.74,230128
10-Jun-22,286.71,286.71,286.71,286.71,286
20-May-22,273.84,277.49,271.09,277.21,273749
02-May-22,325.20,325.76,321.27,324.80,32431
19-Apr-22,307.00,309.70,307.00,308.54,129543
29-Mar-22,335.21,336.00,335.21,336.00,8054
03-Mar-22,348.50,348.50,348.50,348.50,4182
25-Feb-22,334.62,334.95,333.30,334.62,167008
10-Feb-22,354.80,355.30,354.80,355.30,7810
31-Jan-22,359.64,359.64,359.64,359.64,359
24-Jan-22,372.41,374.02,372.41,374.02,56609
18-Jan-22,389.10,390.21,383.10,383.10,102105
13-Jan-22,401.50,401.50,401.50,401.50,4818
11-Jan-22,404.00,404.00,395.92,395.92,120768
10-Jan-22,419.59,419.59,406.99,408.24,49360
05-Jan-22,420.00,420.00,420.00,420.00,63000
04-Jan-22,417.90,419.62,417.90,419.31,2264049
29-Dec-21,420.00,420.72,420.00,420.72,63841
27-Dec-21,412.00,412.00,411.00,411.00,164700
23-Dec-21,411.88,411.88,411.70,411.70,148266
20-Dec-21,399.30,400.16,397.71,400.16,267750
16-Dec-21,416.45,416.45,412.86,412.86,278143
14-Dec-21,405.61,406.41,405.61,406.02,1706167
13-Dec-21,407.26,407.26,407.20,407.20,146610
06-Dec-21,408.00,410.00,408.00,409.27,147285
24-Sep-21,329.60,329.60,329.28,329.28,32929
13-Sep-21,321.60,321.60,321.60,321.60,321
10-Sep-21,326.85,328.31,326.71,326.71,32757
26-Jul-21,343.06,345.44,343.06,344.08,34442
21-Jul-21,340.00,340.00,339.00,339.00,4414
01-Jul-21,339.23,340.22,337.91,340.22,33925
30-Jun-21,331.52,331.52,331.52,331.52,99456
22-Jun-21,330.34,330.34,330.34,330.34,330
04-Jun-21,351.61,351.61,351.50,351.50,4921
24-May-21,372.60,372.60,372.60,372.60,1117
19-Apr-21,376.80,376.80,376.80,376.80,753
16-Apr-21,382.00,382.00,382.00,382.00,764
09-Apr-21,380.01,385.00,380.00,385.00,8790
30-Mar-21,389.49,389.50,389.49,389.50,2336
10-Mar-21,366.91,372.60,366.91,371.20,2222
29-Jan-21,333.59,333.59,332.00,332.00,665
11-Jan-21,352.24,352.24,351.50,351.50,210770
06-Jan-21,322.11,322.11,322.11,322.11,96633
18-Nov-20,324.91,326.50,324.91,325.00,1301
28-Oct-20,286.39,286.39,286.39,286.39,85917
21-Sep-20,286.80,286.91,286.49,286.91,1238698
17-Sep-20,292.44,292.44,291.95,291.95,58441
25-Mar-20,175.76,175.76,175.76,175.76,52728
03-Mar-20,206.30,206.30,206.30,206.30,61890

*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: N1SC34