Cotação atual, histórico e gráfico do papel: N1TA34

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 N1TA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,38%	1,90	497,26	497,26	497,26	497,26	10K	1
28/04/2025	-0,13%	-0,64	495,36	495,36	495,36	495,36	5K	1
25/04/2025	-1,24%	-6,23	496,00	496,00	496,00	496,00	496	1
24/04/2025	3,98%	19,21	502,23	502,23	502,23	502,23	36K	1
23/04/2025	6,47%	29,37	483,02	483,02	483,02	483,02	32K	1
08/04/2025	-0,77%	-3,51	453,65	453,65	453,65	453,65	88K	1
07/04/2025	-9,89%	-50,20	457,16	450,86	450,86	457,16	244K	3

01/04/2025	-3,56%	-18,72	507,36	507,36	507,36	507,36	749K	1
27/03/2025	-0,79%	-4,17	526,08	526,08	526,08	526,08	52K	1
26/03/2025	-1,27%	-6,80	530,25	539,93	530,25	539,93	3K	4
25/03/2025	-1,44%	-7,87	537,05	537,05	537,05	537,05	45K	1
24/03/2025	3,24%	17,12	544,92	544,92	544,92	544,92	64K	1
21/03/2025	0,74%	3,88	527,80	527,93	524,26	527,93	63K	3
20/03/2025	-1,20%	-6,39	523,92	523,92	523,92	523,92	27K	1
19/03/2025	1,72%	8,97	530,31	530,31	530,31	530,31	10K	1
18/03/2025	-2,38%	-12,72	521,34	521,34	521,34	521,34	36K	1
17/03/2025	0,36%	1,92	534,06	534,06	534,06	534,06	18K	1
14/03/2025	1,70%	8,92	532,14	532,14	532,14	532,14	45K	1
13/03/2025	-1,14%	-6,02	523,22	523,22	523,22	523,22	55K	1
12/03/2025	-0,76%	-4,07	529,24	529,24	529,24	529,24	79K	1
11/03/2025	-0,49%	-2,64	533,31	533,31	533,31	533,31	26K	1
10/03/2025	-1,26%	-6,86	535,95	535,95	535,95	535,95	62K	1
07/03/2025	2,05%	10,93	542,81	542,81	542,81	542,81	52K	1
06/03/2025	-3,23%	-17,77	531,88	531,88	531,88	531,88	91K	1
05/03/2025	-5,23%	-30,34	549,65	549,65	549,65	549,65	106K	1
28/02/2025	-16,61%	-115,53	579,99	579,99	579,99	579,99	81K	2
27/02/2025	-3,93%	-28,46	695,52	709,84	695,50	709,84	22K	4
26/02/2025	1,44%	10,29	723,98	723,98	723,98	723,98	87K	1
25/02/2025	0,48%	3,43	713,69	713,69	713,69	713,69	59K	1
24/02/2025	0,24%	1,67	710,26	710,26	710,26	710,26	49K	1
21/02/2025	-0,10%	-0,73	708,59	708,59	708,59	708,59	28K	1
20/02/2025	0,66%	4,67	709,32	709,32	709,32	709,32	42K	1
19/02/2025	3,70%	25,15	704,65	704,65	704,65	704,65	64K	1
14/02/2025	-0,03%	-0,19	679,50	679,50	679,50	679,50	53K	1
13/02/2025	0,14%	0,94	679,69	679,69	679,69	679,69	679	1
12/02/2025	-1,81%	-12,52	678,75	668,77	668,77	678,75	67K	2
11/02/2025	-2,45%	-17,35	691,27	691,27	691,27	691,27	102K	1
10/02/2025	-0,66%	-4,74	708,62	708,62	708,62	708,62	6K	1
07/02/2025	0,03%	0,24	713,36	722,22	713,36	722,22	135K	3
06/02/2025	-0,24%	-1,75	713,12	713,12	713,12	713,12	26K	1
05/02/2025	2,07%	14,47	714,87	714,87	714,87	714,87	84K	1
04/02/2025	0,14%	1,01	700,40	700,40	700,40	700,40	22K	1
03/02/2025	-1,67%	-11,88	699,39	699,39	699,39	699,39	57K	1
31/01/2025	1,21%	8,51	711,27	711,27	711,27	711,27	38K	1
29/01/2025	0,21%	1,44	702,76	702,76	702,76	702,76	18K	1
28/01/2025	-0,32%	-2,25	701,32	701,32	701,32	701,32	32K	1
27/01/2025	-5,39%	-40,11	703,57	703,57	703,57	703,57	133K	1
24/01/2025	-1,32%	-9,91	743,68	743,68	743,68	743,68	79K	1
23/01/2025	0,00%	0,00	753,59	753,59	753,59	753,59	753	1
22/01/2025	3,70%	26,89	753,59	753,59	753,59	753,59	89K	1
16/01/2025	2,74%	19,36	726,70	726,70	726,70	726,70	47K	1
14/01/2025	1,50%	10,42	707,34	707,34	707,34	707,34	21K	1
13/01/2025	-1,90%	-13,53	696,92	696,92	696,92	696,92	4K	1
10/01/2025	-1,27%	-9,11	710,45	710,45	710,45	710,45	12K	1
08/01/2025	0,57%	4,06	719,56	712,77	712,77	719,56	33K	2
07/01/2025	-0,61%	-4,41	715,50	715,50	715,50	715,50	16K	1
06/01/2025	0,07%	0,52	719,91	719,91	719,91	719,91	49K	1
03/01/2025	0,91%	6,49	719,39	719,39	719,39	719,39	58K	1
02/01/2025	-1,26%	-9,10	712,90	712,90	712,90	712,90	550K	2
30/12/2024	0,12%	0,85	722,00	722,00	722,00	722,00	16K	1
27/12/2024	-1,23%	-8,97	721,15	721,15	721,15	721,15	38K	1
26/12/2024	0,20%	1,47	730,12	730,12	730,12	730,12	72K	1
23/12/2024	1,61%	11,54	728,65	728,65	728,65	728,65	169K	1
20/12/2024	-0,27%	-1,97	717,11	717,11	717,11	717,11	72K	1
19/12/2024	-3,88%	-29,04	719,08	719,08	719,08	719,08	178K	1
18/12/2024	0,64%	4,77	748,12	756,39	748,12	756,39	209K	2
17/12/2024	-3,41%	-26,26	743,35	743,35	743,35	743,35	13K	1
16/12/2024	4,89%	35,85	769,61	754,00	754,00	769,61	71K	2
13/12/2024	-0,88%	-6,54	733,76	733,76	733,76	733,76	76K	1
12/12/2024	0,41%	3,00	740,30	740,30	740,30	740,30	53K	1
11/12/2024	0,67%	4,89	737,30	743,33	737,30	743,33	123K	3
10/12/2024	-5,57%	-43,22	732,41	732,41	732,41	732,41	61K	1
09/12/2024	-0,09%	-0,70	775,63	775,63	775,63	775,63	80K	1
05/12/2024	-0,45%	-3,48	776,33	776,33	776,33	776,33	70K	1
04/12/2024	3,50%	26,34	779,81	779,81	779,81	779,81	16K	1
03/12/2024	0,50%	3,78	753,47	753,47	753,47	753,47	20K	1
02/12/2024	0,28%	2,08	749,69	749,69	749,69	749,69	31K	1
29/11/2024	3,05%	22,11	747,61	747,61	747,61	747,61	232K	1
27/11/2024	-3,70%	-27,89	725,50	738,50	721,50	738,50	1M	16
26/11/2024	3,22%	23,50	753,39	736,50	736,50	754,82	64K	3
25/11/2024	2,95%	20,89	729,89	724,50	724,50	729,89	76K	8
22/11/2024	-4,02%	-29,72	709,00	791,50	709,00	803,00	2M	50
21/11/2024	5,13%	36,06	738,72	738,72	738,72	738,72	92K	1
19/11/2024	2,86%	19,55	702,66	702,66	702,66	702,66	86K	1
14/11/2024	-2,06%	-14,35	683,11	683,11	683,11	683,11	69K	1
12/11/2024	-0,44%	-3,11	697,46	697,46	697,46	697,46	13K	1
11/11/2024	-1,76%	-12,53	700,57	700,57	700,57	700,57	457K	1
08/11/2024	3,74%	25,69	713,10	713,10	713,10	713,10	347K	1
06/11/2024	2,52%	16,92	687,41	687,41	687,41	687,41	74K	1
05/11/2024	0,31%	2,06	670,49	670,49	670,49	670,49	40K	1
04/11/2024	-1,61%	-10,96	668,43	668,43	668,43	668,43	86K	1
01/11/2024	1,71%	11,40	679,39	679,39	679,39	679,39	105K	1
31/10/2024	-1,86%	-12,69	667,99	667,99	667,99	667,99	4K	1
30/10/2024	-2,54%	-17,75	680,68	680,68	680,68	680,68	680	1
29/10/2024	1,39%	9,60	698,43	698,43	698,43	698,43	88K	1
28/10/2024	0,98%	6,68	688,83	688,83	688,83	688,83	8K	1
25/10/2024	0,24%	1,65	682,15	682,15	682,15	682,15	70K	1
24/10/2024	0,09%	0,59	680,50	680,50	680,50	680,50	3K	1
23/10/2024	-0,13%	-0,87	679,91	679,91	679,91	679,91	24K	2
22/10/2024	-4,42%	-31,51	680,78	680,78	680,78	680,78	23K	1
21/10/2024	-0,74%	-5,31	712,29	712,29	712,29	712,29	4K	1
18/10/2024	0,37%	2,62	717,60	717,60	717,60	717,60	52K	1
17/10/2024	0,02%	0,16	714,98	714,98	714,98	714,98	34K	1
16/10/2024	0,98%	6,94	714,82	714,82	714,82	714,82	157K	1
15/10/2024	-0,26%	-1,88	707,88	707,88	707,88	707,88	88K	1
14/10/2024	-0,46%	-3,31	709,76	709,76	709,76	709,76	33K	1
11/10/2024	1,80%	12,59	713,07	713,07	713,07	713,07	153K	1
10/10/2024	-0,96%	-6,76	700,48	700,48	700,48	700,48	54K	1
09/10/2024	1,26%	8,81	707,24	707,24	707,24	707,24	76K	1
08/10/2024	3,16%	21,39	698,43	692,25	692,25	698,43	45K	2
07/10/2024	0,93%	6,22	677,04	677,04	677,04	677,04	156K	1
04/10/2024	0,53%	3,51	670,82	670,82	670,82	670,82	106K	1
03/10/2024	-0,36%	-2,39	667,31	667,31	667,31	667,31	350K	1
02/10/2024	0,65%	4,33	669,70	669,90	669,70	669,90	10K	2
01/10/2024	0,43%	2,88	665,37	665,37	665,37	665,37	108K	1
27/09/2024	-1,89%	-12,77	662,49	662,32	662,32	662,49	38K	2
26/09/2024	1,34%	8,92	675,26	675,26	675,26	675,26	111K	1
25/09/2024	-0,63%	-4,20	666,34	666,34	666,34	666,34	73K	1
24/09/2024	-1,23%	-8,34	670,54	670,54	670,54	670,54	111K	1
23/09/2024	1,60%	10,67	678,88	678,88	678,88	678,88	69K	1
20/09/2024	2,01%	13,15	668,21	668,21	668,21	668,21	106K	1
19/09/2024	-0,24%	-1,59	655,06	655,06	655,06	655,06	1K	1
18/09/2024	0,32%	2,10	656,65	656,65	656,65	656,65	51K	1
17/09/2024	0,58%	3,79	654,55	654,55	654,55	654,55	27K	1
16/09/2024	-0,21%	-1,40	650,76	647,40	647,40	650,76	56K	2
13/09/2024	-0,36%	-2,33	652,16	652,16	652,16	652,16	71K	1
12/09/2024	0,79%	5,14	654,49	654,49	654,49	654,49	10K	1
11/09/2024	0,36%	2,30	649,35	649,35	649,35	649,35	114K	2
10/09/2024	0,87%	5,60	647,05	647,68	647,05	647,68	76K	2
09/09/2024	0,52%	3,30	641,45	641,45	641,45	641,45	35K	1
06/09/2024	-1,94%	-12,60	638,15	638,15	638,15	638,15	28K	1
05/09/2024	-2,63%	-17,58	650,75	650,75	650,75	650,75	25K	1
04/09/2024	0,33%	2,17	668,33	668,33	668,33	668,33	7K	1
03/09/2024	-	-	666,16	666,16	666,16	666,16	46K	1

Date,Open,High,Low,Close,Volume
29-Apr-25,497.26,497.26,497.26,497.26,10442
28-Apr-25,495.36,495.36,495.36,495.36,4953
25-Apr-25,496.00,496.00,496.00,496.00,496
24-Apr-25,502.23,502.23,502.23,502.23,36160
23-Apr-25,483.02,483.02,483.02,483.02,32362
08-Apr-25,453.65,453.65,453.65,453.65,87554
07-Apr-25,450.86,457.16,450.86,457.16,244252
01-Apr-25,507.36,507.36,507.36,507.36,749370
27-Mar-25,526.08,526.08,526.08,526.08,52081
26-Mar-25,539.93,539.93,530.25,530.25,2675
25-Mar-25,537.05,537.05,537.05,537.05,45112
24-Mar-25,544.92,544.92,544.92,544.92,63755
21-Mar-25,527.93,527.93,524.26,527.80,63457
20-Mar-25,523.92,523.92,523.92,523.92,26719
19-Mar-25,530.31,530.31,530.31,530.31,10075
18-Mar-25,521.34,521.34,521.34,521.34,35972
17-Mar-25,534.06,534.06,534.06,534.06,17623
14-Mar-25,532.14,532.14,532.14,532.14,44699
13-Mar-25,523.22,523.22,523.22,523.22,54938
12-Mar-25,529.24,529.24,529.24,529.24,79386
11-Mar-25,533.31,533.31,533.31,533.31,26132
10-Mar-25,535.95,535.95,535.95,535.95,62170
07-Mar-25,542.81,542.81,542.81,542.81,51566
06-Mar-25,531.88,531.88,531.88,531.88,90951
05-Mar-25,549.65,549.65,549.65,549.65,105532
28-Feb-25,579.99,579.99,579.99,579.99,81198
27-Feb-25,709.84,709.84,695.50,695.52,22299
26-Feb-25,723.98,723.98,723.98,723.98,86877
25-Feb-25,713.69,713.69,713.69,713.69,59236
24-Feb-25,710.26,710.26,710.26,710.26,49007
21-Feb-25,708.59,708.59,708.59,708.59,27635
20-Feb-25,709.32,709.32,709.32,709.32,41849
19-Feb-25,704.65,704.65,704.65,704.65,64123
14-Feb-25,679.50,679.50,679.50,679.50,53001
13-Feb-25,679.69,679.69,679.69,679.69,679
12-Feb-25,668.77,678.75,668.77,678.75,67186
11-Feb-25,691.27,691.27,691.27,691.27,102307
10-Feb-25,708.62,708.62,708.62,708.62,6377
07-Feb-25,722.22,722.22,713.36,713.36,134891
06-Feb-25,713.12,713.12,713.12,713.12,26385
05-Feb-25,714.87,714.87,714.87,714.87,83639
04-Feb-25,700.40,700.40,700.40,700.40,22412
03-Feb-25,699.39,699.39,699.39,699.39,56650
31-Jan-25,711.27,711.27,711.27,711.27,38408
29-Jan-25,702.76,702.76,702.76,702.76,17569
28-Jan-25,701.32,701.32,701.32,701.32,32260
27-Jan-25,703.57,703.57,703.57,703.57,132974
24-Jan-25,743.68,743.68,743.68,743.68,78830
23-Jan-25,753.59,753.59,753.59,753.59,753
22-Jan-25,753.59,753.59,753.59,753.59,88923
16-Jan-25,726.70,726.70,726.70,726.70,47235
14-Jan-25,707.34,707.34,707.34,707.34,20512
13-Jan-25,696.92,696.92,696.92,696.92,4181
10-Jan-25,710.45,710.45,710.45,710.45,12077
08-Jan-25,712.77,719.56,712.77,719.56,32875
07-Jan-25,715.50,715.50,715.50,715.50,16456
06-Jan-25,719.91,719.91,719.91,719.91,48953
03-Jan-25,719.39,719.39,719.39,719.39,57551
02-Jan-25,712.90,712.90,712.90,712.90,549645
30-Dec-24,722.00,722.00,722.00,722.00,15884
27-Dec-24,721.15,721.15,721.15,721.15,38220
26-Dec-24,730.12,730.12,730.12,730.12,72281
23-Dec-24,728.65,728.65,728.65,728.65,169046
20-Dec-24,717.11,717.11,717.11,717.11,72428
19-Dec-24,719.08,719.08,719.08,719.08,177612
18-Dec-24,756.39,756.39,748.12,748.12,208733
17-Dec-24,743.35,743.35,743.35,743.35,12636
16-Dec-24,754.00,769.61,754.00,769.61,70679
13-Dec-24,733.76,733.76,733.76,733.76,75577
12-Dec-24,740.30,740.30,740.30,740.30,53301
11-Dec-24,743.33,743.33,737.30,737.30,123426
10-Dec-24,732.41,732.41,732.41,732.41,60790
09-Dec-24,775.63,775.63,775.63,775.63,79889
05-Dec-24,776.33,776.33,776.33,776.33,69869
04-Dec-24,779.81,779.81,779.81,779.81,15596
03-Dec-24,753.47,753.47,753.47,753.47,20343
02-Dec-24,749.69,749.69,749.69,749.69,30737
29-Nov-24,747.61,747.61,747.61,747.61,231759
27-Nov-24,738.50,738.50,721.50,725.50,1377218
26-Nov-24,736.50,754.82,736.50,753.39,63883
25-Nov-24,724.50,729.89,724.50,729.89,76224
22-Nov-24,791.50,803.00,709.00,709.00,1570859
21-Nov-24,738.72,738.72,738.72,738.72,92340
19-Nov-24,702.66,702.66,702.66,702.66,86427
14-Nov-24,683.11,683.11,683.11,683.11,68994
12-Nov-24,697.46,697.46,697.46,697.46,12554
11-Nov-24,700.57,700.57,700.57,700.57,456771
08-Nov-24,713.10,713.10,713.10,713.10,346566
06-Nov-24,687.41,687.41,687.41,687.41,74240
05-Nov-24,670.49,670.49,670.49,670.49,39558
04-Nov-24,668.43,668.43,668.43,668.43,86227
01-Nov-24,679.39,679.39,679.39,679.39,105305
31-Oct-24,667.99,667.99,667.99,667.99,4007
30-Oct-24,680.68,680.68,680.68,680.68,680
29-Oct-24,698.43,698.43,698.43,698.43,88002
28-Oct-24,688.83,688.83,688.83,688.83,7577
25-Oct-24,682.15,682.15,682.15,682.15,70261
24-Oct-24,680.50,680.50,680.50,680.50,3402
23-Oct-24,679.91,679.91,679.91,679.91,24482
22-Oct-24,680.78,680.78,680.78,680.78,23146
21-Oct-24,712.29,712.29,712.29,712.29,4273
18-Oct-24,717.60,717.60,717.60,717.60,52384
17-Oct-24,714.98,714.98,714.98,714.98,33604
16-Oct-24,714.82,714.82,714.82,714.82,156545
15-Oct-24,707.88,707.88,707.88,707.88,88485
14-Oct-24,709.76,709.76,709.76,709.76,32648
11-Oct-24,713.07,713.07,713.07,713.07,153310
10-Oct-24,700.48,700.48,700.48,700.48,53936
09-Oct-24,707.24,707.24,707.24,707.24,75674
08-Oct-24,692.25,698.43,692.25,698.43,45391
07-Oct-24,677.04,677.04,677.04,677.04,156396
04-Oct-24,670.82,670.82,670.82,670.82,105989
03-Oct-24,667.31,667.31,667.31,667.31,350337
02-Oct-24,669.90,669.90,669.70,669.70,10047
01-Oct-24,665.37,665.37,665.37,665.37,108455
27-Sep-24,662.32,662.49,662.32,662.49,37761
26-Sep-24,675.26,675.26,675.26,675.26,111417
25-Sep-24,666.34,666.34,666.34,666.34,73297
24-Sep-24,670.54,670.54,670.54,670.54,111309
23-Sep-24,678.88,678.88,678.88,678.88,68566
20-Sep-24,668.21,668.21,668.21,668.21,106245
19-Sep-24,655.06,655.06,655.06,655.06,1310
18-Sep-24,656.65,656.65,656.65,656.65,50562
17-Sep-24,654.55,654.55,654.55,654.55,27491
16-Sep-24,647.40,650.76,647.40,650.76,55928
13-Sep-24,652.16,652.16,652.16,652.16,71085
12-Sep-24,654.49,654.49,654.49,654.49,9817
11-Sep-24,649.35,649.35,649.35,649.35,113636
10-Sep-24,647.68,647.68,647.05,647.05,75718
09-Sep-24,641.45,641.45,641.45,641.45,34638
06-Sep-24,638.15,638.15,638.15,638.15,28078
05-Sep-24,650.75,650.75,650.75,650.75,25379
04-Sep-24,668.33,668.33,668.33,668.33,7351
03-Sep-24,666.16,666.16,666.16,666.16,45965

*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: N1TA34