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
16/10/2026	-1,96%	-0,49	24,50	24,44	24,44	24,96	82K	245
15/10/2026	3,91%	0,94	24,99	24,51	24,51	25,13	486K	307
14/10/2026	0,54%	0,13	24,05	23,98	23,80	24,14	88K	116
13/10/2026	-0,33%	-0,08	23,92	24,01	23,80	24,36	203K	175
09/10/2026	0,17%	0,04	24,00	24,20	23,80	24,20	215K	232
08/10/2026	0,00%	0,00	23,96	24,20	23,47	24,20	158K	237
07/10/2026	2,48%	0,58	23,96	23,56	23,37	24,00	425K	246
06/10/2026	0,39%	0,09	23,38	23,50	22,95	23,50	3M	666
05/10/2026	-4,31%	-1,05	23,29	23,25	22,94	23,50	1M	1.105
02/10/2026	-0,86%	-0,21	24,34	24,80	24,26	24,80	155K	657
01/10/2026	-0,12%	-0,03	24,55	24,77	24,35	24,77	319K	727
30/09/2026	-1,09%	-0,27	24,58	24,71	24,52	25,06	273K	602
29/09/2026	-1,43%	-0,36	24,85	25,00	24,84	25,02	2M	171
28/09/2026	-0,87%	-0,22	25,21	25,40	24,90	25,40	239K	166
25/09/2026	0,36%	0,09	25,43	25,57	25,00	25,57	246K	238
24/09/2026	2,38%	0,59	25,34	24,68	24,52	25,34	870K	216
23/09/2026	-1,98%	-0,50	24,75	25,07	24,69	25,08	2M	361
22/09/2026	-0,90%	-0,23	25,25	25,53	25,07	25,59	394K	259
21/09/2026	-9,26%	-2,60	25,48	26,31	25,29	26,46	5M	952
18/09/2026	1,70%	0,47	28,08	28,10	27,59	28,10	185K	110
17/09/2026	2,56%	0,69	27,61	27,14	26,93	27,96	1M	148
16/09/2026	-6,75%	-1,95	26,92	27,99	26,75	27,99	2M	424
15/09/2026	3,11%	0,87	28,87	28,00	27,37	28,87	224K	94
14/09/2026	0,36%	0,10	28,00	28,10	27,87	28,29	1M	130
11/09/2026	-1,03%	-0,29	27,90	27,65	27,23	27,90	1M	220
10/09/2026	-2,08%	-0,60	28,19	28,78	28,11	28,85	148K	124
09/09/2026	0,45%	0,13	28,79	28,95	28,47	28,95	2M	165
08/09/2026	-4,24%	-1,27	28,66	29,37	28,66	29,37	810K	229
04/09/2026	-0,83%	-0,25	29,93	30,00	29,56	30,00	788K	234
03/09/2026	1,07%	0,32	30,18	30,17	29,70	30,66	588K	191
02/09/2026	2,44%	0,71	29,86	29,59	29,50	30,08	84K	78
01/09/2026	0,28%	0,08	29,15	29,10	29,02	29,80	1M	1.423
31/08/2026	-1,72%	-0,51	29,07	29,25	29,04	29,53	113K	95
28/08/2026	-1,04%	-0,31	29,58	30,19	29,56	30,19	232K	82
27/08/2026	-1,71%	-0,52	29,89	30,30	29,50	30,30	980K	93
26/08/2026	-0,75%	-0,23	30,41	30,95	30,30	30,95	518K	107
25/08/2026	1,39%	0,42	30,64	30,54	30,54	31,20	526K	93
24/08/2026	-1,53%	-0,47	30,22	30,07	29,95	30,53	204K	62
21/08/2026	2,30%	0,69	30,69	29,96	29,89	30,69	583K	126
20/08/2026	-0,03%	-0,01	30,00	30,40	29,95	30,45	503K	115
19/08/2026	1,18%	0,35	30,01	29,76	29,50	30,45	1M	236
18/08/2026	2,63%	0,76	29,66	29,30	29,20	29,89	212K	82
17/08/2026	-2,20%	-0,65	28,90	29,64	28,90	29,64	423K	121
14/08/2026	-2,57%	-0,78	29,55	29,72	29,06	31,47	582K	173
13/08/2026	1,23%	0,37	30,33	29,36	29,36	30,99	200K	71
12/08/2026	-1,22%	-0,37	29,96	29,77	29,48	30,03	880K	125
11/08/2026	0,53%	0,16	30,33	30,39	30,21	30,59	571K	226
10/08/2026	0,63%	0,19	30,17	29,98	29,70	30,36	1M	347
07/08/2026	3,67%	1,06	29,98	29,91	29,64	30,13	854K	279
06/08/2026	1,33%	0,38	28,92	28,83	28,75	29,27	2M	212
05/08/2026	-2,19%	-0,64	28,54	28,59	28,41	29,18	3M	442
04/08/2026	-2,38%	-0,71	29,18	30,33	27,94	31,24	1M	216
03/08/2026	1,08%	0,32	29,89	29,58	29,30	29,99	632K	2.582
31/07/2026	-8,34%	-2,69	29,57	30,03	29,55	30,03	2M	232
30/07/2026	-1,83%	-0,60	32,26	32,83	32,05	32,83	126K	74
29/07/2026	0,80%	0,26	32,86	32,65	32,59	33,15	349K	90
28/07/2026	3,49%	1,10	32,60	31,51	31,51	32,82	365K	956
27/07/2026	3,14%	0,96	31,50	31,25	31,23	31,86	95K	68
24/07/2026	0,33%	0,10	30,54	30,06	30,06	31,37	274K	50
23/07/2026	-3,33%	-1,05	30,44	31,81	30,44	31,81	170K	120
22/07/2026	1,55%	0,48	31,49	31,33	30,28	31,49	1M	96
21/07/2026	-1,90%	-0,60	31,01	31,93	31,01	31,93	550K	377
20/07/2026	-2,44%	-0,79	31,61	32,27	31,54	32,27	448K	71
17/07/2026	-1,58%	-0,52	32,40	33,00	32,04	33,00	338K	120
16/07/2026	3,17%	1,01	32,92	32,24	32,24	33,00	417K	105
15/07/2026	2,54%	0,79	31,91	31,44	31,12	32,34	1M	133
14/07/2026	-1,21%	-0,38	31,12	31,20	30,69	31,25	331K	40
13/07/2026	-0,38%	-0,12	31,50	31,21	31,21	31,77	99K	84
10/07/2026	1,28%	0,40	31,62	31,37	31,12	31,69	526K	85
09/07/2026	-0,38%	-0,12	31,22	31,03	30,86	31,64	222K	143
08/07/2026	-1,76%	-0,56	31,34	32,22	31,23	32,22	280K	60
07/07/2026	1,27%	0,40	31,90	32,11	31,81	32,38	760K	280
06/07/2026	-6,53%	-2,20	31,50	33,00	31,40	33,00	1M	253
03/07/2026	2,46%	0,81	33,70	33,10	32,07	33,71	2M	1.324
02/07/2026	3,95%	1,25	32,89	31,81	31,81	33,07	2M	252
01/07/2026	1,67%	0,52	31,64	31,38	31,38	32,12	1M	783
30/06/2026	0,48%	0,15	31,12	31,50	30,93	31,50	632K	169
29/06/2026	1,94%	0,59	30,97	30,94	30,83	31,34	506K	277
26/06/2026	-1,36%	-0,42	30,38	30,18	30,18	31,33	911K	264
25/06/2026	-0,65%	-0,20	30,80	30,99	30,67	31,28	1M	247
24/06/2026	1,01%	0,31	31,00	30,72	30,38	31,00	525K	170
23/06/2026	5,43%	1,58	30,69	29,99	29,96	30,70	588K	228
22/06/2026	2,68%	0,76	29,11	28,64	28,18	29,76	1M	489
19/06/2026	2,53%	0,70	28,35	28,10	27,81	28,69	247K	85
18/06/2026	-1,14%	-0,32	27,65	28,08	27,49	28,08	284K	111
17/06/2026	1,19%	0,33	27,97	28,50	27,79	28,54	168K	147
16/06/2026	-0,29%	-0,08	27,64	27,72	27,56	27,94	341K	200
15/06/2026	0,22%	0,06	27,72	28,00	27,72	28,17	222K	107
12/06/2026	-1,07%	-0,30	27,66	27,91	27,66	28,32	478K	173
11/06/2026	-0,46%	-0,13	27,96	28,09	27,79	28,16	125K	79
10/06/2026	2,52%	0,69	28,09	27,22	26,92	28,53	969K	264
09/06/2026	-0,69%	-0,19	27,40	26,64	26,55	27,40	1M	110
08/06/2026	-0,04%	-0,01	27,59	27,60	26,67	27,60	1M	189
05/06/2026	3,76%	1,00	27,60	28,10	27,60	28,32	2M	248
03/06/2026	-1,59%	-0,43	26,60	26,41	26,41	27,03	1M	233
02/06/2026	-1,96%	-0,54	27,03	27,85	26,51	27,85	952K	178
01/06/2026	-4,00%	-1,15	27,57	28,14	27,57	28,70	685K	794
29/05/2026	-0,17%	-0,05	28,72	29,02	28,64	29,03	364K	90
28/05/2026	1,09%	0,31	28,77	28,56	28,00	29,07	986K	84
27/05/2026	-0,18%	-0,05	28,46	28,00	27,84	28,61	61K	65
26/05/2026	0,21%	0,06	28,51	28,19	27,84	28,51	206K	46
25/05/2026	1,39%	0,39	28,45	27,70	27,21	28,51	22K	49
22/05/2026	1,81%	0,50	28,06	28,12	27,84	28,28	326K	73
21/05/2026	-2,44%	-0,69	27,56	27,90	27,47	27,91	283K	164
20/05/2026	0,93%	0,26	28,25	28,27	28,05	28,32	527K	33
19/05/2026	1,49%	0,41	27,99	27,58	27,58	28,37	277K	70
18/05/2026	-6,41%	-1,89	27,58	28,87	27,58	28,87	347K	252
15/05/2026	3,08%	0,88	29,47	28,52	28,04	29,47	1M	97
14/05/2026	-2,42%	-0,71	28,59	28,75	28,47	29,17	332K	184
13/05/2026	2,27%	0,65	29,30	28,83	28,65	29,51	230K	247
12/05/2026	0,99%	0,28	28,65	28,37	28,37	29,08	907K	202
11/05/2026	1,25%	0,35	28,37	28,70	28,33	29,18	370K	81
08/05/2026	-1,37%	-0,39	28,02	28,43	27,67	28,43	405K	183
07/05/2026	-0,25%	-0,07	28,41	28,59	28,19	28,85	1M	182
06/05/2026	2,96%	0,82	28,48	29,12	28,08	29,12	2M	177
05/05/2026	0,47%	0,13	27,66	27,51	27,31	27,66	328K	76
04/05/2026	3,50%	0,93	27,53	26,91	26,91	27,66	2M	199
30/04/2026	4,77%	1,21	26,60	25,93	25,81	26,66	3M	219
29/04/2026	-0,43%	-0,11	25,39	25,48	24,83	25,55	803K	103
28/04/2026	-0,04%	-0,01	25,50	25,66	25,50	26,30	671K	114
27/04/2026	-0,20%	-0,05	25,51	25,56	25,20	25,86	250K	89
24/04/2026	6,06%	1,46	25,56	24,96	24,93	25,82	969K	189
23/04/2026	-0,99%	-0,24	24,10	24,34	23,70	24,34	97K	68
22/04/2026	-2,25%	-0,56	24,34	24,73	24,15	24,73	691K	201
20/04/2026	-1,11%	-0,28	24,90	24,74	24,74	25,42	344K	53
17/04/2026	-0,87%	-0,22	25,18	25,33	25,18	25,64	206K	62
16/04/2026	-0,27%	-0,07	25,40	25,73	25,16	25,88	904K	87
15/04/2026	3,12%	0,77	25,47	24,90	24,75	25,47	1M	237
14/04/2026	4,66%	1,10	24,70	24,10	24,08	24,70	573K	198
13/04/2026	1,07%	0,25	23,60	23,37	23,22	23,72	315K	118
10/04/2026	-1,81%	-0,43	23,35	23,97	23,35	24,10	458K	92
09/04/2026	-0,54%	-0,13	23,78	23,86	23,39	23,86	72K	58
08/04/2026	1,01%	0,24	23,91	24,04	23,86	24,19	375K	95
07/04/2026	-	-	23,67	23,76	23,24	23,85	328K	100

Date,Open,High,Low,Close,Volume
16-Oct-26,24.44,24.96,24.44,24.50,82154
15-Oct-26,24.51,25.13,24.51,24.99,485952
14-Oct-26,23.98,24.14,23.80,24.05,87629
13-Oct-26,24.01,24.36,23.80,23.92,202847
09-Oct-26,24.20,24.20,23.80,24.00,214624
08-Oct-26,24.20,24.20,23.47,23.96,157802
07-Oct-26,23.56,24.00,23.37,23.96,424831
06-Oct-26,23.50,23.50,22.95,23.38,2972794
05-Oct-26,23.25,23.50,22.94,23.29,1188174
02-Oct-26,24.80,24.80,24.26,24.34,154864
01-Oct-26,24.77,24.77,24.35,24.55,318770
30-Sep-26,24.71,25.06,24.52,24.58,272617
29-Sep-26,25.00,25.02,24.84,24.85,1646998
28-Sep-26,25.40,25.40,24.90,25.21,238730
25-Sep-26,25.57,25.57,25.00,25.43,246056
24-Sep-26,24.68,25.34,24.52,25.34,869780
23-Sep-26,25.07,25.08,24.69,24.75,1786853
22-Sep-26,25.53,25.59,25.07,25.25,393536
21-Sep-26,26.31,26.46,25.29,25.48,4884849
18-Sep-26,28.10,28.10,27.59,28.08,184991
17-Sep-26,27.14,27.96,26.93,27.61,1054679
16-Sep-26,27.99,27.99,26.75,26.92,1781570
15-Sep-26,28.00,28.87,27.37,28.87,224293
14-Sep-26,28.10,28.29,27.87,28.00,1038436
11-Sep-26,27.65,27.90,27.23,27.90,1001363
10-Sep-26,28.78,28.85,28.11,28.19,147663
09-Sep-26,28.95,28.95,28.47,28.79,2113500
08-Sep-26,29.37,29.37,28.66,28.66,809972
04-Sep-26,30.00,30.00,29.56,29.93,788434
03-Sep-26,30.17,30.66,29.70,30.18,588444
02-Sep-26,29.59,30.08,29.50,29.86,84378
01-Sep-26,29.10,29.80,29.02,29.15,1245168
31-Aug-26,29.25,29.53,29.04,29.07,113480
28-Aug-26,30.19,30.19,29.56,29.58,231962
27-Aug-26,30.30,30.30,29.50,29.89,979662
26-Aug-26,30.95,30.95,30.30,30.41,517555
25-Aug-26,30.54,31.20,30.54,30.64,526115
24-Aug-26,30.07,30.53,29.95,30.22,204009
21-Aug-26,29.96,30.69,29.89,30.69,583381
20-Aug-26,30.40,30.45,29.95,30.00,503055
19-Aug-26,29.76,30.45,29.50,30.01,1196345
18-Aug-26,29.30,29.89,29.20,29.66,211704
17-Aug-26,29.64,29.64,28.90,28.90,422836
14-Aug-26,29.72,31.47,29.06,29.55,581816
13-Aug-26,29.36,30.99,29.36,30.33,200301
12-Aug-26,29.77,30.03,29.48,29.96,880384
11-Aug-26,30.39,30.59,30.21,30.33,570798
10-Aug-26,29.98,30.36,29.70,30.17,1053630
07-Aug-26,29.91,30.13,29.64,29.98,853929
06-Aug-26,28.83,29.27,28.75,28.92,2075804
05-Aug-26,28.59,29.18,28.41,28.54,3039244
04-Aug-26,30.33,31.24,27.94,29.18,1324016
03-Aug-26,29.58,29.99,29.30,29.89,632416
31-Jul-26,30.03,30.03,29.55,29.57,1534251
30-Jul-26,32.83,32.83,32.05,32.26,126187
29-Jul-26,32.65,33.15,32.59,32.86,349088
28-Jul-26,31.51,32.82,31.51,32.60,364828
27-Jul-26,31.25,31.86,31.23,31.50,95460
24-Jul-26,30.06,31.37,30.06,30.54,274365
23-Jul-26,31.81,31.81,30.44,30.44,169533
22-Jul-26,31.33,31.49,30.28,31.49,1053463
21-Jul-26,31.93,31.93,31.01,31.01,550032
20-Jul-26,32.27,32.27,31.54,31.61,447752
17-Jul-26,33.00,33.00,32.04,32.40,337798
16-Jul-26,32.24,33.00,32.24,32.92,416543
15-Jul-26,31.44,32.34,31.12,31.91,1063194
14-Jul-26,31.20,31.25,30.69,31.12,330922
13-Jul-26,31.21,31.77,31.21,31.50,99310
10-Jul-26,31.37,31.69,31.12,31.62,525545
09-Jul-26,31.03,31.64,30.86,31.22,222370
08-Jul-26,32.22,32.22,31.23,31.34,279587
07-Jul-26,32.11,32.38,31.81,31.90,759805
06-Jul-26,33.00,33.00,31.40,31.50,1470377
03-Jul-26,33.10,33.71,32.07,33.70,1592581
02-Jul-26,31.81,33.07,31.81,32.89,1619095
01-Jul-26,31.38,32.12,31.38,31.64,1049010
30-Jun-26,31.50,31.50,30.93,31.12,632283
29-Jun-26,30.94,31.34,30.83,30.97,506396
26-Jun-26,30.18,31.33,30.18,30.38,910955
25-Jun-26,30.99,31.28,30.67,30.80,1476687
24-Jun-26,30.72,31.00,30.38,31.00,525496
23-Jun-26,29.99,30.70,29.96,30.69,588366
22-Jun-26,28.64,29.76,28.18,29.11,1149247
19-Jun-26,28.10,28.69,27.81,28.35,247400
18-Jun-26,28.08,28.08,27.49,27.65,284459
17-Jun-26,28.50,28.54,27.79,27.97,168019
16-Jun-26,27.72,27.94,27.56,27.64,340689
15-Jun-26,28.00,28.17,27.72,27.72,221796
12-Jun-26,27.91,28.32,27.66,27.66,478349
11-Jun-26,28.09,28.16,27.79,27.96,124627
10-Jun-26,27.22,28.53,26.92,28.09,968959
09-Jun-26,26.64,27.40,26.55,27.40,1317115
08-Jun-26,27.60,27.60,26.67,27.59,1063356
05-Jun-26,28.10,28.32,27.60,27.60,1707876
03-Jun-26,26.41,27.03,26.41,26.60,1080264
02-Jun-26,27.85,27.85,26.51,27.03,951501
01-Jun-26,28.14,28.70,27.57,27.57,685041
29-May-26,29.02,29.03,28.64,28.72,364033
28-May-26,28.56,29.07,28.00,28.77,985917
27-May-26,28.00,28.61,27.84,28.46,60719
26-May-26,28.19,28.51,27.84,28.51,205728
25-May-26,27.70,28.51,27.21,28.45,22419
22-May-26,28.12,28.28,27.84,28.06,325978
21-May-26,27.90,27.91,27.47,27.56,282555
20-May-26,28.27,28.32,28.05,28.25,526719
19-May-26,27.58,28.37,27.58,27.99,276894
18-May-26,28.87,28.87,27.58,27.58,347045
15-May-26,28.52,29.47,28.04,29.47,1029724
14-May-26,28.75,29.17,28.47,28.59,331625
13-May-26,28.83,29.51,28.65,29.30,229841
12-May-26,28.37,29.08,28.37,28.65,907035
11-May-26,28.70,29.18,28.33,28.37,370429
08-May-26,28.43,28.43,27.67,28.02,405344
07-May-26,28.59,28.85,28.19,28.41,1346059
06-May-26,29.12,29.12,28.08,28.48,1778279
05-May-26,27.51,27.66,27.31,27.66,328205
04-May-26,26.91,27.66,26.91,27.53,2446702
30-Apr-26,25.93,26.66,25.81,26.60,2571639
29-Apr-26,25.48,25.55,24.83,25.39,802790
28-Apr-26,25.66,26.30,25.50,25.50,670806
27-Apr-26,25.56,25.86,25.20,25.51,250387
24-Apr-26,24.96,25.82,24.93,25.56,969085
23-Apr-26,24.34,24.34,23.70,24.10,97240
22-Apr-26,24.73,24.73,24.15,24.34,691450
20-Apr-26,24.74,25.42,24.74,24.90,343762
17-Apr-26,25.33,25.64,25.18,25.18,206406
16-Apr-26,25.73,25.88,25.16,25.40,904390
15-Apr-26,24.90,25.47,24.75,25.47,1473543
14-Apr-26,24.10,24.70,24.08,24.70,572575
13-Apr-26,23.37,23.72,23.22,23.60,315161
10-Apr-26,23.97,24.10,23.35,23.35,457812
09-Apr-26,23.86,23.86,23.39,23.78,72395
08-Apr-26,24.04,24.19,23.86,23.91,374623
07-Apr-26,23.76,23.85,23.24,23.67,328264

*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