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
17/10/2025	-0,42%	-2,74	649,34	648,05	648,05	649,34	190K	3
16/10/2025	-2,47%	-16,49	652,08	652,40	652,04	652,94	396K	4
15/10/2025	0,94%	6,23	668,57	668,57	668,57	668,57	276K	1
14/10/2025	2,21%	14,29	662,34	661,59	658,27	662,34	881K	3
09/10/2025	-0,61%	-4,00	648,05	648,05	648,05	648,05	648	1
08/10/2025	3,40%	21,47	652,05	650,06	650,06	652,05	317K	3
07/10/2025	-1,29%	-8,24	630,58	635,92	630,58	635,92	51K	2

06/10/2025	-0,28%	-1,78	638,82	637,83	637,83	639,64	303K	3
03/10/2025	0,28%	1,77	640,60	637,28	636,78	640,60	285K	3
02/10/2025	1,15%	7,28	638,83	640,00	638,83	640,00	148K	3
01/10/2025	0,05%	0,34	631,55	630,30	630,30	631,55	251K	3
30/09/2025	0,15%	0,97	631,21	625,19	625,19	631,21	1M	3
29/09/2025	-1,84%	-11,84	630,24	631,68	630,24	631,68	301K	2
26/09/2025	-0,63%	-4,05	642,08	640,25	640,25	642,08	249K	2
25/09/2025	-1,87%	-12,31	646,13	643,50	643,50	646,13	344K	2
24/09/2025	0,98%	6,36	658,44	658,44	658,44	658,44	167K	1
23/09/2025	-1,89%	-12,56	652,08	651,30	650,75	652,08	249K	3
22/09/2025	-0,17%	-1,16	664,64	664,63	664,63	664,64	366K	2
19/09/2025	-1,10%	-7,40	665,80	663,68	663,68	665,80	231K	2
18/09/2025	2,18%	14,35	673,20	671,87	671,87	673,20	169K	2
17/09/2025	1,04%	6,77	658,85	658,44	658,44	658,85	298K	2
16/09/2025	-1,79%	-11,88	652,08	653,51	652,05	653,51	271K	3
15/09/2025	-0,20%	-1,31	663,96	664,61	663,96	664,80	247K	3
12/09/2025	-1,57%	-10,59	665,27	665,27	665,27	665,27	257K	1
11/09/2025	1,44%	9,57	675,86	674,02	674,02	675,86	166K	2
10/09/2025	-0,14%	-0,96	666,29	668,88	666,29	668,88	175K	3
09/09/2025	3,59%	23,11	667,25	667,26	667,25	667,26	119K	2
05/09/2025	-0,54%	-3,50	644,14	644,14	644,14	644,14	164K	1
04/09/2025	2,09%	13,26	647,64	646,12	646,12	647,64	1K	2
03/09/2025	0,61%	3,82	634,38	634,38	634,38	634,38	88K	1
02/09/2025	2,32%	14,30	630,56	620,77	620,77	630,56	179K	2
29/08/2025	0,21%	1,28	616,26	616,26	616,26	616,26	1K	1
28/08/2025	1,33%	8,06	614,98	614,98	614,98	614,98	12K	1
27/08/2025	1,71%	10,18	606,92	599,04	599,04	606,92	111K	3
26/08/2025	-1,17%	-7,07	596,74	606,06	596,39	606,06	56K	4
25/08/2025	0,73%	4,40	603,81	600,94	600,94	603,81	6K	2
22/08/2025	1,66%	9,81	599,41	598,97	598,97	599,41	46K	2
21/08/2025	-0,08%	-0,46	589,60	589,60	589,60	589,60	589	1
20/08/2025	-0,16%	-0,95	590,06	590,06	590,06	590,06	2K	1
18/08/2025	-0,41%	-2,45	591,01	591,01	591,01	591,01	2M	1
14/08/2025	0,72%	4,27	593,46	593,46	593,46	593,46	88K	1
13/08/2025	2,23%	12,86	589,19	589,19	589,19	589,19	3K	1
11/08/2025	-0,18%	-1,03	576,33	576,33	576,33	576,33	576	1
08/08/2025	2,38%	13,44	577,36	577,32	576,93	577,36	250K	3
07/08/2025	-0,17%	-0,95	563,92	563,86	563,86	563,92	1K	2
05/08/2025	-0,63%	-3,58	564,87	571,83	563,13	571,83	9K	3
04/08/2025	-3,99%	-23,63	568,45	568,45	568,45	568,45	8K	1
29/07/2025	1,91%	11,08	592,08	592,08	592,08	592,08	73K	1
25/07/2025	0,57%	3,32	581,00	581,00	581,00	581,00	8K	1
24/07/2025	-1,68%	-9,86	577,68	580,80	577,68	580,80	2K	2
23/07/2025	-0,79%	-4,66	587,54	586,99	586,99	587,54	33K	3
22/07/2025	-0,62%	-3,68	592,20	589,14	589,14	592,20	1K	2
21/07/2025	-1,28%	-7,72	595,88	595,88	595,88	595,88	1K	1
18/07/2025	1,43%	8,52	603,60	603,60	603,60	603,60	2K	1
17/07/2025	2,26%	13,14	595,08	594,07	594,07	595,08	5K	2
16/07/2025	0,54%	3,10	581,94	581,94	581,94	581,94	2K	1
15/07/2025	-1,51%	-8,90	578,84	578,84	578,84	578,84	578	1
14/07/2025	-0,70%	-4,17	587,74	585,52	585,52	587,74	100K	2
10/07/2025	1,24%	7,27	591,91	591,91	591,91	591,91	2M	1
09/07/2025	0,55%	3,22	584,64	584,64	584,64	584,64	2K	1
08/07/2025	0,85%	4,89	581,42	581,42	581,42	581,42	69K	1
07/07/2025	-0,99%	-5,76	576,53	576,53	576,53	576,53	55K	2
24/06/2025	2,79%	15,80	582,29	582,29	582,29	582,29	63K	1
18/06/2025	-0,10%	-0,57	566,49	566,49	566,49	566,49	68K	1
17/06/2025	-0,46%	-2,61	567,06	567,06	567,06	567,06	77K	1
16/06/2025	2,45%	13,62	569,67	569,67	569,67	569,67	50K	1
13/06/2025	-4,96%	-29,05	556,05	556,05	556,05	556,05	58K	1
03/06/2025	3,39%	19,19	585,10	585,10	585,10	585,10	39K	1
30/05/2025	0,88%	4,91	565,91	565,91	565,91	565,91	76K	1
22/05/2025	-1,94%	-11,10	561,00	561,00	561,00	561,00	1K	2
20/05/2025	2,42%	13,54	572,10	572,10	572,10	572,10	111K	1
14/05/2025	5,73%	30,28	558,56	559,50	558,56	559,50	2K	2
06/05/2025	-0,63%	-3,37	528,28	532,65	528,28	532,65	32K	2
05/05/2025	2,24%	11,64	531,65	531,90	529,69	533,00	45K	4
02/05/2025	3,53%	17,71	520,01	520,01	520,01	520,01	34K	1
30/04/2025	1,01%	5,04	502,30	497,26	497,26	502,30	51K	3
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	-	-	719,39	719,39	719,39	719,39	58K	1

Date,Open,High,Low,Close,Volume
17-Oct-25,648.05,649.34,648.05,649.34,190247
16-Oct-25,652.40,652.94,652.04,652.08,395517
15-Oct-25,668.57,668.57,668.57,668.57,276119
14-Oct-25,661.59,662.34,658.27,662.34,880749
09-Oct-25,648.05,648.05,648.05,648.05,648
08-Oct-25,650.06,652.05,650.06,652.05,316584
07-Oct-25,635.92,635.92,630.58,630.58,51493
06-Oct-25,637.83,639.64,637.83,638.82,302536
03-Oct-25,637.28,640.60,636.78,640.60,284884
02-Oct-25,640.00,640.00,638.83,638.83,148292
01-Oct-25,630.30,631.55,630.30,631.55,250703
30-Sep-25,625.19,631.21,625.19,631.21,1306579
29-Sep-25,631.68,631.68,630.24,630.24,301256
26-Sep-25,640.25,642.08,640.25,642.08,249117
25-Sep-25,643.50,646.13,643.50,646.13,344384
24-Sep-25,658.44,658.44,658.44,658.44,167243
23-Sep-25,651.30,652.08,650.75,652.08,248595
22-Sep-25,664.63,664.64,664.63,664.64,365546
19-Sep-25,663.68,665.80,663.68,665.80,231015
18-Sep-25,671.87,673.20,671.87,673.20,169315
17-Sep-25,658.44,658.85,658.44,658.85,297616
16-Sep-25,653.51,653.51,652.05,652.08,270532
15-Sep-25,664.61,664.80,663.96,663.96,247232
12-Sep-25,665.27,665.27,665.27,665.27,256794
11-Sep-25,674.02,675.86,674.02,675.86,165578
10-Sep-25,668.88,668.88,666.29,666.29,175320
09-Sep-25,667.26,667.26,667.25,667.25,118770
05-Sep-25,644.14,644.14,644.14,644.14,164255
04-Sep-25,646.12,647.64,646.12,647.64,1293
03-Sep-25,634.38,634.38,634.38,634.38,87544
02-Sep-25,620.77,630.56,620.77,630.56,178755
29-Aug-25,616.26,616.26,616.26,616.26,1232
28-Aug-25,614.98,614.98,614.98,614.98,12299
27-Aug-25,599.04,606.92,599.04,606.92,111031
26-Aug-25,606.06,606.06,596.39,596.74,56334
25-Aug-25,600.94,603.81,600.94,603.81,6023
22-Aug-25,598.97,599.41,598.97,599.41,45550
21-Aug-25,589.60,589.60,589.60,589.60,589
20-Aug-25,590.06,590.06,590.06,590.06,1770
18-Aug-25,591.01,591.01,591.01,591.01,2143593
14-Aug-25,593.46,593.46,593.46,593.46,88425
13-Aug-25,589.19,589.19,589.19,589.19,2945
11-Aug-25,576.33,576.33,576.33,576.33,576
08-Aug-25,577.32,577.36,576.93,577.36,249812
07-Aug-25,563.86,563.92,563.86,563.92,1127
05-Aug-25,571.83,571.83,563.13,564.87,9043
04-Aug-25,568.45,568.45,568.45,568.45,7958
29-Jul-25,592.08,592.08,592.08,592.08,73417
25-Jul-25,581.00,581.00,581.00,581.00,7553
24-Jul-25,580.80,580.80,577.68,577.68,2320
23-Jul-25,586.99,587.54,586.99,587.54,33459
22-Jul-25,589.14,592.20,589.14,592.20,1181
21-Jul-25,595.88,595.88,595.88,595.88,1191
18-Jul-25,603.60,603.60,603.60,603.60,1810
17-Jul-25,594.07,595.08,594.07,595.08,5352
16-Jul-25,581.94,581.94,581.94,581.94,1745
15-Jul-25,578.84,578.84,578.84,578.84,578
14-Jul-25,585.52,587.74,585.52,587.74,100126
10-Jul-25,591.91,591.91,591.91,591.91,1781649
09-Jul-25,584.64,584.64,584.64,584.64,1753
08-Jul-25,581.42,581.42,581.42,581.42,69188
07-Jul-25,576.53,576.53,576.53,576.53,54770
24-Jun-25,582.29,582.29,582.29,582.29,63469
18-Jun-25,566.49,566.49,566.49,566.49,67978
17-Jun-25,567.06,567.06,567.06,567.06,76553
16-Jun-25,569.67,569.67,569.67,569.67,49561
13-Jun-25,556.05,556.05,556.05,556.05,58385
03-Jun-25,585.10,585.10,585.10,585.10,39201
30-May-25,565.91,565.91,565.91,565.91,75831
22-May-25,561.00,561.00,561.00,561.00,1122
20-May-25,572.10,572.10,572.10,572.10,110987
14-May-25,559.50,559.50,558.56,558.56,2237
06-May-25,532.65,532.65,528.28,528.28,31753
05-May-25,531.90,533.00,529.69,531.65,44536
02-May-25,520.01,520.01,520.01,520.01,33800
30-Apr-25,497.26,502.30,497.26,502.30,50725
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

*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