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
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	-1,77%	-12,00	666,16	666,16	666,16	666,16	46K	1
29/08/2024	-7,42%	-54,33	678,16	678,16	678,16	678,16	540K	1
28/08/2024	1,08%	7,80	732,49	735,84	732,49	736,57	176K	4
26/08/2024	-1,08%	-7,90	724,69	724,16	724,16	724,69	695K	2
23/08/2024	-0,16%	-1,18	732,59	732,59	732,59	732,59	142K	1
22/08/2024	2,94%	20,97	733,77	742,41	733,77	742,41	465K	2
19/08/2024	-1,15%	-8,31	712,80	710,71	710,71	712,80	750K	2
15/08/2024	4,09%	28,34	721,11	721,11	721,11	721,11	302K	1
14/08/2024	0,91%	6,28	692,77	698,97	692,77	698,97	234K	2
13/08/2024	1,78%	11,99	686,49	686,49	686,49	686,49	207K	1
12/08/2024	-0,55%	-3,70	674,50	673,36	673,36	674,50	160K	4
09/08/2024	1,80%	11,96	678,20	677,82	677,82	678,20	1M	2
08/08/2024	1,86%	12,17	666,24	666,24	666,24	666,24	306K	1
07/08/2024	-2,07%	-13,84	654,07	654,07	654,07	654,07	228K	1
06/08/2024	1,36%	8,96	667,91	667,91	667,91	667,91	240K	1
05/08/2024	-2,75%	-18,66	658,95	658,95	658,95	658,95	416K	1
02/08/2024	-2,80%	-19,51	677,61	677,61	677,61	677,61	96K	1
01/08/2024	-2,85%	-20,47	697,12	713,52	697,12	713,52	1M	2
31/07/2024	4,59%	31,46	717,59	717,59	717,59	717,59	643K	1
30/07/2024	-4,03%	-28,83	686,13	686,13	686,13	686,13	176K	1
26/07/2024	0,54%	3,81	714,96	714,96	714,96	714,96	97K	1
24/07/2024	-0,73%	-5,23	711,15	711,15	711,15	711,15	384K	1
22/07/2024	1,37%	9,66	716,38	716,38	716,38	716,38	135K	1
18/07/2024	0,85%	5,95	706,72	701,40	701,40	706,72	147K	5
17/07/2024	-1,73%	-12,32	700,77	700,77	700,77	700,77	4K	1
15/07/2024	-0,25%	-1,78	713,09	713,09	713,09	713,09	143K	1
12/07/2024	-0,20%	-1,44	714,87	714,87	714,87	714,87	429K	1
09/07/2024	0,01%	0,08	716,31	716,31	716,31	716,31	143K	1
08/07/2024	1,28%	9,07	716,23	716,23	716,23	716,23	143K	1
05/07/2024	-1,87%	-13,48	707,16	707,16	707,16	707,16	785K	2
28/06/2024	1,20%	8,51	720,64	720,65	720,64	720,65	180K	2
27/06/2024	2,39%	16,61	712,13	712,13	712,13	712,13	178K	1
25/06/2024	1,10%	7,60	695,52	695,52	695,52	695,52	90K	1
24/06/2024	-0,85%	-5,89	687,92	687,92	687,92	687,92	117K	1
21/06/2024	-0,28%	-1,98	693,81	695,79	693,81	695,79	163K	2
20/06/2024	-1,04%	-7,33	695,79	695,79	695,79	695,79	146K	1
18/06/2024	2,09%	14,41	703,12	703,12	702,44	703,12	358K	22
17/06/2024	1,14%	7,76	688,71	688,71	688,71	688,71	227K	1
14/06/2024	-0,86%	-5,92	680,95	680,95	680,95	680,95	245K	1
13/06/2024	0,02%	0,12	686,87	686,87	686,87	686,87	172K	1
12/06/2024	2,32%	15,58	686,75	686,75	686,75	686,75	240K	1
11/06/2024	1,93%	12,72	671,17	666,60	666,60	671,17	91K	2
10/06/2024	2,29%	14,71	658,45	658,45	658,45	658,45	132K	1
07/06/2024	1,37%	8,69	643,74	643,74	643,74	643,74	71K	1
06/06/2024	-1,89%	-12,23	635,05	642,20	635,05	642,20	177K	2
05/06/2024	3,29%	20,61	647,28	647,28	647,28	647,28	87K	2
04/06/2024	1,40%	8,65	626,67	622,18	622,18	626,67	60K	2
03/06/2024	0,85%	5,22	618,02	612,99	612,99	618,02	78K	3
29/05/2024	2,10%	12,63	612,80	612,80	612,80	612,80	80K	1
28/05/2024	-0,56%	-3,40	600,17	600,17	600,17	600,17	132K	1
24/05/2024	2,24%	13,20	603,57	603,57	603,57	603,57	36K	5
23/05/2024	2,18%	12,57	590,37	590,37	590,37	590,37	136K	1
21/05/2024	0,47%	2,68	577,80	577,80	577,80	577,80	52K	1
20/05/2024	2,39%	13,43	575,12	575,12	575,12	575,12	109K	1
17/05/2024	-1,16%	-6,59	561,69	561,69	561,69	561,69	90K	1
16/05/2024	-0,02%	-0,12	568,28	568,28	568,28	568,28	74K	1
15/05/2024	1,90%	10,61	568,40	568,40	568,40	568,40	136K	1
13/05/2024	-0,55%	-3,11	557,79	560,90	557,79	560,90	186K	2
10/05/2024	0,91%	5,04	560,90	560,90	560,90	560,90	168K	1
09/05/2024	0,43%	2,37	555,86	557,76	555,86	557,76	78K	2
08/05/2024	1,45%	7,90	553,49	553,49	553,49	553,49	17K	1
07/05/2024	0,33%	1,80	545,59	545,59	545,59	545,59	16K	1
06/05/2024	2,63%	13,92	543,79	543,79	543,79	543,79	16K	1
03/05/2024	2,82%	14,55	529,87	529,87	529,87	529,87	16K	1
02/05/2024	-2,65%	-14,04	515,32	518,96	515,32	518,96	47K	2
30/04/2024	1,97%	10,21	529,36	529,36	529,36	529,36	529	1
26/04/2024	-1,05%	-5,53	519,15	519,15	519,15	519,15	42K	1
25/04/2024	1,89%	9,72	524,68	524,68	524,68	524,68	16K	1
24/04/2024	0,38%	1,93	514,96	514,96	514,96	514,96	41K	1
23/04/2024	0,12%	0,62	513,03	513,03	513,03	513,03	103K	1
19/04/2024	-2,71%	-14,25	512,41	512,41	512,41	512,41	15K	1
18/04/2024	-2,74%	-14,85	526,66	526,66	526,66	526,66	42K	1
16/04/2024	2,07%	11,00	541,51	541,51	541,51	541,51	32K	1
15/04/2024	0,96%	5,03	530,51	530,51	530,51	530,51	127K	1
12/04/2024	-1,49%	-7,97	525,48	525,48	525,48	525,48	137K	1
11/04/2024	2,17%	11,35	533,45	533,45	533,45	533,45	96K	1
10/04/2024	0,14%	0,74	522,10	522,10	522,10	522,10	94K	1
09/04/2024	-2,13%	-11,32	521,36	521,36	521,36	521,36	83K	1
08/04/2024	-0,29%	-1,55	532,68	532,68	532,68	532,68	138K	1
05/04/2024	0,49%	2,63	534,23	534,23	534,23	534,23	118K	1
04/04/2024	1,68%	8,78	531,60	531,60	531,60	531,60	48K	2
27/03/2024	49,57%	173,27	522,82	522,03	522,03	522,82	141K	2
10/02/2023	4,26%	14,27	349,55	347,00	347,00	349,64	35K	12
17/10/2022	-7,00%	-25,22	335,28	335,28	335,28	335,28	335	1
18/05/2022	0,64%	2,31	360,50	360,31	360,31	360,61	133K	9
14/04/2022	-23,30%	-108,81	358,19	373,60	358,19	373,60	8K	4
15/02/2022	-1,03%	-4,88	467,00	466,74	466,74	467,00	50K	4
03/02/2022	3,43%	15,64	471,88	471,88	471,88	471,88	7K	2
24/01/2022	-10,47%	-53,36	456,24	456,00	456,00	456,24	68K	3
19/01/2022	-2,56%	-13,40	509,60	509,60	509,60	509,60	509	1
18/01/2022	-1,23%	-6,50	523,00	523,00	523,00	523,00	52K	4
14/01/2022	0,51%	2,68	529,50	529,50	529,50	529,50	159K	4
11/01/2022	1,11%	5,78	526,82	526,82	526,82	526,82	11K	1
10/01/2022	-3,73%	-20,16	521,04	513,76	513,76	521,04	28K	3
04/01/2022	1,74%	9,24	541,20	536,89	536,89	541,20	1K	2
29/12/2021	1,18%	6,20	531,96	529,36	529,36	531,96	1K	2
28/12/2021	0,48%	2,50	525,76	523,11	523,11	525,76	1K	2
27/12/2021	1,70%	8,76	523,26	523,26	523,26	523,26	18K	1
23/12/2021	5,88%	28,56	514,50	514,50	514,50	514,50	51K	1
16/11/2021	-2,29%	-11,41	485,94	482,41	482,41	485,94	31K	3
28/10/2021	-6,35%	-33,71	497,35	504,70	497,35	504,70	12K	2
22/10/2021	6,21%	31,06	531,06	531,50	531,06	531,50	66K	3
18/10/2021	1,63%	8,00	500,00	500,00	500,00	500,00	50K	2
29/09/2021	-2,96%	-15,00	492,00	492,00	492,00	492,00	19K	1
27/09/2021	1,54%	7,69	507,00	502,50	502,50	507,00	3K	3
24/09/2021	0,99%	4,91	499,31	496,43	496,43	499,31	2K	4
23/09/2021	8,31%	37,92	494,40	486,72	480,00	494,40	51K	5
20/09/2021	-4,35%	-20,78	456,48	456,48	456,48	456,48	27K	1
17/09/2021	-	-	477,26	477,26	477,26	477,26	17K	1

Date,Open,High,Low,Close,Volume
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
29-Aug-24,678.16,678.16,678.16,678.16,540493
28-Aug-24,735.84,736.57,732.49,732.49,175836
26-Aug-24,724.16,724.69,724.16,724.69,695249
23-Aug-24,732.59,732.59,732.59,732.59,142122
22-Aug-24,742.41,742.41,733.77,733.77,464545
19-Aug-24,710.71,712.80,710.71,712.80,749564
15-Aug-24,721.11,721.11,721.11,721.11,302145
14-Aug-24,698.97,698.97,692.77,692.77,234224
13-Aug-24,686.49,686.49,686.49,686.49,206633
12-Aug-24,673.36,674.50,673.36,674.50,159594
09-Aug-24,677.82,678.20,677.82,678.20,1139295
08-Aug-24,666.24,666.24,666.24,666.24,306470
07-Aug-24,654.07,654.07,654.07,654.07,227616
06-Aug-24,667.91,667.91,667.91,667.91,240447
05-Aug-24,658.95,658.95,658.95,658.95,415797
02-Aug-24,677.61,677.61,677.61,677.61,95543
01-Aug-24,713.52,713.52,697.12,697.12,1031629
31-Jul-24,717.59,717.59,717.59,717.59,642960
30-Jul-24,686.13,686.13,686.13,686.13,176335
26-Jul-24,714.96,714.96,714.96,714.96,97234
24-Jul-24,711.15,711.15,711.15,711.15,384021
22-Jul-24,716.38,716.38,716.38,716.38,135395
18-Jul-24,701.40,706.72,701.40,706.72,147359
17-Jul-24,700.77,700.77,700.77,700.77,3503
15-Jul-24,713.09,713.09,713.09,713.09,142618
12-Jul-24,714.87,714.87,714.87,714.87,428922
09-Jul-24,716.31,716.31,716.31,716.31,143262
08-Jul-24,716.23,716.23,716.23,716.23,143246
05-Jul-24,707.16,707.16,707.16,707.16,784947
28-Jun-24,720.65,720.65,720.64,720.64,180160
27-Jun-24,712.13,712.13,712.13,712.13,178032
25-Jun-24,695.52,695.52,695.52,695.52,90417
24-Jun-24,687.92,687.92,687.92,687.92,116946
21-Jun-24,695.79,695.79,693.81,693.81,163055
20-Jun-24,695.79,695.79,695.79,695.79,146115
18-Jun-24,703.12,703.12,702.44,703.12,358344
17-Jun-24,688.71,688.71,688.71,688.71,227274
14-Jun-24,680.95,680.95,680.95,680.95,245142
13-Jun-24,686.87,686.87,686.87,686.87,171717
12-Jun-24,686.75,686.75,686.75,686.75,240362
11-Jun-24,666.60,671.17,666.60,671.17,91251
10-Jun-24,658.45,658.45,658.45,658.45,131690
07-Jun-24,643.74,643.74,643.74,643.74,70811
06-Jun-24,642.20,642.20,635.05,635.05,176601
05-Jun-24,647.28,647.28,647.28,647.28,86689
04-Jun-24,622.18,626.67,622.18,626.67,59511
03-Jun-24,612.99,618.02,612.99,618.02,77842
29-May-24,612.80,612.80,612.80,612.80,79664
28-May-24,600.17,600.17,600.17,600.17,132037
24-May-24,603.57,603.57,603.57,603.57,36214
23-May-24,590.37,590.37,590.37,590.37,135785
21-May-24,577.80,577.80,577.80,577.80,52002
20-May-24,575.12,575.12,575.12,575.12,109272
17-May-24,561.69,561.69,561.69,561.69,89870
16-May-24,568.28,568.28,568.28,568.28,73876
15-May-24,568.40,568.40,568.40,568.40,136416
13-May-24,560.90,560.90,557.79,557.79,185753
10-May-24,560.90,560.90,560.90,560.90,168270
09-May-24,557.76,557.76,555.86,555.86,77839
08-May-24,553.49,553.49,553.49,553.49,16604
07-May-24,545.59,545.59,545.59,545.59,16367
06-May-24,543.79,543.79,543.79,543.79,16313
03-May-24,529.87,529.87,529.87,529.87,15896
02-May-24,518.96,518.96,515.32,515.32,46560
30-Apr-24,529.36,529.36,529.36,529.36,529
26-Apr-24,519.15,519.15,519.15,519.15,41532
25-Apr-24,524.68,524.68,524.68,524.68,15740
24-Apr-24,514.96,514.96,514.96,514.96,41196
23-Apr-24,513.03,513.03,513.03,513.03,102606
19-Apr-24,512.41,512.41,512.41,512.41,15372
18-Apr-24,526.66,526.66,526.66,526.66,42132
16-Apr-24,541.51,541.51,541.51,541.51,32490
15-Apr-24,530.51,530.51,530.51,530.51,127322
12-Apr-24,525.48,525.48,525.48,525.48,136624
11-Apr-24,533.45,533.45,533.45,533.45,96021
10-Apr-24,522.10,522.10,522.10,522.10,93978
09-Apr-24,521.36,521.36,521.36,521.36,83417
08-Apr-24,532.68,532.68,532.68,532.68,138496
05-Apr-24,534.23,534.23,534.23,534.23,117530
04-Apr-24,531.60,531.60,531.60,531.60,47844
27-Mar-24,522.03,522.82,522.03,522.82,141160
10-Feb-23,347.00,349.64,347.00,349.55,34817
17-Oct-22,335.28,335.28,335.28,335.28,335
18-May-22,360.31,360.61,360.31,360.50,133355
14-Apr-22,373.60,373.60,358.19,358.19,7692
15-Feb-22,466.74,467.00,466.74,467.00,49965
03-Feb-22,471.88,471.88,471.88,471.88,7078
24-Jan-22,456.00,456.24,456.00,456.24,68412
19-Jan-22,509.60,509.60,509.60,509.60,509
18-Jan-22,523.00,523.00,523.00,523.00,52300
14-Jan-22,529.50,529.50,529.50,529.50,158850
11-Jan-22,526.82,526.82,526.82,526.82,10536
10-Jan-22,513.76,521.04,513.76,521.04,28326
04-Jan-22,536.89,541.20,536.89,541.20,1078
29-Dec-21,529.36,531.96,529.36,531.96,1061
28-Dec-21,523.11,525.76,523.11,525.76,1048
27-Dec-21,523.26,523.26,523.26,523.26,17790
23-Dec-21,514.50,514.50,514.50,514.50,51450
16-Nov-21,482.41,485.94,482.41,485.94,31444
28-Oct-21,504.70,504.70,497.35,497.35,12441
22-Oct-21,531.50,531.50,531.06,531.06,65895
18-Oct-21,500.00,500.00,500.00,500.00,50000
29-Sep-21,492.00,492.00,492.00,492.00,19188
27-Sep-21,502.50,507.00,502.50,507.00,3036
24-Sep-21,496.43,499.31,496.43,499.31,1991
23-Sep-21,486.72,494.40,480.00,494.40,51172
20-Sep-21,456.48,456.48,456.48,456.48,27388
17-Sep-21,477.26,477.26,477.26,477.26,17181

*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