Cotação atual, histórico e gráfico do papel: N1UE34

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 N1UE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/08/2025	-0,59%	-0,40	67,36	67,15	67,15	67,36	3K	2
26/08/2025	1,04%	0,70	67,76	67,76	67,76	67,76	677	1
25/08/2025	0,00%	0,00	67,06	67,06	67,06	67,06	670	1
22/08/2025	1,96%	1,29	67,06	66,43	66,43	67,06	2K	5
21/08/2025	0,06%	0,04	65,77	65,77	65,77	65,77	1K	1
20/08/2025	-1,31%	-0,87	65,73	65,31	65,31	65,87	3K	4
19/08/2025	1,76%	1,15	66,60	66,42	66,42	66,60	4K	3

15/08/2025	1,96%	1,26	65,45	65,59	65,45	65,59	393	2
14/08/2025	2,08%	1,31	64,19	64,33	64,19	64,33	192	2
08/08/2025	-2,04%	-1,31	62,88	62,88	62,88	62,88	314	1
01/08/2025	-4,78%	-3,22	64,19	64,40	64,13	64,54	771	4
31/07/2025	5,30%	3,39	67,41	67,00	67,00	67,41	5K	7
29/07/2025	-5,32%	-3,60	64,02	63,42	63,28	64,02	26K	10
28/07/2025	0,18%	0,12	67,62	67,95	67,27	67,95	1K	4
25/07/2025	3,37%	2,20	67,50	65,45	65,45	67,50	5K	4
24/07/2025	-3,03%	-2,04	65,30	65,45	65,30	65,45	1K	3
23/07/2025	0,42%	0,28	67,34	66,92	66,92	67,41	670	4
22/07/2025	1,91%	1,26	67,06	66,78	66,78	67,13	3K	4
21/07/2025	0,53%	0,35	65,80	66,22	65,80	66,78	4K	4
18/07/2025	2,62%	1,67	65,45	64,82	64,82	65,45	65K	6
16/07/2025	-1,70%	-1,10	63,78	63,78	63,78	63,78	63	1
15/07/2025	-1,50%	-0,99	64,88	64,88	64,88	64,88	64	1
14/07/2025	0,30%	0,20	65,87	65,10	65,10	66,00	12K	5
11/07/2025	4,21%	2,65	65,67	65,45	65,45	65,67	46K	2
09/07/2025	-0,28%	-0,18	63,02	63,02	63,02	63,02	29K	2
08/07/2025	1,09%	0,68	63,20	63,20	63,20	63,20	63	1
07/07/2025	-0,87%	-0,55	62,52	63,07	62,52	63,07	188	2
04/07/2025	0,80%	0,50	63,07	62,86	61,61	63,07	6K	4
02/07/2025	2,04%	1,25	62,57	60,09	60,09	62,57	6K	4
01/07/2025	-0,65%	-0,40	61,32	65,17	58,71	65,17	15K	14
26/06/2025	8,30%	4,73	61,72	61,72	61,72	61,72	123	2
23/06/2025	-2,26%	-1,32	56,99	56,99	56,99	56,99	17K	1
20/06/2025	-0,15%	-0,09	58,31	58,31	58,31	58,31	174	1
18/06/2025	5,28%	2,93	58,40	58,40	58,40	58,40	58	1
16/06/2025	-0,68%	-0,38	55,47	55,47	55,47	55,47	721	1
13/06/2025	3,62%	1,95	55,85	55,36	55,36	55,85	1K	3
12/06/2025	-0,19%	-0,10	53,90	53,90	53,90	53,90	53	1
11/06/2025	-4,66%	-2,64	54,00	54,72	54,00	54,72	1K	2
09/06/2025	0,21%	0,12	56,64	56,76	56,64	56,98	2K	4
06/06/2025	0,82%	0,46	56,52	56,52	56,52	56,52	113	2
05/06/2025	-1,65%	-0,94	56,06	57,57	56,00	57,57	3K	3
03/06/2025	1,24%	0,70	57,00	55,17	55,02	57,25	1K	5
02/06/2025	10,52%	5,36	56,30	57,80	56,20	58,99	12K	16
29/05/2025	-0,99%	-0,51	50,94	50,94	50,94	50,94	50	1
27/05/2025	-0,52%	-0,27	51,45	51,45	51,45	51,45	1K	1
26/05/2025	1,53%	0,78	51,72	51,72	51,72	51,72	155	1
23/05/2025	-2,06%	-1,07	50,94	52,24	50,94	52,36	260	3
22/05/2025	-1,89%	-1,00	52,01	52,01	52,01	52,01	156	2
21/05/2025	-2,64%	-1,44	53,01	53,82	53,01	53,82	160	3
20/05/2025	0,28%	0,15	54,45	54,30	54,30	54,45	489	4
19/05/2025	-0,91%	-0,50	54,30	54,80	53,90	54,80	1K	5
16/05/2025	0,00%	0,00	54,80	54,80	54,80	54,80	109	1
15/05/2025	-0,29%	-0,16	54,80	54,96	54,28	54,96	4K	3
14/05/2025	1,70%	0,92	54,96	55,28	54,96	55,28	6K	2
09/05/2025	-1,57%	-0,86	54,04	54,50	54,04	54,50	594	3
08/05/2025	-0,54%	-0,30	54,90	54,90	54,90	54,90	54	1
07/05/2025	-1,62%	-0,91	55,20	55,38	55,20	55,38	221	2
06/05/2025	-2,69%	-1,55	56,11	56,80	56,11	56,80	844	3
05/05/2025	0,63%	0,36	57,66	57,36	57,36	57,66	1K	2
02/05/2025	2,61%	1,46	57,30	54,72	54,72	57,30	226	3
30/04/2025	-0,02%	-0,01	55,84	55,50	55,48	55,84	389	3
29/04/2025	1,36%	0,75	55,85	53,30	53,30	55,85	15K	3
28/04/2025	0,49%	0,27	55,10	55,23	55,10	55,30	31K	6
25/04/2025	1,82%	0,98	54,83	55,08	54,56	55,08	15K	22
24/04/2025	3,04%	1,59	53,85	54,00	53,85	54,00	121K	4
22/04/2025	-3,67%	-1,99	52,26	51,30	51,30	52,26	155	3
17/04/2025	-0,35%	-0,19	54,25	53,95	53,95	54,25	649	4
16/04/2025	-1,02%	-0,56	54,44	54,57	54,44	54,57	490	2
15/04/2025	0,92%	0,50	55,00	55,00	55,00	55,00	275	1
14/04/2025	0,81%	0,44	54,50	55,15	54,50	55,15	3K	2
11/04/2025	0,30%	0,16	54,06	53,64	53,64	54,06	5K	2
10/04/2025	3,16%	1,65	53,90	54,76	52,93	54,76	2K	6
09/04/2025	1,46%	0,75	52,25	51,84	51,84	52,60	522	5
08/04/2025	0,68%	0,35	51,50	52,54	51,48	52,54	1K	4
07/04/2025	0,95%	0,48	51,15	48,95	48,35	52,00	35K	11
04/04/2025	-1,80%	-0,93	50,67	52,12	50,67	52,12	2K	3
03/04/2025	-11,58%	-6,76	51,60	58,19	51,60	58,19	64K	9
02/04/2025	3,11%	1,76	58,36	56,60	56,60	58,38	32K	5
01/04/2025	-0,86%	-0,49	56,60	57,35	56,60	57,35	8K	7
31/03/2025	-3,25%	-1,92	57,09	58,01	56,42	58,01	55K	13
28/03/2025	-14,22%	-9,78	59,01	59,01	59,01	59,01	295	2
27/03/2025	13,99%	8,44	68,79	68,79	68,79	68,79	206	1
26/03/2025	-0,41%	-0,25	60,35	61,57	60,35	61,57	71K	21
25/03/2025	-1,08%	-0,66	60,60	60,80	60,36	60,80	86K	4
24/03/2025	5,68%	3,29	61,26	59,82	59,82	61,26	1K	4
21/03/2025	-4,97%	-3,03	57,97	58,88	57,23	58,88	7K	9
20/03/2025	-0,23%	-0,14	61,00	61,56	61,00	61,56	244	3
19/03/2025	-0,39%	-0,24	61,14	61,38	61,14	61,38	122	2
18/03/2025	0,00%	0,00	61,38	61,38	61,38	61,38	6K	1
17/03/2025	-3,31%	-2,10	61,38	63,42	60,95	63,42	2K	6
14/03/2025	0,00%	0,00	63,48	63,48	63,48	63,48	126	2
13/03/2025	-0,63%	-0,40	63,48	63,48	63,48	63,48	253	3
12/03/2025	1,20%	0,76	63,88	63,88	63,88	63,88	702	2
11/03/2025	3,36%	2,05	63,12	61,85	61,85	63,12	1K	3
10/03/2025	-4,34%	-2,77	61,07	64,48	61,07	64,48	1K	6
06/03/2025	1,14%	0,72	63,84	63,84	63,84	63,84	63	1
05/03/2025	-4,71%	-3,12	63,12	63,91	63,12	63,91	695	2
28/02/2025	1,44%	0,94	66,24	66,21	66,21	66,84	37K	3
27/02/2025	0,38%	0,25	65,30	65,05	65,05	65,30	91K	14
26/02/2025	1,45%	0,93	65,05	65,40	64,44	67,09	321K	336
25/02/2025	0,00%	0,00	64,12	64,12	64,12	64,12	4K	2
24/02/2025	-1,54%	-1,00	64,12	64,23	64,12	65,04	17K	6
21/02/2025	-1,91%	-1,27	65,12	66,99	65,12	66,99	2K	2
20/02/2025	0,15%	0,10	66,39	66,39	66,39	66,39	1K	1
19/02/2025	2,03%	1,32	66,29	66,29	66,29	66,29	5K	1
18/02/2025	1,52%	0,97	64,97	64,97	64,97	64,97	389	1
17/02/2025	-2,32%	-1,52	64,00	66,14	64,00	66,21	8K	8
14/02/2025	1,69%	1,09	65,52	65,52	65,52	65,52	524	1
13/02/2025	-1,60%	-1,05	64,43	64,31	64,01	64,43	2K	3
12/02/2025	-1,39%	-0,92	65,48	65,48	65,48	65,48	130	1
11/02/2025	-0,21%	-0,14	66,40	67,87	66,40	67,87	22K	8
10/02/2025	3,10%	2,00	66,54	69,04	66,44	69,04	19K	16
06/02/2025	2,49%	1,57	64,54	64,32	64,32	64,65	3K	32
03/02/2025	-0,11%	-0,07	62,97	63,24	62,97	63,24	2K	3
31/01/2025	1,16%	0,72	63,04	63,11	62,84	63,11	2K	4
30/01/2025	0,45%	0,28	62,32	62,32	62,32	62,32	124	1
29/01/2025	-0,02%	-0,01	62,04	62,05	62,04	62,35	4K	3
28/01/2025	3,43%	2,06	62,05	62,05	62,05	62,05	310	2
27/01/2025	-0,74%	-0,45	59,99	60,30	59,99	60,30	29K	4
24/01/2025	0,23%	0,14	60,44	59,98	59,87	60,44	2K	3
23/01/2025	-4,81%	-3,05	60,30	60,30	60,30	60,30	1K	3
21/01/2025	-0,08%	-0,05	63,35	64,20	63,35	64,20	9K	3
20/01/2025	0,38%	0,24	63,40	63,16	63,16	63,47	4K	4
17/01/2025	2,33%	1,44	63,16	63,16	63,16	63,16	50K	1
14/01/2025	2,68%	1,61	61,72	61,72	61,72	61,72	1K	1
10/01/2025	1,59%	0,94	60,11	64,80	60,11	64,80	189	3
09/01/2025	-2,46%	-1,49	59,17	59,17	59,17	59,17	2K	1
08/01/2025	-1,45%	-0,89	60,66	60,66	60,66	60,66	606	1
07/01/2025	0,28%	0,17	61,55	61,38	61,38	62,28	16K	13
06/01/2025	5,77%	3,35	61,38	61,56	61,38	61,56	12K	2
03/01/2025	-1,44%	-0,85	58,03	58,92	58,03	58,92	35K	3
02/01/2025	-1,24%	-0,74	58,88	59,62	52,79	61,20	57K	48
30/12/2024	-3,84%	-2,38	59,62	60,38	59,62	60,38	12K	3
27/12/2024	-	-	62,00	61,00	61,00	63,98	25K	10

Date,Open,High,Low,Close,Volume
27-Aug-25,67.15,67.36,67.15,67.36,3424
26-Aug-25,67.76,67.76,67.76,67.76,677
25-Aug-25,67.06,67.06,67.06,67.06,670
22-Aug-25,66.43,67.06,66.43,67.06,1540
21-Aug-25,65.77,65.77,65.77,65.77,1315
20-Aug-25,65.31,65.87,65.31,65.73,2690
19-Aug-25,66.42,66.60,66.42,66.60,3987
15-Aug-25,65.59,65.59,65.45,65.45,393
14-Aug-25,64.33,64.33,64.19,64.19,192
08-Aug-25,62.88,62.88,62.88,62.88,314
01-Aug-25,64.40,64.54,64.13,64.19,771
31-Jul-25,67.00,67.41,67.00,67.41,5496
29-Jul-25,63.42,64.02,63.28,64.02,26201
28-Jul-25,67.95,67.95,67.27,67.62,1414
25-Jul-25,65.45,67.50,65.45,67.50,5042
24-Jul-25,65.45,65.45,65.30,65.30,1371
23-Jul-25,66.92,67.41,66.92,67.34,670
22-Jul-25,66.78,67.13,66.78,67.06,3406
21-Jul-25,66.22,66.78,65.80,65.80,4085
18-Jul-25,64.82,65.45,64.82,65.45,65145
16-Jul-25,63.78,63.78,63.78,63.78,63
15-Jul-25,64.88,64.88,64.88,64.88,64
14-Jul-25,65.10,66.00,65.10,65.87,11518
11-Jul-25,65.45,65.67,65.45,65.67,45833
09-Jul-25,63.02,63.02,63.02,63.02,29304
08-Jul-25,63.20,63.20,63.20,63.20,63
07-Jul-25,63.07,63.07,62.52,62.52,188
04-Jul-25,62.86,63.07,61.61,63.07,6244
02-Jul-25,60.09,62.57,60.09,62.57,6031
01-Jul-25,65.17,65.17,58.71,61.32,15143
26-Jun-25,61.72,61.72,61.72,61.72,123
23-Jun-25,56.99,56.99,56.99,56.99,17097
20-Jun-25,58.31,58.31,58.31,58.31,174
18-Jun-25,58.40,58.40,58.40,58.40,58
16-Jun-25,55.47,55.47,55.47,55.47,721
13-Jun-25,55.36,55.85,55.36,55.85,1056
12-Jun-25,53.90,53.90,53.90,53.90,53
11-Jun-25,54.72,54.72,54.00,54.00,1087
09-Jun-25,56.76,56.98,56.64,56.64,1761
06-Jun-25,56.52,56.52,56.52,56.52,113
05-Jun-25,57.57,57.57,56.00,56.06,3025
03-Jun-25,55.17,57.25,55.02,57.00,1196
02-Jun-25,57.80,58.99,56.20,56.30,12223
29-May-25,50.94,50.94,50.94,50.94,50
27-May-25,51.45,51.45,51.45,51.45,1029
26-May-25,51.72,51.72,51.72,51.72,155
23-May-25,52.24,52.36,50.94,50.94,260
22-May-25,52.01,52.01,52.01,52.01,156
21-May-25,53.82,53.82,53.01,53.01,160
20-May-25,54.30,54.45,54.30,54.45,489
19-May-25,54.80,54.80,53.90,54.30,1354
16-May-25,54.80,54.80,54.80,54.80,109
15-May-25,54.96,54.96,54.28,54.80,4151
14-May-25,55.28,55.28,54.96,54.96,5692
09-May-25,54.50,54.50,54.04,54.04,594
08-May-25,54.90,54.90,54.90,54.90,54
07-May-25,55.38,55.38,55.20,55.20,221
06-May-25,56.80,56.80,56.11,56.11,844
05-May-25,57.36,57.66,57.36,57.66,1377
02-May-25,54.72,57.30,54.72,57.30,226
30-Apr-25,55.50,55.84,55.48,55.84,389
29-Apr-25,53.30,55.85,53.30,55.85,15271
28-Apr-25,55.23,55.30,55.10,55.10,30718
25-Apr-25,55.08,55.08,54.56,54.83,14635
24-Apr-25,54.00,54.00,53.85,53.85,121387
22-Apr-25,51.30,52.26,51.30,52.26,155
17-Apr-25,53.95,54.25,53.95,54.25,649
16-Apr-25,54.57,54.57,54.44,54.44,490
15-Apr-25,55.00,55.00,55.00,55.00,275
14-Apr-25,55.15,55.15,54.50,54.50,2686
11-Apr-25,53.64,54.06,53.64,54.06,5418
10-Apr-25,54.76,54.76,52.93,53.90,2363
09-Apr-25,51.84,52.60,51.84,52.25,522
08-Apr-25,52.54,52.54,51.48,51.50,1407
07-Apr-25,48.95,52.00,48.35,51.15,34548
04-Apr-25,52.12,52.12,50.67,50.67,1527
03-Apr-25,58.19,58.19,51.60,51.60,63570
02-Apr-25,56.60,58.38,56.60,58.36,31712
01-Apr-25,57.35,57.35,56.60,56.60,8314
31-Mar-25,58.01,58.01,56.42,57.09,54917
28-Mar-25,59.01,59.01,59.01,59.01,295
27-Mar-25,68.79,68.79,68.79,68.79,206
26-Mar-25,61.57,61.57,60.35,60.35,71266
25-Mar-25,60.80,60.80,60.36,60.60,86051
24-Mar-25,59.82,61.26,59.82,61.26,1321
21-Mar-25,58.88,58.88,57.23,57.97,6594
20-Mar-25,61.56,61.56,61.00,61.00,244
19-Mar-25,61.38,61.38,61.14,61.14,122
18-Mar-25,61.38,61.38,61.38,61.38,5524
17-Mar-25,63.42,63.42,60.95,61.38,2139
14-Mar-25,63.48,63.48,63.48,63.48,126
13-Mar-25,63.48,63.48,63.48,63.48,253
12-Mar-25,63.88,63.88,63.88,63.88,702
11-Mar-25,61.85,63.12,61.85,63.12,1070
10-Mar-25,64.48,64.48,61.07,61.07,1362
06-Mar-25,63.84,63.84,63.84,63.84,63
05-Mar-25,63.91,63.91,63.12,63.12,695
28-Feb-25,66.21,66.84,66.21,66.24,37165
27-Feb-25,65.05,65.30,65.05,65.30,91089
26-Feb-25,65.40,67.09,64.44,65.05,320887
25-Feb-25,64.12,64.12,64.12,64.12,3847
24-Feb-25,64.23,65.04,64.12,64.12,16558
21-Feb-25,66.99,66.99,65.12,65.12,2400
20-Feb-25,66.39,66.39,66.39,66.39,1327
19-Feb-25,66.29,66.29,66.29,66.29,4772
18-Feb-25,64.97,64.97,64.97,64.97,389
17-Feb-25,66.14,66.21,64.00,64.00,7731
14-Feb-25,65.52,65.52,65.52,65.52,524
13-Feb-25,64.31,64.43,64.01,64.43,1606
12-Feb-25,65.48,65.48,65.48,65.48,130
11-Feb-25,67.87,67.87,66.40,66.40,22123
10-Feb-25,69.04,69.04,66.44,66.54,19356
06-Feb-25,64.32,64.65,64.32,64.54,3097
03-Feb-25,63.24,63.24,62.97,62.97,1896
31-Jan-25,63.11,63.11,62.84,63.04,1701
30-Jan-25,62.32,62.32,62.32,62.32,124
29-Jan-25,62.05,62.35,62.04,62.04,3912
28-Jan-25,62.05,62.05,62.05,62.05,310
27-Jan-25,60.30,60.30,59.99,59.99,29102
24-Jan-25,59.98,60.44,59.87,60.44,2050
23-Jan-25,60.30,60.30,60.30,60.30,1326
21-Jan-25,64.20,64.20,63.35,63.35,8623
20-Jan-25,63.16,63.47,63.16,63.40,3550
17-Jan-25,63.16,63.16,63.16,63.16,49896
14-Jan-25,61.72,61.72,61.72,61.72,1234
10-Jan-25,64.80,64.80,60.11,60.11,189
09-Jan-25,59.17,59.17,59.17,59.17,1656
08-Jan-25,60.66,60.66,60.66,60.66,606
07-Jan-25,61.38,62.28,61.38,61.55,15635
06-Jan-25,61.56,61.56,61.38,61.38,12294
03-Jan-25,58.92,58.92,58.03,58.03,35183
02-Jan-25,59.62,61.20,52.79,58.88,57088
30-Dec-24,60.38,60.38,59.62,59.62,12338
27-Dec-24,61.00,63.98,61.00,62.00,24526

*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: N1UE34