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
12/12/2024	-4,43%	-3,08	66,43	68,05	65,35	68,05	82K	15
11/12/2024	-3,40%	-2,45	69,51	71,26	69,51	71,26	30K	27
10/12/2024	-1,79%	-1,31	71,96	72,52	70,50	72,73	47K	32
09/12/2024	1,48%	1,07	73,27	71,43	71,00	74,20	2K	15
06/12/2024	0,01%	0,01	72,20	73,22	72,20	73,43	7K	5
05/12/2024	-3,70%	-2,77	72,19	74,99	71,58	75,20	6K	14
04/12/2024	-9,00%	-7,41	74,96	78,33	74,96	78,33	99K	15

03/12/2024	-1,03%	-0,86	82,37	79,36	78,50	82,37	122K	18
02/12/2024	6,98%	5,43	83,23	78,40	76,00	83,23	3M	1.255
29/11/2024	1,70%	1,30	77,80	76,90	76,90	79,60	39K	397
28/11/2024	0,00%	0,00	76,50	75,61	75,59	76,50	7K	3
27/11/2024	2,81%	2,09	76,50	75,81	74,48	76,51	37K	371
26/11/2024	-1,18%	-0,89	74,41	76,06	73,50	76,06	11K	73
25/11/2024	2,06%	1,52	75,30	74,20	73,92	75,30	26K	299
22/11/2024	2,23%	1,61	73,78	72,27	71,75	74,41	11K	155
21/11/2024	3,72%	2,59	72,17	72,59	70,91	72,94	9K	116
19/11/2024	-1,00%	-0,70	69,58	71,82	69,58	71,89	15K	177
18/11/2024	-0,79%	-0,56	70,28	70,91	69,79	71,68	22K	283
14/11/2024	-4,35%	-3,22	70,84	74,62	70,49	74,62	29K	329
13/11/2024	-0,46%	-0,34	74,06	74,34	73,12	75,11	31K	410
12/11/2024	-3,43%	-2,64	74,40	76,56	72,90	76,56	33K	290
11/11/2024	1,90%	1,44	77,04	77,78	76,88	77,92	27K	285
08/11/2024	-1,77%	-1,36	75,60	77,44	75,60	88,00	27K	42
07/11/2024	-4,15%	-3,33	76,96	81,10	76,56	81,10	27K	143
06/11/2024	15,98%	11,06	80,29	74,31	74,31	81,20	21K	181
05/11/2024	0,20%	0,14	69,23	68,46	68,15	70,21	7K	90
04/11/2024	-1,89%	-1,33	69,09	70,00	69,09	70,00	4K	12
01/11/2024	0,04%	0,03	70,42	69,16	69,16	70,42	2M	13
28/10/2024	3,45%	2,35	70,39	70,39	70,39	70,39	5K	2
25/10/2024	-1,00%	-0,69	68,04	67,76	67,76	68,04	1K	2
22/10/2024	-8,66%	-6,52	68,73	70,37	68,15	70,37	7K	5
21/10/2024	0,28%	0,21	75,25	76,96	75,25	76,96	16K	10
18/10/2024	0,27%	0,20	75,04	75,04	75,04	75,04	525	1
17/10/2024	3,70%	2,67	74,84	72,17	72,17	74,84	6K	4
16/10/2024	-0,10%	-0,07	72,17	72,24	72,17	72,24	216	2
15/10/2024	2,48%	1,75	72,24	72,24	72,24	72,24	216	2
14/10/2024	-1,18%	-0,84	70,49	70,56	70,49	71,26	639	3
11/10/2024	3,14%	2,17	71,33	71,33	71,33	71,33	71	1
04/10/2024	0,00%	0,00	69,16	69,16	69,16	69,16	45K	2
03/10/2024	-0,77%	-0,54	69,16	69,16	69,16	69,16	2K	1
01/10/2024	0,27%	0,19	69,70	69,51	69,37	69,79	94K	8
25/09/2024	-0,10%	-0,07	69,51	69,51	69,51	69,51	695	1
24/09/2024	2,90%	1,96	69,58	70,14	69,58	70,14	2K	4
23/09/2024	3,97%	2,58	67,62	67,62	67,62	67,62	67	1
17/09/2024	-1,36%	-0,90	65,04	65,52	65,04	65,52	456	3
16/09/2024	-1,14%	-0,76	65,94	66,64	65,56	66,64	724	3
09/09/2024	3,09%	2,00	66,70	66,70	66,70	66,70	10K	5
06/09/2024	-6,10%	-4,20	64,70	64,70	64,70	64,70	3K	1
27/08/2024	2,32%	1,56	68,90	69,23	68,90	69,23	138	2
23/08/2024	4,44%	2,86	67,34	67,31	67,31	67,34	1K	2
12/08/2024	-5,61%	-3,83	64,48	69,00	64,40	69,00	3K	6
08/08/2024	-4,33%	-3,09	68,31	68,07	68,07	68,39	341	3
06/08/2024	-0,49%	-0,35	71,40	71,40	71,40	71,40	71	1
05/08/2024	-3,56%	-2,65	71,75	70,21	70,21	71,75	141	2
01/08/2024	-3,38%	-2,60	74,40	73,68	73,68	74,48	11K	5
31/07/2024	2,05%	1,55	77,00	77,00	77,00	77,00	4K	1
30/07/2024	0,55%	0,41	75,45	75,45	75,45	75,45	75	1
29/07/2024	-0,28%	-0,21	75,04	75,04	75,04	75,04	150	1
26/07/2024	-1,51%	-1,15	75,25	76,40	75,25	76,40	529	2
24/07/2024	2,58%	1,92	76,40	76,40	76,40	76,40	7K	1
23/07/2024	-1,38%	-1,04	74,48	75,52	74,48	75,52	1K	3
22/07/2024	-2,23%	-1,72	75,52	81,90	74,49	81,90	6K	7
18/07/2024	12,04%	8,30	77,24	76,31	76,31	77,35	14K	7
09/07/2024	-3,58%	-2,56	68,94	72,10	68,94	72,10	2K	5
20/06/2024	1,55%	1,09	71,50	72,00	71,50	72,24	83K	7
18/06/2024	-1,68%	-1,20	70,41	70,07	70,07	70,41	492	7
17/06/2024	2,33%	1,63	71,61	71,61	71,61	71,61	2K	1
14/06/2024	1,30%	0,90	69,98	68,55	68,55	69,98	2K	8
13/06/2024	-0,72%	-0,50	69,08	69,08	69,08	69,08	552	1
12/06/2024	0,00%	0,00	69,58	69,58	69,58	69,58	208	1
11/06/2024	-0,90%	-0,63	69,58	70,00	69,58	70,00	3K	4
10/06/2024	-1,76%	-1,26	70,21	70,27	70,21	70,27	210	3
07/06/2024	-0,20%	-0,14	71,47	71,55	70,50	71,59	7K	8
06/06/2024	-0,39%	-0,28	71,61	70,92	70,92	71,61	2K	3
05/06/2024	0,55%	0,39	71,89	71,89	71,89	71,89	1K	1
04/06/2024	-1,56%	-1,13	71,50	71,32	71,32	71,50	357	2
03/06/2024	-0,45%	-0,33	72,63	72,73	72,55	72,73	435	5
31/05/2024	1,00%	0,72	72,96	72,87	72,45	72,96	873	4
29/05/2024	-0,48%	-0,35	72,24	72,94	72,24	72,94	1K	2
28/05/2024	-1,80%	-1,33	72,59	72,59	72,59	72,59	1K	1
24/05/2024	0,28%	0,21	73,92	73,92	73,92	73,92	221	1
23/05/2024	0,53%	0,39	73,71	73,71	73,71	73,71	442	1
22/05/2024	-0,15%	-0,11	73,32	73,54	73,32	73,54	734	3
21/05/2024	0,12%	0,09	73,43	73,43	73,43	73,43	220	1
20/05/2024	-0,10%	-0,07	73,34	73,08	73,08	73,34	733	2
17/05/2024	-1,90%	-1,42	73,41	73,41	73,41	73,41	220	1
16/05/2024	-0,56%	-0,42	74,83	73,74	73,74	75,20	6K	5
15/05/2024	1,90%	1,40	75,25	75,04	75,04	75,25	300	3
14/05/2024	-0,94%	-0,70	73,85	73,85	73,85	73,85	73	1
13/05/2024	-0,61%	-0,46	74,55	74,90	74,55	74,90	6K	2
10/05/2024	0,90%	0,67	75,01	75,04	74,76	75,04	899	4
09/05/2024	3,05%	2,20	74,34	74,22	74,22	74,62	2K	3
08/05/2024	-0,52%	-0,38	72,14	72,14	72,14	72,14	504	1
07/05/2024	0,40%	0,29	72,52	70,78	70,78	72,52	498	2
06/05/2024	-2,19%	-1,62	72,23	72,45	72,23	72,45	144	2
03/05/2024	1,34%	0,98	73,85	72,87	72,87	73,85	366	2
02/05/2024	-0,86%	-0,63	72,87	71,89	71,89	72,87	509	2
30/04/2024	-1,74%	-1,30	73,50	73,50	73,50	73,50	441	1
29/04/2024	-0,32%	-0,24	74,80	74,80	74,80	74,80	149	1
26/04/2024	-0,28%	-0,21	75,04	75,04	75,04	75,04	225	1
25/04/2024	1,98%	1,46	75,25	75,25	75,25	75,25	150	1
24/04/2024	-2,23%	-1,68	73,79	75,47	73,79	75,47	10K	2
23/04/2024	-8,59%	-7,09	75,47	75,59	75,47	75,59	906	2
22/04/2024	0,88%	0,72	82,56	82,56	82,56	82,56	2K	1
19/04/2024	-0,81%	-0,67	81,84	82,80	81,84	82,80	1K	2
18/04/2024	-1,40%	-1,17	82,51	82,51	82,51	82,51	165	1
17/04/2024	-0,66%	-0,56	83,68	84,24	83,68	84,24	2K	2
16/04/2024	0,96%	0,80	84,24	84,26	84,20	84,27	589	4
15/04/2024	1,07%	0,88	83,44	83,44	83,44	83,44	500	1
12/04/2024	-1,90%	-1,60	82,56	84,88	82,56	84,88	1K	4
11/04/2024	1,06%	0,88	84,16	83,84	83,84	84,16	252	3
10/04/2024	-0,18%	-0,15	83,28	83,28	83,28	83,28	999	1
09/04/2024	-1,07%	-0,90	83,43	83,43	83,43	83,43	2K	1
08/04/2024	-0,46%	-0,39	84,33	84,40	84,33	84,40	168	2
05/04/2024	1,53%	1,28	84,72	84,88	84,48	84,88	3K	8
04/04/2024	-0,83%	-0,70	83,44	83,44	83,44	83,44	1K	1
03/04/2024	0,79%	0,66	84,14	84,14	84,14	84,14	925	1
02/04/2024	-1,08%	-0,91	83,48	83,36	83,20	83,68	3K	6
01/04/2024	1,63%	1,35	84,39	84,00	84,00	84,39	2K	5
28/03/2024	1,10%	0,90	83,04	82,30	82,30	83,04	746	2
27/03/2024	1,02%	0,83	82,14	82,14	82,14	82,14	3K	1
26/03/2024	-0,09%	-0,07	81,31	81,25	81,25	81,31	975	2
25/03/2024	-0,66%	-0,54	81,38	81,76	81,38	82,13	1K	4
21/03/2024	1,79%	1,44	81,92	81,92	81,92	81,92	983	1
20/03/2024	1,12%	0,89	80,48	80,48	80,48	80,48	804	1
19/03/2024	-0,09%	-0,07	79,59	79,59	79,59	79,59	318	1
18/03/2024	1,19%	0,94	79,66	79,66	79,66	79,66	318	3
15/03/2024	4,86%	3,65	78,72	78,72	78,72	78,72	236	1
14/03/2024	-1,17%	-0,89	75,07	75,07	75,07	75,07	450	1
13/03/2024	-1,89%	-1,46	75,96	76,32	75,92	76,32	991	3
08/03/2024	1,11%	0,85	77,42	77,42	77,42	77,42	541	2
07/03/2024	0,01%	0,01	76,57	76,55	76,55	76,70	765	5
06/03/2024	-0,20%	-0,15	76,56	76,56	76,56	76,56	76	1
05/03/2024	-	-	76,71	76,71	76,71	76,71	76	1

Date,Open,High,Low,Close,Volume
12-Dec-24,68.05,68.05,65.35,66.43,82253
11-Dec-24,71.26,71.26,69.51,69.51,30124
10-Dec-24,72.52,72.73,70.50,71.96,47246
09-Dec-24,71.43,74.20,71.00,73.27,1973
06-Dec-24,73.22,73.43,72.20,72.20,6521
05-Dec-24,74.99,75.20,71.58,72.19,5839
04-Dec-24,78.33,78.33,74.96,74.96,98863
03-Dec-24,79.36,82.37,78.50,82.37,121941
02-Dec-24,78.40,83.23,76.00,83.23,2666218
29-Nov-24,76.90,79.60,76.90,77.80,38699
28-Nov-24,75.61,76.50,75.59,76.50,7191
27-Nov-24,75.81,76.51,74.48,76.50,36657
26-Nov-24,76.06,76.06,73.50,74.41,10627
25-Nov-24,74.20,75.30,73.92,75.30,26484
22-Nov-24,72.27,74.41,71.75,73.78,11450
21-Nov-24,72.59,72.94,70.91,72.17,9164
19-Nov-24,71.82,71.89,69.58,69.58,14893
18-Nov-24,70.91,71.68,69.79,70.28,21869
14-Nov-24,74.62,74.62,70.49,70.84,28744
13-Nov-24,74.34,75.11,73.12,74.06,31252
12-Nov-24,76.56,76.56,72.90,74.40,32770
11-Nov-24,77.78,77.92,76.88,77.04,26728
08-Nov-24,77.44,88.00,75.60,75.60,27005
07-Nov-24,81.10,81.10,76.56,76.96,27453
06-Nov-24,74.31,81.20,74.31,80.29,21108
05-Nov-24,68.46,70.21,68.15,69.23,7279
04-Nov-24,70.00,70.00,69.09,69.09,3735
01-Nov-24,69.16,70.42,69.16,70.42,2008185
28-Oct-24,70.39,70.39,70.39,70.39,4856
25-Oct-24,67.76,68.04,67.76,68.04,1156
22-Oct-24,70.37,70.37,68.15,68.73,7231
21-Oct-24,76.96,76.96,75.25,75.25,16152
18-Oct-24,75.04,75.04,75.04,75.04,525
17-Oct-24,72.17,74.84,72.17,74.84,5821
16-Oct-24,72.24,72.24,72.17,72.17,216
15-Oct-24,72.24,72.24,72.24,72.24,216
14-Oct-24,70.56,71.26,70.49,70.49,639
11-Oct-24,71.33,71.33,71.33,71.33,71
04-Oct-24,69.16,69.16,69.16,69.16,45092
03-Oct-24,69.16,69.16,69.16,69.16,2074
01-Oct-24,69.51,69.79,69.37,69.70,93727
25-Sep-24,69.51,69.51,69.51,69.51,695
24-Sep-24,70.14,70.14,69.58,69.58,1672
23-Sep-24,67.62,67.62,67.62,67.62,67
17-Sep-24,65.52,65.52,65.04,65.04,456
16-Sep-24,66.64,66.64,65.56,65.94,724
09-Sep-24,66.70,66.70,66.70,66.70,10005
06-Sep-24,64.70,64.70,64.70,64.70,3235
27-Aug-24,69.23,69.23,68.90,68.90,138
23-Aug-24,67.31,67.34,67.31,67.34,1009
12-Aug-24,69.00,69.00,64.40,64.48,3357
08-Aug-24,68.07,68.39,68.07,68.31,341
06-Aug-24,71.40,71.40,71.40,71.40,71
05-Aug-24,70.21,71.75,70.21,71.75,141
01-Aug-24,73.68,74.48,73.68,74.40,11371
31-Jul-24,77.00,77.00,77.00,77.00,3850
30-Jul-24,75.45,75.45,75.45,75.45,75
29-Jul-24,75.04,75.04,75.04,75.04,150
26-Jul-24,76.40,76.40,75.25,75.25,529
24-Jul-24,76.40,76.40,76.40,76.40,6876
23-Jul-24,75.52,75.52,74.48,74.48,1055
22-Jul-24,81.90,81.90,74.49,75.52,5678
18-Jul-24,76.31,77.35,76.31,77.24,14433
09-Jul-24,72.10,72.10,68.94,68.94,2115
20-Jun-24,72.00,72.24,71.50,71.50,82684
18-Jun-24,70.07,70.41,70.07,70.41,492
17-Jun-24,71.61,71.61,71.61,71.61,2291
14-Jun-24,68.55,69.98,68.55,69.98,1525
13-Jun-24,69.08,69.08,69.08,69.08,552
12-Jun-24,69.58,69.58,69.58,69.58,208
11-Jun-24,70.00,70.00,69.58,69.58,2727
10-Jun-24,70.27,70.27,70.21,70.21,210
07-Jun-24,71.55,71.59,70.50,71.47,6574
06-Jun-24,70.92,71.61,70.92,71.61,1636
05-Jun-24,71.89,71.89,71.89,71.89,1365
04-Jun-24,71.32,71.50,71.32,71.50,357
03-Jun-24,72.73,72.73,72.55,72.63,435
31-May-24,72.87,72.96,72.45,72.96,873
29-May-24,72.94,72.94,72.24,72.24,1237
28-May-24,72.59,72.59,72.59,72.59,1234
24-May-24,73.92,73.92,73.92,73.92,221
23-May-24,73.71,73.71,73.71,73.71,442
22-May-24,73.54,73.54,73.32,73.32,734
21-May-24,73.43,73.43,73.43,73.43,220
20-May-24,73.08,73.34,73.08,73.34,733
17-May-24,73.41,73.41,73.41,73.41,220
16-May-24,73.74,75.20,73.74,74.83,6147
15-May-24,75.04,75.25,75.04,75.25,300
14-May-24,73.85,73.85,73.85,73.85,73
13-May-24,74.90,74.90,74.55,74.55,5614
10-May-24,75.04,75.04,74.76,75.01,899
09-May-24,74.22,74.62,74.22,74.34,1861
08-May-24,72.14,72.14,72.14,72.14,504
07-May-24,70.78,72.52,70.78,72.52,498
06-May-24,72.45,72.45,72.23,72.23,144
03-May-24,72.87,73.85,72.87,73.85,366
02-May-24,71.89,72.87,71.89,72.87,509
30-Apr-24,73.50,73.50,73.50,73.50,441
29-Apr-24,74.80,74.80,74.80,74.80,149
26-Apr-24,75.04,75.04,75.04,75.04,225
25-Apr-24,75.25,75.25,75.25,75.25,150
24-Apr-24,75.47,75.47,73.79,73.79,9741
23-Apr-24,75.59,75.59,75.47,75.47,906
22-Apr-24,82.56,82.56,82.56,82.56,1651
19-Apr-24,82.80,82.80,81.84,81.84,1477
18-Apr-24,82.51,82.51,82.51,82.51,165
17-Apr-24,84.24,84.24,83.68,83.68,1595
16-Apr-24,84.26,84.27,84.20,84.24,589
15-Apr-24,83.44,83.44,83.44,83.44,500
12-Apr-24,84.88,84.88,82.56,82.56,1082
11-Apr-24,83.84,84.16,83.84,84.16,252
10-Apr-24,83.28,83.28,83.28,83.28,999
09-Apr-24,83.43,83.43,83.43,83.43,2002
08-Apr-24,84.40,84.40,84.33,84.33,168
05-Apr-24,84.88,84.88,84.48,84.72,3298
04-Apr-24,83.44,83.44,83.44,83.44,1084
03-Apr-24,84.14,84.14,84.14,84.14,925
02-Apr-24,83.36,83.68,83.20,83.48,3003
01-Apr-24,84.00,84.39,84.00,84.39,1681
28-Mar-24,82.30,83.04,82.30,83.04,746
27-Mar-24,82.14,82.14,82.14,82.14,3039
26-Mar-24,81.25,81.31,81.25,81.31,975
25-Mar-24,81.76,82.13,81.38,81.38,1142
21-Mar-24,81.92,81.92,81.92,81.92,983
20-Mar-24,80.48,80.48,80.48,80.48,804
19-Mar-24,79.59,79.59,79.59,79.59,318
18-Mar-24,79.66,79.66,79.66,79.66,318
15-Mar-24,78.72,78.72,78.72,78.72,236
14-Mar-24,75.07,75.07,75.07,75.07,450
13-Mar-24,76.32,76.32,75.92,75.96,991
08-Mar-24,77.42,77.42,77.42,77.42,541
07-Mar-24,76.55,76.70,76.55,76.57,765
06-Mar-24,76.56,76.56,76.56,76.56,76
05-Mar-24,76.71,76.71,76.71,76.71,76

*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