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: N1TR34

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
17/07/2025-1,70%-6,06350,34350,34350,34350,344K1
07/07/202546,67%113,40356,40355,69355,69356,405K3
01/10/2024-1,18%-2,90243,00245,00243,00245,007323
27/09/20240,70%1,70245,90246,10245,90246,104922
26/09/20243,40%8,04244,20244,20244,20244,204882
21/08/202411,12%23,64236,16236,16236,16236,162361
18/04/20240,08%0,16212,52212,52212,52212,522121
17/04/20241,12%2,36212,36212,52212,36212,5289K3
16/04/2024-2,91%-6,30210,00210,00210,00210,001K1
15/04/20240,94%2,02216,30216,30216,30216,306481
12/04/2024-1,13%-2,44214,28214,28214,28214,284281
11/04/20240,31%0,68216,72216,72216,72216,726K1
10/04/2024-1,90%-4,18216,04216,04216,04216,041K1
09/04/2024-1,09%-2,42220,22220,22220,22220,224401
08/04/20241,71%3,74222,64222,64222,64222,646671
05/04/20240,20%0,44218,90218,90218,90218,908751
04/04/2024-1,68%-3,74218,46218,46218,46218,464361
03/04/20240,21%0,46222,20222,20222,20222,202K1
02/04/2024-0,92%-2,06221,74219,78219,78221,742K2
01/04/2024-0,07%-0,16223,80223,80223,80223,804471
28/03/20243,09%6,72223,96223,96223,96223,964471
27/03/20241,52%3,25217,24217,24217,24217,241K1
25/03/2024-0,03%-0,07213,99213,99213,99213,994271
22/03/20240,23%0,49214,06214,06214,06214,066421
21/03/20241,80%3,78213,57213,57213,57213,571K1
20/03/20242,24%4,59209,79209,79209,79209,792K1
18/03/20241,48%3,00205,20205,20205,20205,206151
15/03/20241,61%3,20202,20202,20202,20202,202021
14/03/2024-2,16%-4,40199,00199,00199,00199,007961
13/03/20240,11%0,22203,40203,40203,40203,404061
12/03/2024-0,89%-1,82203,18203,18203,18203,184061
11/03/20240,79%1,60205,00205,00205,00205,002051
08/03/20240,64%1,29203,40203,40203,40203,406101
07/03/20240,66%1,32202,11206,00202,02206,008164
06/03/2024-1,96%-4,01200,79200,79200,79200,791K1
01/03/2024-0,29%-0,60204,80204,80204,80204,804091
29/02/20241,28%2,60205,40205,40205,40205,404101
28/02/20240,20%0,40202,80202,80202,80202,808111
27/02/2024-0,39%-0,80202,40202,40202,40202,401K1
26/02/20240,49%1,00203,20203,60203,20203,604062
23/02/20241,61%3,20202,20202,20202,12202,2042K3
22/02/20240,71%1,40199,00199,00199,00199,001991
21/02/2024-0,30%-0,60197,60197,60197,60197,602K1
20/02/20240,00%0,00198,20198,20198,20198,201981
16/02/2024-1,20%-2,40198,20198,20198,20198,208K1
15/02/20242,35%4,60200,60198,80198,80200,60399K15
14/02/2024-0,91%-1,80196,00194,80194,80196,08781K25
09/02/20241,08%2,11197,80197,80197,80197,807911
08/02/20240,66%1,29195,69195,69195,69195,695871
06/02/2024-2,26%-4,50194,40194,00194,00194,40350K15
02/02/20241,79%3,50198,90198,90198,90198,901K1
01/02/2024-1,38%-2,73195,40195,40195,40195,407811
31/01/2024-1,13%-2,27198,13198,13198,13198,133961
30/01/20240,50%1,00200,40200,40200,40200,408011
29/01/2024-0,32%-0,65199,40199,40199,40199,401K1
26/01/2024-0,77%-1,55200,05200,05200,05200,0560K1
25/01/20240,60%1,20201,60201,60201,60201,602011
24/01/2024-0,89%-1,80200,40200,40200,40200,404001
23/01/20240,44%0,88202,20202,20202,20202,208081
22/01/20240,56%1,12201,32201,32201,32201,321K1
19/01/20240,40%0,80200,20200,20200,20200,206001
18/01/2024-2,21%-4,51199,40199,40199,40199,405981
17/01/2024-0,14%-0,29203,91203,91203,91203,912031
16/01/2024-0,51%-1,05204,20204,20204,20204,202K1
12/01/20240,38%0,77205,25205,25205,25205,256151
11/01/2024-0,34%-0,69204,48204,48204,48204,4815K1
10/01/2024-0,11%-0,23205,17205,40205,17205,4041K2
09/01/20240,69%1,40205,40205,40205,40205,404101
08/01/20240,00%0,00204,00204,00204,00204,002041
05/01/20240,79%1,60204,00204,00204,00204,001K1
04/01/2024-2,61%-5,43202,40202,40202,40202,402021
02/01/20241,38%2,83207,83207,83207,83207,832K1
28/12/20231,18%2,40205,00205,20205,00205,208204
27/12/2023-0,59%-1,20202,60202,60202,60202,604051
26/12/20230,39%0,80203,80203,80203,80203,802031
22/12/2023-0,19%-0,39203,00204,00203,00204,0029K2
21/12/2023-1,97%-4,09203,39203,39203,39203,392031
20/12/2023-0,40%-0,84207,48207,48207,48207,484141
19/12/2023-0,53%-1,11208,32209,37208,32209,581K3
18/12/20230,13%0,27209,43209,43209,43209,431K1
15/12/2023-1,59%-3,37209,16209,16209,16209,164181
14/12/20235,89%11,82212,53212,53212,53212,534251
13/12/20230,86%1,71200,71200,71200,71200,714011
12/12/20230,07%0,13199,00199,00199,00199,001K1
11/12/2023-0,17%-0,33198,87198,87198,87198,873K1
08/12/20231,63%3,20199,20199,40199,20199,402K2
07/12/2023-3,07%-6,20196,00195,33195,33196,003K3
06/12/20231,81%3,60202,20202,20202,20202,208081
05/12/2023-0,30%-0,60198,60199,00198,60199,0060K3
04/12/20231,63%3,20199,20199,20199,20199,202K1
01/12/20230,25%0,49196,00196,00196,00196,009K1
30/11/20231,93%3,71195,51195,13195,13195,513K2
29/11/20232,48%4,65191,80191,71191,71191,801K2
28/11/2023-0,41%-0,77187,15187,15187,15187,157481
24/11/20231,75%3,24187,92187,92187,92187,929391
21/11/20230,11%0,20184,68184,68184,68184,689231
20/11/20230,38%0,70184,48183,78183,78184,487372
17/11/20231,39%2,52183,78183,78183,78183,781K1
16/11/20231,17%2,10181,26181,08181,08181,263622
14/11/20232,86%4,98179,16179,16179,16179,161K1
13/11/20231,95%3,33174,18174,18174,18174,18120K1
07/11/20233,30%5,45170,85170,85170,85170,8585K4
01/11/2023-0,36%-0,60165,40165,40165,40165,4033K3
31/10/20233,86%6,17166,00166,00166,00166,0083K2
27/10/20231,16%1,83159,83158,80158,80159,83239K13
25/10/2023-0,69%-1,10158,00158,00158,00158,0079K4
24/10/2023-1,64%-2,65159,10161,25159,10161,25448K21
23/10/2023-11,73%-21,49161,75162,25161,75162,96195K19
13/07/20230,30%0,54183,24182,70182,70183,249K2
15/06/20232,11%3,78182,70182,70182,70182,701K1
14/06/2023-25,92%-62,60178,92193,21178,92193,2110K5
20/01/20232,91%6,82241,52240,01239,18241,52214K5
12/12/2022-2,51%-6,05234,70232,09232,09234,709K6
01/12/2022-7,59%-19,77240,75240,75240,75240,755K1
04/08/2022-0,15%-0,39260,52260,52260,52260,522601
04/07/2022-1,33%-3,52260,91260,91260,91260,912601
02/06/20223,70%9,43264,43264,00263,65264,4315K3
23/05/2022-2,80%-7,34255,00255,00255,00255,001K1
02/05/2022-1,38%-3,66262,34262,34262,34262,343K1
28/04/2022-0,82%-2,20266,00266,00266,00266,003K1
20/04/2022-0,02%-0,06268,20268,20268,20268,201K1
04/04/2022-4,19%-11,74268,26268,26268,26268,261K1
31/03/2022-0,36%-1,00280,00280,00280,00280,003K1
28/03/2022-9,79%-30,50281,00280,01280,01282,006K7
24/01/2022-14,96%-54,80311,50312,20311,30312,20104K11
14/01/20220,22%0,80366,30366,30366,30366,302K1
12/01/202230,47%85,35365,50365,50365,50365,5055K1
22/09/2021-6,93%-20,85280,15280,15280,15280,159K1
08/09/2021-3,19%-9,91301,00301,00301,00301,00108K1
20/08/20212,39%7,26310,91310,91310,91310,9153K1
16/08/20213,59%10,53303,65303,65303,65303,6510K1
20/07/20211,37%3,97293,12293,43292,70293,4379K6
30/06/20213,41%9,54289,15289,15289,15289,1587K1
19/03/2021--279,61280,80279,61280,8084K4


*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