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
05/08/2021	5,30%	3,38	67,13	66,66	66,66	67,13	20K	5
04/08/2021	5,13%	3,11	63,75	60,77	60,64	63,75	629	4
03/08/2021	0,85%	0,51	60,64	61,01	60,64	61,07	489K	9
02/08/2021	-0,38%	-0,23	60,13	59,25	59,25	60,13	241K	6
30/07/2021	3,82%	2,22	60,36	59,69	59,58	60,36	291K	95
29/07/2021	-1,32%	-0,78	58,14	57,60	57,60	58,14	70K	28
28/07/2021	1,55%	0,90	58,92	58,86	58,86	59,09	1K	4
27/07/2021	0,31%	0,18	58,02	58,02	58,02	58,02	58	1
26/07/2021	-2,10%	-1,24	57,84	58,00	57,84	58,00	2K	2
23/07/2021	2,25%	1,30	59,08	57,86	57,86	59,28	248K	8
22/07/2021	-0,43%	-0,25	57,78	57,78	57,78	57,78	3K	2

21/07/2021	1,79%	1,02	58,03	58,03	58,03	58,03	26K	1
20/07/2021	-1,40%	-0,81	57,01	57,01	57,01	57,01	456	1
19/07/2021	2,70%	1,52	57,82	57,00	57,00	57,82	458	5
16/07/2021	1,73%	0,96	56,30	56,30	56,30	56,30	281	1
14/07/2021	-3,03%	-1,73	55,34	54,99	54,99	55,34	226K	4
08/07/2021	0,85%	0,48	57,07	57,07	57,07	57,07	228	1
07/07/2021	3,15%	1,73	56,59	56,75	56,59	56,75	453	2
06/07/2021	2,85%	1,52	54,86	50,07	50,07	55,00	268	5
05/07/2021	0,09%	0,05	53,34	53,34	53,34	53,34	106	1
02/07/2021	2,03%	1,06	53,29	52,68	52,65	53,29	549K	11
01/07/2021	-0,51%	-0,27	52,23	52,23	52,23	52,23	52	1
30/06/2021	1,74%	0,90	52,50	51,60	51,60	52,50	74K	3
29/06/2021	0,19%	0,10	51,60	51,70	51,60	51,70	361	2
28/06/2021	1,28%	0,65	51,50	51,14	51,14	51,55	5K	3
25/06/2021	0,20%	0,10	50,85	50,85	50,85	50,85	3K	1
24/06/2021	0,10%	0,05	50,75	50,75	50,75	50,75	50	1
23/06/2021	-1,46%	-0,75	50,70	50,71	50,70	50,71	101	2
22/06/2021	-1,81%	-0,95	51,45	51,45	51,45	51,45	15K	1
18/06/2021	-1,96%	-1,05	52,40	51,30	51,30	52,40	575	2
14/06/2021	-0,65%	-0,35	53,45	53,45	53,45	53,45	53	1
11/06/2021	5,28%	2,70	53,80	53,80	53,80	53,80	1K	1
07/06/2021	0,49%	0,25	51,10	51,10	51,10	51,10	1K	1
04/06/2021	-0,68%	-0,35	50,85	50,85	50,85	50,85	152	1
01/06/2021	-1,54%	-0,80	51,20	51,20	51,20	51,20	204	1
31/05/2021	0,00%	0,00	52,00	51,00	51,00	52,00	516	3
27/05/2021	-2,59%	-1,38	52,00	52,07	52,00	52,07	28K	4
26/05/2021	-1,78%	-0,97	53,38	53,38	53,35	53,38	16K	4
24/05/2021	0,37%	0,20	54,35	54,35	54,35	54,35	3K	1
21/05/2021	2,56%	1,35	54,15	54,15	54,15	54,15	54	1
18/05/2021	1,15%	0,60	52,80	52,80	52,80	52,80	11K	1
13/05/2021	2,35%	1,20	52,20	52,20	52,20	52,20	3K	2
12/05/2021	1,43%	0,72	51,00	50,65	50,65	51,00	8K	2
11/05/2021	1,09%	0,54	50,28	50,28	50,28	50,28	402	1
10/05/2021	0,61%	0,30	49,74	49,74	49,74	49,74	2K	1
07/05/2021	-1,92%	-0,97	49,44	49,44	49,44	49,44	988	1
04/05/2021	-1,16%	-0,59	50,41	50,30	50,30	50,50	3K	3
03/05/2021	1,19%	0,60	51,00	51,00	51,00	51,00	3K	1
30/04/2021	0,98%	0,49	50,40	50,40	50,40	50,40	1K	1
28/04/2021	-0,38%	-0,19	49,91	50,10	49,91	50,10	1K	2
27/04/2021	-0,16%	-0,08	50,10	50,10	50,10	50,10	4K	1
26/04/2021	-1,61%	-0,82	50,18	50,30	50,18	50,30	1K	3
23/04/2021	-0,29%	-0,15	51,00	51,00	51,00	51,00	1K	2
22/04/2021	0,20%	0,10	51,15	51,15	51,15	51,15	5K	1
20/04/2021	0,99%	0,50	51,05	51,05	51,05	51,05	10K	1
19/04/2021	0,26%	0,13	50,55	50,55	50,55	50,55	101	1
16/04/2021	0,88%	0,44	50,42	50,74	50,42	50,74	3K	2
14/04/2021	0,60%	0,30	49,98	49,98	49,98	49,98	1K	1
12/04/2021	0,32%	0,16	49,68	49,08	49,08	49,68	3K	4
09/04/2021	2,36%	1,14	49,52	49,52	49,52	49,52	49	1
08/04/2021	1,47%	0,70	48,38	48,38	48,38	48,38	145	1
07/04/2021	-0,21%	-0,10	47,68	47,56	47,28	47,68	3K	3
06/04/2021	-0,40%	-0,19	47,78	48,00	47,74	48,00	43K	6
05/04/2021	-0,85%	-0,41	47,97	48,15	47,97	48,15	6K	2
01/04/2021	0,75%	0,36	48,38	48,02	48,02	48,38	528	2
31/03/2021	-1,88%	-0,92	48,02	48,02	48,02	48,02	48	1
30/03/2021	-0,81%	-0,40	48,94	49,00	48,94	49,00	6K	3
29/03/2021	2,83%	1,36	49,34	49,34	49,34	49,34	1K	1
25/03/2021	2,70%	1,26	47,98	48,00	47,98	48,00	575	2
24/03/2021	-0,19%	-0,09	46,72	46,71	46,71	46,72	8K	4
23/03/2021	-5,42%	-2,68	46,81	47,82	46,81	47,82	7K	9
22/03/2021	2,46%	1,19	49,49	49,49	49,49	49,49	494	1
19/03/2021	-1,43%	-0,70	48,30	48,50	48,30	48,50	145	2
18/03/2021	-2,78%	-1,40	49,00	49,00	49,00	49,00	49	1
17/03/2021	-0,63%	-0,32	50,40	50,40	50,40	50,40	353K	6
16/03/2021	2,71%	1,34	50,72	50,42	50,42	50,75	2K	3
12/03/2021	-0,94%	-0,47	49,38	49,50	49,08	49,50	345	4
11/03/2021	-2,47%	-1,26	49,85	51,20	49,83	51,20	30K	8
10/03/2021	-0,66%	-0,34	51,11	51,66	51,09	51,74	30K	6
09/03/2021	2,82%	1,41	51,45	51,48	51,27	51,96	10K	8
08/03/2021	-0,87%	-0,44	50,04	49,72	49,32	50,04	2K	8
03/03/2021	-2,34%	-1,21	50,48	51,30	50,48	51,30	5K	2
02/03/2021	0,58%	0,30	51,69	51,75	51,51	51,90	186K	8
01/03/2021	3,19%	1,59	51,39	50,78	50,50	51,40	3K	6
26/02/2021	-0,12%	-0,06	49,80	49,76	49,47	49,97	3K	4
25/02/2021	1,69%	0,83	49,86	49,62	49,62	49,93	2K	5
24/02/2021	1,22%	0,59	49,03	49,03	49,03	49,03	5K	1
23/02/2021	-2,55%	-1,27	48,44	48,65	48,44	48,65	20K	7
22/02/2021	-0,60%	-0,30	49,71	49,71	49,71	49,71	49	1
19/02/2021	-1,71%	-0,87	50,01	50,01	50,01	50,01	50	1
18/02/2021	-0,47%	-0,24	50,88	50,82	50,82	50,88	4K	2
17/02/2021	0,49%	0,25	51,12	50,60	50,60	51,12	56K	3
12/02/2021	2,17%	1,08	50,87	50,30	50,30	50,87	52K	4
11/02/2021	4,23%	2,02	49,79	49,67	49,67	49,79	30K	2
10/02/2021	-0,15%	-0,07	47,77	47,77	47,77	47,77	3K	1
09/02/2021	1,77%	0,83	47,84	47,69	47,69	47,84	95	2
08/02/2021	-1,45%	-0,69	47,01	47,00	47,00	47,01	752	2
05/02/2021	-1,65%	-0,80	47,70	47,70	47,70	47,70	47	1
04/02/2021	-0,61%	-0,30	48,50	48,50	48,50	48,50	5K	1
03/02/2021	2,37%	1,13	48,80	48,41	48,41	48,80	13K	4
02/02/2021	-0,46%	-0,22	47,67	48,21	47,67	48,21	286	3
01/02/2021	0,97%	0,46	47,89	48,54	47,89	48,54	15K	6
29/01/2021	-1,43%	-0,69	47,43	47,50	47,42	47,50	8K	4
28/01/2021	0,90%	0,43	48,12	48,12	48,12	48,12	1K	2
27/01/2021	-2,65%	-1,30	47,69	48,50	47,69	48,50	3K	4
26/01/2021	-1,98%	-0,99	48,99	49,92	48,99	49,92	3K	5
22/01/2021	2,90%	1,41	49,98	48,99	48,99	50,10	4K	5
21/01/2021	1,50%	0,72	48,57	48,57	48,57	48,57	534	2
20/01/2021	-0,44%	-0,21	47,85	48,06	47,79	48,08	33K	5
15/01/2021	4,14%	1,91	48,06	47,35	47,35	48,06	33K	5
12/01/2021	-4,90%	-2,38	46,15	47,88	46,15	47,88	16K	6
11/01/2021	2,71%	1,28	48,53	48,39	48,39	48,53	68K	2
08/01/2021	-0,19%	-0,09	47,25	47,16	47,16	47,25	2K	3
07/01/2021	3,98%	1,81	47,34	46,33	46,33	47,34	4K	7
06/01/2021	-2,38%	-1,11	45,53	46,33	45,53	46,34	66K	8
05/01/2021	-0,60%	-0,28	46,64	46,92	46,64	46,92	12K	4
04/01/2021	3,58%	1,62	46,92	46,36	46,36	46,98	68K	4
30/12/2020	-1,37%	-0,63	45,30	45,50	45,30	45,50	3K	3
29/12/2020	-0,20%	-0,09	45,93	46,07	45,78	46,10	84K	8
28/12/2020	1,88%	0,85	46,02	46,46	46,02	46,55	2K	4
23/12/2020	-1,05%	-0,48	45,17	45,17	45,17	45,17	90	1
22/12/2020	-0,98%	-0,45	45,65	45,90	45,56	45,90	4K	5
21/12/2020	-0,69%	-0,32	46,10	46,35	46,10	46,35	1K	5
18/12/2020	1,29%	0,59	46,42	46,42	46,42	46,42	510	1
17/12/2020	0,04%	0,02	45,83	45,83	45,83	45,83	916	1
16/12/2020	3,74%	1,65	45,81	44,64	44,64	46,36	4K	5
15/12/2020	0,00%	0,00	44,16	44,16	44,16	44,16	618	2
14/12/2020	0,30%	0,13	44,16	44,51	44,15	44,51	398	7
11/12/2020	-2,02%	-0,91	44,03	43,88	43,88	44,03	5K	2
09/12/2020	3,31%	1,44	44,94	44,94	44,94	44,94	34K	1
07/12/2020	-4,37%	-1,99	43,50	45,49	43,50	45,49	21K	4
30/11/2020	1,95%	0,87	45,49	45,50	45,32	45,50	21K	3
25/11/2020	0,31%	0,14	44,62	44,62	44,62	44,62	44	1
24/11/2020	-	-	44,48	44,48	44,48	44,48	133	2

Date,Open,High,Low,Close,Volume
05-Aug-21,66.66,67.13,66.66,67.13,20322
04-Aug-21,60.77,63.75,60.64,63.75,629
03-Aug-21,61.01,61.07,60.64,60.64,488926
02-Aug-21,59.25,60.13,59.25,60.13,240816
30-Jul-21,59.69,60.36,59.58,60.36,290816
29-Jul-21,57.60,58.14,57.60,58.14,70002
28-Jul-21,58.86,59.09,58.86,58.92,1413
27-Jul-21,58.02,58.02,58.02,58.02,58
26-Jul-21,58.00,58.00,57.84,57.84,2145
23-Jul-21,57.86,59.28,57.86,59.08,248445
22-Jul-21,57.78,57.78,57.78,57.78,3351
21-Jul-21,58.03,58.03,58.03,58.03,26113
20-Jul-21,57.01,57.01,57.01,57.01,456
19-Jul-21,57.00,57.82,57.00,57.82,458
16-Jul-21,56.30,56.30,56.30,56.30,281
14-Jul-21,54.99,55.34,54.99,55.34,226364
08-Jul-21,57.07,57.07,57.07,57.07,228
07-Jul-21,56.75,56.75,56.59,56.59,453
06-Jul-21,50.07,55.00,50.07,54.86,268
05-Jul-21,53.34,53.34,53.34,53.34,106
02-Jul-21,52.68,53.29,52.65,53.29,548536
01-Jul-21,52.23,52.23,52.23,52.23,52
30-Jun-21,51.60,52.50,51.60,52.50,73864
29-Jun-21,51.70,51.70,51.60,51.60,361
28-Jun-21,51.14,51.55,51.14,51.50,5357
25-Jun-21,50.85,50.85,50.85,50.85,2542
24-Jun-21,50.75,50.75,50.75,50.75,50
23-Jun-21,50.71,50.71,50.70,50.70,101
22-Jun-21,51.45,51.45,51.45,51.45,15435
18-Jun-21,51.30,52.40,51.30,52.40,575
14-Jun-21,53.45,53.45,53.45,53.45,53
11-Jun-21,53.80,53.80,53.80,53.80,1129
07-Jun-21,51.10,51.10,51.10,51.10,1022
04-Jun-21,50.85,50.85,50.85,50.85,152
01-Jun-21,51.20,51.20,51.20,51.20,204
31-May-21,51.00,52.00,51.00,52.00,516
27-May-21,52.07,52.07,52.00,52.00,27596
26-May-21,53.38,53.38,53.35,53.38,16011
24-May-21,54.35,54.35,54.35,54.35,2717
21-May-21,54.15,54.15,54.15,54.15,54
18-May-21,52.80,52.80,52.80,52.80,10560
13-May-21,52.20,52.20,52.20,52.20,3393
12-May-21,50.65,51.00,50.65,51.00,7880
11-May-21,50.28,50.28,50.28,50.28,402
10-May-21,49.74,49.74,49.74,49.74,2487
07-May-21,49.44,49.44,49.44,49.44,988
04-May-21,50.30,50.50,50.30,50.41,2571
03-May-21,51.00,51.00,51.00,51.00,2550
30-Apr-21,50.40,50.40,50.40,50.40,1260
28-Apr-21,50.10,50.10,49.91,49.91,1101
27-Apr-21,50.10,50.10,50.10,50.10,3507
26-Apr-21,50.30,50.30,50.18,50.18,1105
23-Apr-21,51.00,51.00,51.00,51.00,1071
22-Apr-21,51.15,51.15,51.15,51.15,5115
20-Apr-21,51.05,51.05,51.05,51.05,9699
19-Apr-21,50.55,50.55,50.55,50.55,101
16-Apr-21,50.74,50.74,50.42,50.42,3041
14-Apr-21,49.98,49.98,49.98,49.98,1049
12-Apr-21,49.08,49.68,49.08,49.68,2577
09-Apr-21,49.52,49.52,49.52,49.52,49
08-Apr-21,48.38,48.38,48.38,48.38,145
07-Apr-21,47.56,47.68,47.28,47.68,3332
06-Apr-21,48.00,48.00,47.74,47.78,43406
05-Apr-21,48.15,48.15,47.97,47.97,5534
01-Apr-21,48.02,48.38,48.02,48.38,528
31-Mar-21,48.02,48.02,48.02,48.02,48
30-Mar-21,49.00,49.00,48.94,48.94,5629
29-Mar-21,49.34,49.34,49.34,49.34,1282
25-Mar-21,48.00,48.00,47.98,47.98,575
24-Mar-21,46.71,46.72,46.71,46.72,7987
23-Mar-21,47.82,47.82,46.81,46.81,7336
22-Mar-21,49.49,49.49,49.49,49.49,494
19-Mar-21,48.50,48.50,48.30,48.30,145
18-Mar-21,49.00,49.00,49.00,49.00,49
17-Mar-21,50.40,50.40,50.40,50.40,352800
16-Mar-21,50.42,50.75,50.42,50.72,1822
12-Mar-21,49.50,49.50,49.08,49.38,345
11-Mar-21,51.20,51.20,49.83,49.85,30135
10-Mar-21,51.66,51.74,51.09,51.11,30451
09-Mar-21,51.48,51.96,51.27,51.45,9732
08-Mar-21,49.72,50.04,49.32,50.04,1790
03-Mar-21,51.30,51.30,50.48,50.48,5458
02-Mar-21,51.75,51.90,51.51,51.69,185879
01-Mar-21,50.78,51.40,50.50,51.39,3255
26-Feb-21,49.76,49.97,49.47,49.80,3127
25-Feb-21,49.62,49.93,49.62,49.86,2392
24-Feb-21,49.03,49.03,49.03,49.03,4903
23-Feb-21,48.65,48.65,48.44,48.44,19709
22-Feb-21,49.71,49.71,49.71,49.71,49
19-Feb-21,50.01,50.01,50.01,50.01,50
18-Feb-21,50.82,50.88,50.82,50.88,3764
17-Feb-21,50.60,51.12,50.60,51.12,56222
12-Feb-21,50.30,50.87,50.30,50.87,52029
11-Feb-21,49.67,49.79,49.67,49.79,29862
10-Feb-21,47.77,47.77,47.77,47.77,2531
09-Feb-21,47.69,47.84,47.69,47.84,95
08-Feb-21,47.00,47.01,47.00,47.01,752
05-Feb-21,47.70,47.70,47.70,47.70,47
04-Feb-21,48.50,48.50,48.50,48.50,5189
03-Feb-21,48.41,48.80,48.41,48.80,13154
02-Feb-21,48.21,48.21,47.67,47.67,286
01-Feb-21,48.54,48.54,47.89,47.89,14886
29-Jan-21,47.50,47.50,47.42,47.43,7548
28-Jan-21,48.12,48.12,48.12,48.12,1010
27-Jan-21,48.50,48.50,47.69,47.69,2777
26-Jan-21,49.92,49.92,48.99,48.99,2697
22-Jan-21,48.99,50.10,48.99,49.98,3681
21-Jan-21,48.57,48.57,48.57,48.57,534
20-Jan-21,48.06,48.08,47.79,47.85,33177
15-Jan-21,47.35,48.06,47.35,48.06,33280
12-Jan-21,47.88,47.88,46.15,46.15,15552
11-Jan-21,48.39,48.53,48.39,48.53,68038
08-Jan-21,47.16,47.25,47.16,47.25,1745
07-Jan-21,46.33,47.34,46.33,47.34,4339
06-Jan-21,46.33,46.34,45.53,45.53,65999
05-Jan-21,46.92,46.92,46.64,46.64,11816
04-Jan-21,46.36,46.98,46.36,46.92,67749
30-Dec-20,45.50,45.50,45.30,45.30,2543
29-Dec-20,46.07,46.10,45.78,45.93,84233
28-Dec-20,46.46,46.55,46.02,46.02,2178
23-Dec-20,45.17,45.17,45.17,45.17,90
22-Dec-20,45.90,45.90,45.56,45.65,3888
21-Dec-20,46.35,46.35,46.10,46.10,1153
18-Dec-20,46.42,46.42,46.42,46.42,510
17-Dec-20,45.83,45.83,45.83,45.83,916
16-Dec-20,44.64,46.36,44.64,45.81,4106
15-Dec-20,44.16,44.16,44.16,44.16,618
14-Dec-20,44.51,44.51,44.15,44.16,398
11-Dec-20,43.88,44.03,43.88,44.03,4870
09-Dec-20,44.94,44.94,44.94,44.94,34019
07-Dec-20,45.49,45.49,43.50,43.50,21418
30-Nov-20,45.50,45.50,45.32,45.49,20838
25-Nov-20,44.62,44.62,44.62,44.62,44
24-Nov-20,44.48,44.48,44.48,44.48,133

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: N1VO34

cotações, gráficos e mais...