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
24/03/2025	-1,07%	-0,59	54,43	55,10	53,79	55,10	244K	154
21/03/2025	-5,32%	-3,09	55,02	54,80	54,15	55,45	445K	103
20/03/2025	4,42%	2,46	58,11	55,42	55,42	58,11	87K	33
19/03/2025	-1,66%	-0,94	55,65	56,60	55,56	57,47	219K	82
18/03/2025	-0,35%	-0,20	56,59	59,20	56,59	59,21	310K	101
17/03/2025	3,12%	1,72	56,79	56,62	56,58	57,28	149K	858
14/03/2025	0,18%	0,10	55,07	54,97	54,25	55,37	674K	47

13/03/2025	1,70%	0,92	54,97	55,56	54,73	55,97	366K	102
12/03/2025	-4,40%	-2,49	54,05	54,76	53,75	54,76	444K	144
11/03/2025	-2,18%	-1,26	56,54	58,04	56,19	58,04	340K	77
10/03/2025	-8,38%	-5,29	57,80	58,15	56,75	58,47	2M	192
07/03/2025	0,14%	0,09	63,09	63,66	62,24	64,15	876K	101
06/03/2025	-3,26%	-2,12	63,00	64,03	62,90	64,03	546K	105
05/03/2025	-1,78%	-1,18	65,12	66,27	65,12	66,83	161K	63
28/02/2025	3,55%	2,27	66,30	64,04	64,04	66,41	227K	51
27/02/2025	-1,76%	-1,15	64,03	65,84	64,03	65,84	174K	52
26/02/2025	-0,34%	-0,22	65,18	65,40	64,52	66,04	615K	256
25/02/2025	0,14%	0,09	65,40	66,71	64,23	67,84	494K	116
24/02/2025	3,14%	1,99	65,31	64,00	63,17	65,74	620K	113
21/02/2025	6,55%	3,89	63,32	60,90	60,71	63,32	2M	133
20/02/2025	-0,52%	-0,31	59,43	59,15	58,85	59,60	34K	37
19/02/2025	1,46%	0,86	59,74	58,88	58,80	60,00	183K	78
18/02/2025	5,50%	3,07	58,88	57,90	57,84	58,92	268K	118
17/02/2025	0,09%	0,05	55,81	55,76	52,50	57,83	135K	84
14/02/2025	-1,24%	-0,70	55,76	57,00	55,40	57,04	802K	100
13/02/2025	-3,49%	-2,04	56,46	58,50	56,46	58,50	227K	116
12/02/2025	-3,40%	-2,06	58,50	59,00	57,88	59,03	235K	107
11/02/2025	-0,31%	-0,19	60,56	59,53	59,53	60,70	129K	46
10/02/2025	-2,61%	-1,63	60,75	62,38	60,41	62,43	161K	70
07/02/2025	-0,98%	-0,62	62,38	63,00	62,27	64,41	3M	71
06/02/2025	1,17%	0,73	63,00	62,58	62,48	64,03	600K	65
05/02/2025	3,96%	2,37	62,27	60,51	60,51	63,09	602K	224
04/02/2025	-0,70%	-0,42	59,90	59,11	58,99	60,23	473K	683
03/02/2025	-2,20%	-1,36	60,32	60,50	59,99	61,11	268K	89
31/01/2025	-1,44%	-0,90	61,68	62,45	61,50	62,45	6M	60
30/01/2025	1,67%	1,03	62,58	61,97	61,82	63,35	153K	74
29/01/2025	-1,68%	-1,05	61,55	63,23	61,55	63,23	61K	23
28/01/2025	-2,95%	-1,90	62,60	63,50	61,86	63,82	612K	98
27/01/2025	-0,88%	-0,57	64,50	65,06	61,79	65,30	525K	106
24/01/2025	8,41%	5,05	65,07	67,02	63,87	67,25	1M	1.270
23/01/2025	0,40%	0,24	60,02	60,40	59,50	60,72	145K	37
22/01/2025	-2,19%	-1,34	59,78	60,52	59,70	61,37	364K	90
21/01/2025	2,96%	1,76	61,12	59,44	59,44	61,17	16M	126
20/01/2025	-0,93%	-0,56	59,36	60,86	59,36	60,86	38K	44
17/01/2025	-6,42%	-4,11	59,92	63,99	59,26	63,99	1M	299
16/01/2025	2,45%	1,53	64,03	64,03	61,86	64,03	663K	916
15/01/2025	0,81%	0,50	62,50	62,01	62,01	62,97	418K	758
14/01/2025	-7,05%	-4,70	62,00	63,99	60,41	63,99	1M	580
13/01/2025	1,63%	1,07	66,70	65,63	63,76	66,70	105K	83
10/01/2025	0,67%	0,44	65,63	65,86	65,42	66,60	553K	137
09/01/2025	-0,14%	-0,09	65,19	66,50	65,07	66,50	13K	29
08/01/2025	2,00%	1,28	65,28	65,86	64,84	66,24	253K	79
07/01/2025	-1,98%	-1,29	64,00	64,98	63,04	64,98	894K	204
06/01/2025	-2,76%	-1,85	65,29	67,00	64,70	67,00	560K	164
03/01/2025	-0,13%	-0,09	67,14	67,91	66,90	68,00	777K	140
02/01/2025	-0,36%	-0,24	67,23	68,00	66,94	68,80	1M	1.409
30/12/2024	-2,20%	-1,52	67,47	69,00	66,25	69,00	629K	208
27/12/2024	1,31%	0,89	68,99	66,75	66,75	68,99	656K	141
26/12/2024	-1,26%	-0,87	68,10	69,50	67,26	69,50	638K	170
23/12/2024	6,39%	4,14	68,97	68,40	66,55	68,97	2M	395
20/12/2024	-18,64%	-14,85	64,83	63,00	61,99	65,80	4M	787
19/12/2024	-3,79%	-3,14	79,68	82,50	78,70	82,50	859K	926
18/12/2024	0,75%	0,62	82,82	82,20	82,20	83,90	301K	124
17/12/2024	0,86%	0,70	82,20	81,55	81,55	84,15	446K	68
16/12/2024	0,88%	0,71	81,50	80,74	80,74	83,27	428K	124
13/12/2024	-0,88%	-0,72	80,79	81,36	78,98	81,36	469K	95
12/12/2024	-2,62%	-2,19	81,51	81,89	80,80	83,04	212K	65
11/12/2024	1,76%	1,45	83,70	83,08	82,99	84,44	724K	87
10/12/2024	-2,73%	-2,31	82,25	84,99	82,20	84,99	270K	112
09/12/2024	0,65%	0,55	84,56	82,32	82,32	85,36	730K	101
06/12/2024	2,81%	2,30	84,01	82,53	82,20	84,67	483K	78
05/12/2024	-0,62%	-0,51	81,71	82,00	80,76	82,00	380K	132
04/12/2024	-1,47%	-1,23	82,22	83,98	82,22	83,98	412K	99
03/12/2024	0,69%	0,57	83,45	83,40	82,64	84,40	2M	172
02/12/2024	4,82%	3,81	82,88	81,00	81,00	82,88	1M	804
29/11/2024	-2,71%	-2,20	79,07	81,27	79,07	81,27	769K	1.988
28/11/2024	4,25%	3,31	81,27	79,99	78,58	81,88	358K	121
27/11/2024	0,88%	0,68	77,96	75,73	75,73	78,59	348K	64
26/11/2024	1,42%	1,08	77,28	77,06	76,76	78,16	288K	162
25/11/2024	-0,41%	-0,31	76,20	77,28	75,68	77,28	435K	174
22/11/2024	2,93%	2,18	76,51	75,01	74,68	77,20	1M	74
21/11/2024	1,18%	0,87	74,33	74,40	74,00	75,24	1M	110
19/11/2024	2,27%	1,63	73,46	71,82	71,82	74,35	366K	102
18/11/2024	-5,73%	-4,37	71,83	73,09	71,57	73,09	1M	215
14/11/2024	-2,31%	-1,80	76,20	77,50	76,20	77,68	292K	101
13/11/2024	1,76%	1,35	78,00	75,47	75,47	78,16	207K	528
12/11/2024	-2,67%	-2,10	76,65	77,00	76,44	77,36	444K	108
11/11/2024	0,99%	0,77	78,75	78,77	78,33	79,99	624K	73
08/11/2024	0,08%	0,06	77,98	77,92	76,72	77,98	302K	134
07/11/2024	4,17%	3,12	77,92	76,42	75,00	77,92	163K	361
06/11/2024	-6,76%	-5,42	74,80	77,22	74,80	79,76	484K	211
05/11/2024	0,80%	0,64	80,22	78,97	77,84	80,22	367K	99
04/11/2024	-2,86%	-2,34	79,58	81,00	79,12	81,04	276K	74
01/11/2024	0,87%	0,71	81,92	81,21	81,21	82,17	610K	1.132
31/10/2024	-2,16%	-1,79	81,21	83,76	79,35	83,76	759K	57
30/10/2024	1,80%	1,47	83,00	78,98	77,65	83,00	684K	159
29/10/2024	-2,92%	-2,45	81,53	80,19	79,56	81,53	641K	216
28/10/2024	3,49%	2,83	83,98	80,99	79,76	83,98	609K	107
25/10/2024	-0,54%	-0,44	81,15	80,80	80,65	81,40	569K	95
24/10/2024	-1,13%	-0,93	81,59	82,91	80,84	82,91	290K	78
23/10/2024	-0,63%	-0,52	82,52	82,76	81,96	83,08	219K	249
22/10/2024	-0,92%	-0,77	83,04	82,61	81,63	83,20	234K	56
21/10/2024	-1,40%	-1,19	83,81	84,89	83,40	84,89	383K	92
18/10/2024	1,48%	1,24	85,00	83,20	82,96	85,00	682K	108
17/10/2024	-0,15%	-0,13	83,76	84,45	83,73	84,45	283K	63
16/10/2024	1,28%	1,06	83,89	83,66	82,72	83,89	868K	80
15/10/2024	-1,28%	-1,07	82,83	84,44	82,83	84,44	331K	160
14/10/2024	-0,69%	-0,58	83,90	84,98	83,30	84,98	462K	68
11/10/2024	3,09%	2,53	84,48	83,00	83,00	84,99	1M	136
10/10/2024	0,13%	0,11	81,95	82,00	81,95	82,76	233K	73
09/10/2024	1,24%	1,00	81,84	81,63	80,76	81,84	428K	89
08/10/2024	0,45%	0,36	80,84	81,16	80,50	81,35	2M	167
07/10/2024	2,92%	2,28	80,48	78,20	78,20	81,20	237K	108
04/10/2024	-0,56%	-0,44	78,20	78,63	77,77	78,72	626K	101
03/10/2024	-1,21%	-0,96	78,64	80,00	78,64	80,00	930K	71
02/10/2024	-0,93%	-0,75	79,60	80,55	78,64	80,55	218K	101
01/10/2024	-0,95%	-0,77	80,35	80,65	80,24	81,36	327K	995
30/09/2024	-1,61%	-1,33	81,12	81,00	80,03	81,12	392K	74
27/09/2024	-3,03%	-2,58	82,45	83,18	81,15	83,18	1M	113
26/09/2024	-1,89%	-1,64	85,03	86,67	84,42	87,29	592K	454
25/09/2024	1,05%	0,90	86,67	87,20	86,60	87,25	309K	459
24/09/2024	-0,57%	-0,49	85,77	86,26	84,51	86,30	444K	79
23/09/2024	-2,33%	-2,06	86,26	87,00	85,45	87,00	432K	107
20/09/2024	-3,68%	-3,37	88,32	88,00	86,70	88,60	255K	121
19/09/2024	1,67%	1,51	91,69	89,00	89,00	91,80	82K	43
18/09/2024	-0,30%	-0,27	90,18	90,95	89,82	91,16	327K	78
17/09/2024	-3,65%	-3,43	90,45	93,88	90,45	93,88	143K	83
16/09/2024	0,37%	0,35	93,88	95,90	93,88	95,90	63K	35
13/09/2024	-2,39%	-2,29	93,53	96,20	93,53	96,20	269K	58
12/09/2024	0,87%	0,83	95,82	95,00	95,00	96,35	171K	64
11/09/2024	3,47%	3,19	94,99	94,05	92,70	95,76	582K	85
10/09/2024	0,00%	0,00	91,80	91,50	90,50	91,97	112K	48
09/09/2024	0,88%	0,80	91,80	92,90	91,72	93,24	209K	40
06/09/2024	-	-	91,00	91,01	91,00	92,25	335K	74

Date,Open,High,Low,Close,Volume
24-Mar-25,55.10,55.10,53.79,54.43,243702
21-Mar-25,54.80,55.45,54.15,55.02,445268
20-Mar-25,55.42,58.11,55.42,58.11,86788
19-Mar-25,56.60,57.47,55.56,55.65,219001
18-Mar-25,59.20,59.21,56.59,56.59,309973
17-Mar-25,56.62,57.28,56.58,56.79,148684
14-Mar-25,54.97,55.37,54.25,55.07,674145
13-Mar-25,55.56,55.97,54.73,54.97,366323
12-Mar-25,54.76,54.76,53.75,54.05,444340
11-Mar-25,58.04,58.04,56.19,56.54,339988
10-Mar-25,58.15,58.47,56.75,57.80,1691078
07-Mar-25,63.66,64.15,62.24,63.09,875902
06-Mar-25,64.03,64.03,62.90,63.00,545697
05-Mar-25,66.27,66.83,65.12,65.12,161175
28-Feb-25,64.04,66.41,64.04,66.30,226568
27-Feb-25,65.84,65.84,64.03,64.03,173941
26-Feb-25,65.40,66.04,64.52,65.18,614570
25-Feb-25,66.71,67.84,64.23,65.40,494041
24-Feb-25,64.00,65.74,63.17,65.31,619636
21-Feb-25,60.90,63.32,60.71,63.32,1878004
20-Feb-25,59.15,59.60,58.85,59.43,33771
19-Feb-25,58.88,60.00,58.80,59.74,183408
18-Feb-25,57.90,58.92,57.84,58.88,268420
17-Feb-25,55.76,57.83,52.50,55.81,135158
14-Feb-25,57.00,57.04,55.40,55.76,801577
13-Feb-25,58.50,58.50,56.46,56.46,226573
12-Feb-25,59.00,59.03,57.88,58.50,234860
11-Feb-25,59.53,60.70,59.53,60.56,129258
10-Feb-25,62.38,62.43,60.41,60.75,160914
07-Feb-25,63.00,64.41,62.27,62.38,3258461
06-Feb-25,62.58,64.03,62.48,63.00,600350
05-Feb-25,60.51,63.09,60.51,62.27,601677
04-Feb-25,59.11,60.23,58.99,59.90,472619
03-Feb-25,60.50,61.11,59.99,60.32,268367
31-Jan-25,62.45,62.45,61.50,61.68,5674699
30-Jan-25,61.97,63.35,61.82,62.58,153468
29-Jan-25,63.23,63.23,61.55,61.55,60736
28-Jan-25,63.50,63.82,61.86,62.60,612052
27-Jan-25,65.06,65.30,61.79,64.50,525468
24-Jan-25,67.02,67.25,63.87,65.07,1484324
23-Jan-25,60.40,60.72,59.50,60.02,145203
22-Jan-25,60.52,61.37,59.70,59.78,363638
21-Jan-25,59.44,61.17,59.44,61.12,16183010
20-Jan-25,60.86,60.86,59.36,59.36,37649
17-Jan-25,63.99,63.99,59.26,59.92,1021988
16-Jan-25,64.03,64.03,61.86,64.03,662546
15-Jan-25,62.01,62.97,62.01,62.50,418375
14-Jan-25,63.99,63.99,60.41,62.00,1038112
13-Jan-25,65.63,66.70,63.76,66.70,104952
10-Jan-25,65.86,66.60,65.42,65.63,553224
09-Jan-25,66.50,66.50,65.07,65.19,12936
08-Jan-25,65.86,66.24,64.84,65.28,252898
07-Jan-25,64.98,64.98,63.04,64.00,893706
06-Jan-25,67.00,67.00,64.70,65.29,559814
03-Jan-25,67.91,68.00,66.90,67.14,777264
02-Jan-25,68.00,68.80,66.94,67.23,1438873
30-Dec-24,69.00,69.00,66.25,67.47,628733
27-Dec-24,66.75,68.99,66.75,68.99,656411
26-Dec-24,69.50,69.50,67.26,68.10,637831
23-Dec-24,68.40,68.97,66.55,68.97,1602830
20-Dec-24,63.00,65.80,61.99,64.83,3970677
19-Dec-24,82.50,82.50,78.70,79.68,859215
18-Dec-24,82.20,83.90,82.20,82.82,300641
17-Dec-24,81.55,84.15,81.55,82.20,446396
16-Dec-24,80.74,83.27,80.74,81.50,427787
13-Dec-24,81.36,81.36,78.98,80.79,468675
12-Dec-24,81.89,83.04,80.80,81.51,211934
11-Dec-24,83.08,84.44,82.99,83.70,724455
10-Dec-24,84.99,84.99,82.20,82.25,270275
09-Dec-24,82.32,85.36,82.32,84.56,729519
06-Dec-24,82.53,84.67,82.20,84.01,483280
05-Dec-24,82.00,82.00,80.76,81.71,379641
04-Dec-24,83.98,83.98,82.22,82.22,411541
03-Dec-24,83.40,84.40,82.64,83.45,1738210
02-Dec-24,81.00,82.88,81.00,82.88,1147343
29-Nov-24,81.27,81.27,79.07,79.07,769416
28-Nov-24,79.99,81.88,78.58,81.27,357935
27-Nov-24,75.73,78.59,75.73,77.96,348383
26-Nov-24,77.06,78.16,76.76,77.28,288040
25-Nov-24,77.28,77.28,75.68,76.20,435036
22-Nov-24,75.01,77.20,74.68,76.51,1120834
21-Nov-24,74.40,75.24,74.00,74.33,1460234
19-Nov-24,71.82,74.35,71.82,73.46,366364
18-Nov-24,73.09,73.09,71.57,71.83,1393708
14-Nov-24,77.50,77.68,76.20,76.20,291637
13-Nov-24,75.47,78.16,75.47,78.00,206759
12-Nov-24,77.00,77.36,76.44,76.65,444179
11-Nov-24,78.77,79.99,78.33,78.75,624332
08-Nov-24,77.92,77.98,76.72,77.98,302130
07-Nov-24,76.42,77.92,75.00,77.92,162542
06-Nov-24,77.22,79.76,74.80,74.80,484137
05-Nov-24,78.97,80.22,77.84,80.22,366880
04-Nov-24,81.00,81.04,79.12,79.58,276462
01-Nov-24,81.21,82.17,81.21,81.92,610341
31-Oct-24,83.76,83.76,79.35,81.21,758982
30-Oct-24,78.98,83.00,77.65,83.00,684477
29-Oct-24,80.19,81.53,79.56,81.53,640823
28-Oct-24,80.99,83.98,79.76,83.98,608611
25-Oct-24,80.80,81.40,80.65,81.15,569329
24-Oct-24,82.91,82.91,80.84,81.59,289523
23-Oct-24,82.76,83.08,81.96,82.52,219404
22-Oct-24,82.61,83.20,81.63,83.04,233658
21-Oct-24,84.89,84.89,83.40,83.81,382909
18-Oct-24,83.20,85.00,82.96,85.00,681795
17-Oct-24,84.45,84.45,83.73,83.76,283001
16-Oct-24,83.66,83.89,82.72,83.89,867780
15-Oct-24,84.44,84.44,82.83,82.83,331002
14-Oct-24,84.98,84.98,83.30,83.90,461803
11-Oct-24,83.00,84.99,83.00,84.48,1467695
10-Oct-24,82.00,82.76,81.95,81.95,233016
09-Oct-24,81.63,81.84,80.76,81.84,428084
08-Oct-24,81.16,81.35,80.50,80.84,1573930
07-Oct-24,78.20,81.20,78.20,80.48,237391
04-Oct-24,78.63,78.72,77.77,78.20,626186
03-Oct-24,80.00,80.00,78.64,78.64,929773
02-Oct-24,80.55,80.55,78.64,79.60,218241
01-Oct-24,80.65,81.36,80.24,80.35,327258
30-Sep-24,81.00,81.12,80.03,81.12,391585
27-Sep-24,83.18,83.18,81.15,82.45,1142355
26-Sep-24,86.67,87.29,84.42,85.03,592480
25-Sep-24,87.20,87.25,86.60,86.67,309083
24-Sep-24,86.26,86.30,84.51,85.77,443959
23-Sep-24,87.00,87.00,85.45,86.26,432427
20-Sep-24,88.00,88.60,86.70,88.32,255275
19-Sep-24,89.00,91.80,89.00,91.69,82461
18-Sep-24,90.95,91.16,89.82,90.18,327097
17-Sep-24,93.88,93.88,90.45,90.45,142660
16-Sep-24,95.90,95.90,93.88,93.88,62743
13-Sep-24,96.20,96.20,93.53,93.53,269085
12-Sep-24,95.00,96.35,95.00,95.82,171117
11-Sep-24,94.05,95.76,92.70,94.99,582062
10-Sep-24,91.50,91.97,90.50,91.80,112018
09-Sep-24,92.90,93.24,91.72,91.80,209210
06-Sep-24,91.01,92.25,91.00,91.00,334646

*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