Cotação atual, histórico e gráfico do papel: N1VO34

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 N1VO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,10%	-0,09	90,00	89,90	88,74	90,45	315K	64
25/07/2024	-3,88%	-3,64	90,09	92,30	89,51	92,30	384K	223
24/07/2024	0,82%	0,76	93,73	93,00	91,99	93,76	261K	68
23/07/2024	0,29%	0,27	92,97	93,08	92,85	93,96	276K	195
22/07/2024	0,43%	0,40	92,70	92,14	91,53	92,70	151K	114
19/07/2024	1,76%	1,60	92,30	92,05	91,23	92,58	240K	133
18/07/2024	-2,16%	-2,00	90,70	93,15	88,20	93,38	568K	155
17/07/2024	-3,19%	-3,05	92,70	93,75	91,80	93,75	395K	1.397
16/07/2024	-0,64%	-0,62	95,75	96,37	95,50	96,37	405K	206
15/07/2024	-0,21%	-0,20	96,37	96,81	96,10	98,20	431K	81
12/07/2024	0,06%	0,06	96,57	96,71	94,78	97,72	557K	159
11/07/2024	-0,12%	-0,12	96,51	96,48	94,60	96,51	146K	90
10/07/2024	1,61%	1,53	96,63	94,63	93,80	96,63	2M	111
09/07/2024	-3,11%	-3,05	95,10	96,43	94,90	96,43	990K	145
08/07/2024	0,37%	0,36	98,15	97,80	97,46	98,60	739K	75
05/07/2024	1,59%	1,53	97,79	97,50	96,89	97,79	425K	132
04/07/2024	-2,45%	-2,42	96,26	98,68	92,50	98,68	345K	190
03/07/2024	-2,72%	-2,76	98,68	102,66	95,43	102,66	903K	235
02/07/2024	-1,51%	-1,56	101,44	100,60	98,51	101,87	1M	674
01/07/2024	2,61%	2,62	103,00	100,38	100,11	103,10	2M	1.135
28/06/2024	0,99%	0,98	100,38	99,56	99,56	101,40	558K	420
27/06/2024	-0,09%	-0,09	99,40	99,67	99,11	100,50	428K	268
26/06/2024	-0,49%	-0,49	99,49	100,60	98,50	100,80	909K	1.225
25/06/2024	4,58%	4,38	99,98	97,70	97,70	100,90	2M	248
24/06/2024	-0,94%	-0,91	95,60	96,71	95,50	96,71	277K	275
21/06/2024	0,09%	0,09	96,51	96,62	96,17	97,01	177K	63
20/06/2024	2,00%	1,89	96,42	95,21	95,21	97,90	735K	288
19/06/2024	-1,06%	-1,01	94,53	95,96	92,08	95,96	238K	79
18/06/2024	0,22%	0,21	95,54	95,50	94,59	96,30	329K	92
17/06/2024	-0,01%	-0,01	95,33	95,83	95,14	96,40	390K	75
14/06/2024	-0,49%	-0,47	95,34	95,22	95,14	96,50	2M	358
13/06/2024	-1,24%	-1,20	95,81	96,58	95,01	96,59	458K	112
12/06/2024	1,89%	1,80	97,01	95,80	95,80	97,49	1M	113
11/06/2024	-1,20%	-1,16	95,21	95,00	91,00	95,71	239K	67
10/06/2024	1,02%	0,97	96,37	95,40	95,13	96,40	286K	351
07/06/2024	1,83%	1,71	95,40	94,40	94,14	95,58	2M	148
06/06/2024	0,11%	0,10	93,69	93,60	93,03	94,14	1M	149
05/06/2024	1,17%	1,08	93,59	93,06	92,89	94,18	653K	127
04/06/2024	4,05%	3,60	92,51	89,09	89,09	92,51	492K	117
03/06/2024	-1,21%	-1,09	88,91	87,98	87,74	89,46	579K	140
31/05/2024	3,87%	3,35	90,00	87,93	87,58	90,00	355K	63
29/05/2024	-0,08%	-0,07	86,65	86,00	83,00	86,65	967K	116
28/05/2024	-0,32%	-0,28	86,72	86,90	85,75	86,90	1M	92
27/05/2024	-2,09%	-1,86	87,00	88,85	84,77	88,85	292K	100
24/05/2024	1,46%	1,28	88,86	86,67	86,65	88,86	637K	176
23/05/2024	0,97%	0,84	87,58	87,39	86,96	88,29	466K	127
22/05/2024	-0,05%	-0,04	86,74	86,75	85,67	86,75	511K	57
21/05/2024	2,83%	2,39	86,78	84,00	84,00	86,78	1M	404
20/05/2024	-3,47%	-3,03	84,39	85,61	84,16	85,61	3M	226
17/05/2024	2,03%	1,74	87,42	84,74	83,88	87,42	653K	61
16/05/2024	-0,95%	-0,82	85,68	86,39	85,05	86,39	663K	73
15/05/2024	1,49%	1,27	86,50	85,86	85,77	86,50	808K	726
14/05/2024	-0,32%	-0,27	85,23	85,68	84,33	85,68	135K	37
13/05/2024	3,15%	2,61	85,50	83,80	83,79	85,90	558K	108
10/05/2024	0,59%	0,49	82,89	82,43	82,43	83,50	461K	45
09/05/2024	0,29%	0,24	82,40	82,00	82,00	82,92	236K	147
08/05/2024	1,60%	1,29	82,16	81,10	80,58	82,16	333K	55
07/05/2024	2,63%	2,07	80,87	78,71	78,71	80,88	125K	52
06/05/2024	-0,22%	-0,17	78,80	78,97	77,25	78,97	256K	169
03/05/2024	-0,79%	-0,63	78,97	77,95	77,00	78,97	2M	80
02/05/2024	-5,24%	-4,40	79,60	83,50	79,60	83,50	449K	409
30/04/2024	2,58%	2,11	84,00	82,56	82,48	84,48	2M	360
29/04/2024	0,95%	0,77	81,89	81,60	80,88	81,89	2M	58
26/04/2024	-0,10%	-0,08	81,12	81,20	80,72	81,91	313K	51
25/04/2024	-0,20%	-0,16	81,20	79,99	79,83	81,20	370K	83
24/04/2024	-1,36%	-1,12	81,36	81,52	80,80	81,75	139K	59
23/04/2024	2,21%	1,78	82,48	81,88	81,60	82,64	517K	45
22/04/2024	1,08%	0,86	80,70	80,00	80,00	81,76	27K	29
19/04/2024	-0,99%	-0,80	79,84	81,36	79,68	81,45	34K	37
18/04/2024	-1,08%	-0,88	80,64	81,51	80,24	81,51	89K	39
17/04/2024	0,37%	0,30	81,52	82,01	80,88	82,32	175K	63
16/04/2024	0,92%	0,74	81,22	81,04	80,48	81,60	66K	41
15/04/2024	0,61%	0,49	80,48	80,00	80,00	81,52	169K	46
12/04/2024	-0,01%	-0,01	79,99	81,01	79,99	81,52	113K	42
11/04/2024	0,50%	0,40	80,00	79,60	79,13	80,08	51K	62
10/04/2024	2,16%	1,68	79,60	77,92	77,52	79,60	175K	696
09/04/2024	-3,18%	-2,56	77,92	79,40	77,70	79,40	78K	66
08/04/2024	0,90%	0,72	80,48	80,08	79,59	80,48	147K	152
05/04/2024	-0,91%	-0,73	79,76	79,50	78,79	80,00	567K	495
04/04/2024	0,41%	0,33	80,49	80,00	78,25	80,49	174K	105
03/04/2024	0,40%	0,32	80,16	78,88	78,88	81,20	51K	21
02/04/2024	-1,10%	-0,89	79,84	79,47	78,56	80,16	429K	140
01/04/2024	0,01%	0,01	80,73	81,01	80,61	81,21	748K	1.476
28/03/2024	1,20%	0,96	80,72	79,90	79,60	81,28	35K	172
27/03/2024	-1,19%	-0,96	79,76	82,00	79,50	82,00	3M	50
26/03/2024	0,50%	0,40	80,72	80,32	80,23	80,96	313K	255
25/03/2024	-0,40%	-0,32	80,32	80,64	80,30	81,09	54K	29
22/03/2024	-0,69%	-0,56	80,64	81,37	79,84	81,37	189K	108
21/03/2024	-0,11%	-0,09	81,20	81,29	79,42	81,79	163K	275
20/03/2024	-1,69%	-1,40	81,29	82,32	80,55	82,43	959K	84
19/03/2024	-0,68%	-0,57	82,69	83,38	82,16	83,38	361K	72
18/03/2024	0,62%	0,51	83,26	82,65	82,00	83,95	2M	176
15/03/2024	-1,30%	-1,09	82,75	83,84	82,49	84,32	147K	39
14/03/2024	1,50%	1,24	83,84	82,88	82,88	84,50	400K	184
13/03/2024	-1,90%	-1,60	82,60	83,59	82,60	83,85	810K	448
12/03/2024	2,88%	2,36	84,20	82,01	81,91	84,20	4M	186
11/03/2024	-8,06%	-7,17	81,84	83,10	81,43	84,00	292K	364
08/03/2024	6,08%	5,10	89,01	83,90	81,76	89,01	390K	789
07/03/2024	8,78%	6,77	83,91	81,26	81,26	85,36	2M	337
06/03/2024	-0,37%	-0,29	77,14	77,43	76,30	77,43	154K	39
05/03/2024	-2,51%	-1,99	77,43	78,50	76,95	78,50	135K	53
04/03/2024	3,52%	2,70	79,42	78,14	78,14	79,68	4M	213
01/03/2024	2,79%	2,08	76,72	74,50	74,50	76,90	96K	62
29/02/2024	-0,89%	-0,67	74,64	75,28	74,00	75,28	162K	48
28/02/2024	-0,05%	-0,04	75,31	75,20	75,04	75,51	555K	20
27/02/2024	-2,28%	-1,76	75,35	76,00	73,77	76,00	150K	76
26/02/2024	0,35%	0,27	77,11	76,79	76,60	77,11	125K	26
23/02/2024	-0,74%	-0,57	76,84	78,14	76,80	78,14	104K	35
22/02/2024	3,74%	2,79	77,41	74,62	74,62	77,41	149K	209
21/02/2024	-4,49%	-3,51	74,62	74,50	72,66	74,62	318K	168
20/02/2024	0,70%	0,54	78,13	77,59	74,40	78,13	373K	164
19/02/2024	0,70%	0,54	77,59	77,60	75,02	78,06	326K	139
16/02/2024	1,38%	1,05	77,05	76,00	75,70	77,46	105K	60
15/02/2024	-0,85%	-0,65	76,00	77,03	75,55	80,00	208K	53
14/02/2024	2,39%	1,79	76,65	75,81	75,76	76,65	212K	47
09/02/2024	1,16%	0,86	74,86	74,77	74,34	75,39	429K	94
08/02/2024	0,39%	0,29	74,00	74,76	73,14	74,76	113K	37
07/02/2024	-1,42%	-1,06	73,71	74,76	72,24	74,76	160K	45
06/02/2024	1,44%	1,06	74,77	73,70	72,37	74,77	82K	58
05/02/2024	4,35%	3,07	73,71	72,07	70,64	73,92	942K	170
02/02/2024	-0,34%	-0,24	70,64	72,30	70,07	72,30	77K	28
01/02/2024	-0,14%	-0,10	70,88	70,29	69,94	71,13	481K	35
31/01/2024	5,31%	3,58	70,98	67,40	67,40	71,77	469K	195
30/01/2024	0,30%	0,20	67,40	67,37	67,06	67,90	389K	36
29/01/2024	1,59%	1,05	67,20	67,09	66,23	67,34	120K	27
26/01/2024	1,93%	1,25	66,15	65,34	65,34	66,22	31K	12
25/01/2024	-0,22%	-0,14	64,90	64,11	64,11	65,22	483K	78
24/01/2024	-0,47%	-0,31	65,04	64,98	64,98	65,67	56K	34
23/01/2024	-0,46%	-0,30	65,35	64,33	64,30	65,40	3M	68
22/01/2024	-0,44%	-0,29	65,65	65,93	65,46	66,12	48K	27
19/01/2024	0,21%	0,14	65,94	67,09	65,59	67,09	57K	30
18/01/2024	-0,11%	-0,07	65,80	65,87	65,47	66,15	37K	20
17/01/2024	0,43%	0,28	65,87	65,95	65,38	66,08	466K	44
16/01/2024	-	-	65,59	65,51	65,23	65,66	78K	40

Date,Open,High,Low,Close,Volume
26-Jul-24,89.90,90.45,88.74,90.00,315472
25-Jul-24,92.30,92.30,89.51,90.09,383766
24-Jul-24,93.00,93.76,91.99,93.73,261029
23-Jul-24,93.08,93.96,92.85,92.97,275677
22-Jul-24,92.14,92.70,91.53,92.70,151163
19-Jul-24,92.05,92.58,91.23,92.30,240337
18-Jul-24,93.15,93.38,88.20,90.70,568006
17-Jul-24,93.75,93.75,91.80,92.70,394769
16-Jul-24,96.37,96.37,95.50,95.75,405116
15-Jul-24,96.81,98.20,96.10,96.37,430785
12-Jul-24,96.71,97.72,94.78,96.57,556802
11-Jul-24,96.48,96.51,94.60,96.51,146042
10-Jul-24,94.63,96.63,93.80,96.63,2183019
09-Jul-24,96.43,96.43,94.90,95.10,990198
08-Jul-24,97.80,98.60,97.46,98.15,738601
05-Jul-24,97.50,97.79,96.89,97.79,424646
04-Jul-24,98.68,98.68,92.50,96.26,345387
03-Jul-24,102.66,102.66,95.43,98.68,902741
02-Jul-24,100.60,101.87,98.51,101.44,1164150
01-Jul-24,100.38,103.10,100.11,103.00,1597038
28-Jun-24,99.56,101.40,99.56,100.38,558012
27-Jun-24,99.67,100.50,99.11,99.40,428230
26-Jun-24,100.60,100.80,98.50,99.49,908581
25-Jun-24,97.70,100.90,97.70,99.98,1563400
24-Jun-24,96.71,96.71,95.50,95.60,277294
21-Jun-24,96.62,97.01,96.17,96.51,177014
20-Jun-24,95.21,97.90,95.21,96.42,734569
19-Jun-24,95.96,95.96,92.08,94.53,237739
18-Jun-24,95.50,96.30,94.59,95.54,328773
17-Jun-24,95.83,96.40,95.14,95.33,390039
14-Jun-24,95.22,96.50,95.14,95.34,1636987
13-Jun-24,96.58,96.59,95.01,95.81,458030
12-Jun-24,95.80,97.49,95.80,97.01,1475207
11-Jun-24,95.00,95.71,91.00,95.21,239477
10-Jun-24,95.40,96.40,95.13,96.37,285531
07-Jun-24,94.40,95.58,94.14,95.40,2240578
06-Jun-24,93.60,94.14,93.03,93.69,1075761
05-Jun-24,93.06,94.18,92.89,93.59,653310
04-Jun-24,89.09,92.51,89.09,92.51,491783
03-Jun-24,87.98,89.46,87.74,88.91,578874
31-May-24,87.93,90.00,87.58,90.00,354765
29-May-24,86.00,86.65,83.00,86.65,966652
28-May-24,86.90,86.90,85.75,86.72,1049818
27-May-24,88.85,88.85,84.77,87.00,292145
24-May-24,86.67,88.86,86.65,88.86,636735
23-May-24,87.39,88.29,86.96,87.58,465686
22-May-24,86.75,86.75,85.67,86.74,511011
21-May-24,84.00,86.78,84.00,86.78,1420893
20-May-24,85.61,85.61,84.16,84.39,2688681
17-May-24,84.74,87.42,83.88,87.42,653066
16-May-24,86.39,86.39,85.05,85.68,662570
15-May-24,85.86,86.50,85.77,86.50,808463
14-May-24,85.68,85.68,84.33,85.23,135321
13-May-24,83.80,85.90,83.79,85.50,557537
10-May-24,82.43,83.50,82.43,82.89,461323
09-May-24,82.00,82.92,82.00,82.40,236017
08-May-24,81.10,82.16,80.58,82.16,333265
07-May-24,78.71,80.88,78.71,80.87,124742
06-May-24,78.97,78.97,77.25,78.80,255506
03-May-24,77.95,78.97,77.00,78.97,1829124
02-May-24,83.50,83.50,79.60,79.60,448920
30-Apr-24,82.56,84.48,82.48,84.00,1699795
29-Apr-24,81.60,81.89,80.88,81.89,2437483
26-Apr-24,81.20,81.91,80.72,81.12,312908
25-Apr-24,79.99,81.20,79.83,81.20,369898
24-Apr-24,81.52,81.75,80.80,81.36,139169
23-Apr-24,81.88,82.64,81.60,82.48,517408
22-Apr-24,80.00,81.76,80.00,80.70,27237
19-Apr-24,81.36,81.45,79.68,79.84,34404
18-Apr-24,81.51,81.51,80.24,80.64,88865
17-Apr-24,82.01,82.32,80.88,81.52,175254
16-Apr-24,81.04,81.60,80.48,81.22,66035
15-Apr-24,80.00,81.52,80.00,80.48,169475
12-Apr-24,81.01,81.52,79.99,79.99,112835
11-Apr-24,79.60,80.08,79.13,80.00,51224
10-Apr-24,77.92,79.60,77.52,79.60,174797
09-Apr-24,79.40,79.40,77.70,77.92,77942
08-Apr-24,80.08,80.48,79.59,80.48,146740
05-Apr-24,79.50,80.00,78.79,79.76,566505
04-Apr-24,80.00,80.49,78.25,80.49,174204
03-Apr-24,78.88,81.20,78.88,80.16,51422
02-Apr-24,79.47,80.16,78.56,79.84,428760
01-Apr-24,81.01,81.21,80.61,80.73,748468
28-Mar-24,79.90,81.28,79.60,80.72,35430
27-Mar-24,82.00,82.00,79.50,79.76,3479583
26-Mar-24,80.32,80.96,80.23,80.72,312856
25-Mar-24,80.64,81.09,80.30,80.32,54093
22-Mar-24,81.37,81.37,79.84,80.64,189463
21-Mar-24,81.29,81.79,79.42,81.20,162583
20-Mar-24,82.32,82.43,80.55,81.29,959112
19-Mar-24,83.38,83.38,82.16,82.69,361149
18-Mar-24,82.65,83.95,82.00,83.26,1890883
15-Mar-24,83.84,84.32,82.49,82.75,147264
14-Mar-24,82.88,84.50,82.88,83.84,400013
13-Mar-24,83.59,83.85,82.60,82.60,809708
12-Mar-24,82.01,84.20,81.91,84.20,3826096
11-Mar-24,83.10,84.00,81.43,81.84,292479
08-Mar-24,83.90,89.01,81.76,89.01,390418
07-Mar-24,81.26,85.36,81.26,83.91,1559493
06-Mar-24,77.43,77.43,76.30,77.14,154261
05-Mar-24,78.50,78.50,76.95,77.43,135327
04-Mar-24,78.14,79.68,78.14,79.42,3520232
01-Mar-24,74.50,76.90,74.50,76.72,96040
29-Feb-24,75.28,75.28,74.00,74.64,161732
28-Feb-24,75.20,75.51,75.04,75.31,555294
27-Feb-24,76.00,76.00,73.77,75.35,150384
26-Feb-24,76.79,77.11,76.60,77.11,124812
23-Feb-24,78.14,78.14,76.80,76.84,104260
22-Feb-24,74.62,77.41,74.62,77.41,149239
21-Feb-24,74.50,74.62,72.66,74.62,317745
20-Feb-24,77.59,78.13,74.40,78.13,373182
19-Feb-24,77.60,78.06,75.02,77.59,325938
16-Feb-24,76.00,77.46,75.70,77.05,104697
15-Feb-24,77.03,80.00,75.55,76.00,208075
14-Feb-24,75.81,76.65,75.76,76.65,212189
09-Feb-24,74.77,75.39,74.34,74.86,429127
08-Feb-24,74.76,74.76,73.14,74.00,113339
07-Feb-24,74.76,74.76,72.24,73.71,160216
06-Feb-24,73.70,74.77,72.37,74.77,82493
05-Feb-24,72.07,73.92,70.64,73.71,941940
02-Feb-24,72.30,72.30,70.07,70.64,76787
01-Feb-24,70.29,71.13,69.94,70.88,480785
31-Jan-24,67.40,71.77,67.40,70.98,469395
30-Jan-24,67.37,67.90,67.06,67.40,389279
29-Jan-24,67.09,67.34,66.23,67.20,119931
26-Jan-24,65.34,66.22,65.34,66.15,30640
25-Jan-24,64.11,65.22,64.11,64.90,482926
24-Jan-24,64.98,65.67,64.98,65.04,56374
23-Jan-24,64.33,65.40,64.30,65.35,2823425
22-Jan-24,65.93,66.12,65.46,65.65,48278
19-Jan-24,67.09,67.09,65.59,65.94,57364
18-Jan-24,65.87,66.15,65.47,65.80,36869
17-Jan-24,65.95,66.08,65.38,65.87,465998
16-Jan-24,65.51,65.66,65.23,65.59,77536

*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: N1VO34