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
20/05/2022	1,79%	1,15	65,31	65,40	64,91	65,54	295K	13
19/05/2022	-0,22%	-0,14	64,16	64,02	64,02	64,21	38K	9
18/05/2022	-2,15%	-1,41	64,30	64,95	64,25	65,31	26K	225
17/05/2022	0,94%	0,61	65,71	65,86	65,41	65,87	15K	74
16/05/2022	-2,59%	-1,73	65,10	66,00	65,10	66,00	19K	64
13/05/2022	0,09%	0,06	66,83	67,73	66,29	67,73	80K	75
12/05/2022	-2,82%	-1,94	66,77	67,62	66,77	67,62	113K	13
10/05/2022	0,63%	0,43	68,71	69,88	68,60	69,88	36K	20
09/05/2022	-3,35%	-2,37	68,28	68,59	68,28	68,86	21K	23
06/05/2022	0,04%	0,03	70,65	70,06	70,06	71,18	29K	81
05/05/2022	0,43%	0,30	70,62	71,07	70,47	71,14	55K	154

04/05/2022	0,34%	0,24	70,32	70,49	69,44	70,84	90K	223
03/05/2022	-2,61%	-1,88	70,08	71,17	70,08	71,24	382K	152
02/05/2022	2,16%	1,52	71,96	71,26	70,84	71,96	339K	357
29/04/2022	2,68%	1,84	70,44	70,44	70,44	70,44	128K	1
28/04/2022	-1,59%	-1,11	68,60	68,33	68,33	68,84	17K	10
27/04/2022	1,41%	0,97	69,71	69,37	69,37	70,05	3K	3
26/04/2022	-0,61%	-0,42	68,74	69,26	68,28	69,26	95K	58
25/04/2022	3,66%	2,44	69,16	67,75	67,34	69,16	69K	46
22/04/2022	0,33%	0,22	66,72	66,69	66,48	66,72	59K	6
20/04/2022	-0,52%	-0,35	66,50	67,12	66,50	67,32	16K	17
19/04/2022	-1,63%	-1,11	66,85	67,37	66,85	67,37	10K	21
18/04/2022	-2,03%	-1,41	67,96	69,35	67,90	69,35	44K	40
14/04/2022	-0,67%	-0,47	69,37	69,93	69,36	70,37	22K	37
13/04/2022	1,50%	1,03	69,84	69,29	69,05	69,84	18K	19
12/04/2022	-2,96%	-2,10	68,81	68,16	67,32	68,81	28K	44
11/04/2022	0,27%	0,19	70,91	71,60	70,91	71,60	22K	53
08/04/2022	-1,70%	-1,22	70,72	71,77	70,72	71,90	78K	40
07/04/2022	4,52%	3,11	71,94	70,00	70,00	71,94	54K	39
06/04/2022	2,65%	1,78	68,83	68,65	68,28	69,30	190K	43
05/04/2022	2,51%	1,64	67,05	67,28	66,82	67,28	38K	63
04/04/2022	-1,01%	-0,67	65,41	65,10	64,76	65,87	84K	126
01/04/2022	-1,37%	-0,92	66,08	66,00	65,59	66,10	2M	188
31/03/2022	-0,21%	-0,14	67,00	66,42	66,11	67,00	100K	25
30/03/2022	4,60%	2,95	67,14	67,11	67,11	67,14	9K	3
28/03/2022	2,12%	1,33	64,19	64,20	63,90	64,39	424K	25
25/03/2022	-3,34%	-2,17	62,86	65,03	62,86	65,03	85K	6
24/03/2022	-1,69%	-1,12	65,03	64,61	64,61	66,08	52K	134
23/03/2022	-1,47%	-0,99	66,15	66,83	66,15	66,83	34K	9
22/03/2022	-1,51%	-1,03	67,14	67,32	66,86	67,34	12K	38
21/03/2022	-1,77%	-1,23	68,17	68,91	67,78	68,91	331K	116
18/03/2022	0,93%	0,64	69,40	69,40	69,40	69,40	181K	1
17/03/2022	2,44%	1,64	68,76	68,96	68,72	68,96	592K	21
16/03/2022	1,80%	1,19	67,12	66,99	66,85	67,12	7K	4
15/03/2022	1,07%	0,70	65,93	65,73	65,63	65,97	162K	5
14/03/2022	0,79%	0,51	65,23	65,42	65,23	65,42	15K	2
11/03/2022	-1,97%	-1,30	64,72	64,12	64,12	64,72	15K	3
09/03/2022	2,15%	1,39	66,02	64,55	63,48	66,02	20K	35
08/03/2022	0,65%	0,42	64,63	64,63	64,63	64,63	135K	1
07/03/2022	-1,95%	-1,28	64,21	65,49	64,20	65,49	42K	6
04/03/2022	-0,47%	-0,31	65,49	64,61	64,61	66,00	372K	7
03/03/2022	-1,82%	-1,22	65,80	67,14	65,80	67,14	404K	4
02/03/2022	1,65%	1,09	67,02	67,02	67,02	67,02	577K	1
25/02/2022	4,98%	3,13	65,93	66,01	65,93	66,48	1M	19
24/02/2022	2,18%	1,34	62,80	60,72	60,72	62,88	353K	9
23/02/2022	-1,66%	-1,04	61,46	62,14	61,26	62,14	632K	22
22/02/2022	-3,62%	-2,35	62,50	64,00	62,50	64,00	16K	9
18/02/2022	-1,98%	-1,31	64,85	65,24	64,70	65,24	31K	9
17/02/2022	1,52%	0,99	66,16	66,91	66,16	66,91	6K	8
15/02/2022	2,60%	1,65	65,17	66,05	65,17	66,05	891K	5
14/02/2022	-2,10%	-1,36	63,52	63,64	63,48	63,69	17K	18
11/02/2022	-5,17%	-3,54	64,88	68,42	64,88	68,42	17K	6
10/02/2022	-1,03%	-0,71	68,42	68,81	68,00	69,15	553K	97
09/02/2022	4,03%	2,68	69,13	68,52	68,52	69,22	280K	3
08/02/2022	-0,81%	-0,54	66,45	66,83	66,30	66,83	444K	9
07/02/2022	0,84%	0,56	66,99	66,50	66,50	67,93	201K	174
04/02/2022	-4,18%	-2,90	66,43	68,08	66,43	68,08	1K	3
03/02/2022	-1,34%	-0,94	69,33	69,28	69,28	69,57	21K	5
02/02/2022	4,79%	3,21	70,27	70,50	70,27	70,72	70K	21
01/02/2022	0,65%	0,43	67,06	67,33	67,06	67,33	273K	4
31/01/2022	2,94%	1,90	66,63	65,93	65,93	66,63	9K	2
28/01/2022	0,78%	0,50	64,73	64,73	64,30	64,73	6K	4
27/01/2022	-0,45%	-0,29	64,23	63,75	63,75	65,33	174K	7
25/01/2022	0,39%	0,25	64,52	64,95	64,52	65,02	52K	71
24/01/2022	-1,55%	-1,01	64,27	65,00	63,75	65,00	28K	27
21/01/2022	0,18%	0,12	65,28	65,47	64,87	65,64	28K	5
20/01/2022	-3,02%	-2,03	65,16	65,81	65,16	65,81	15K	6
19/01/2022	-0,01%	-0,01	67,19	67,21	66,86	67,40	51K	7
18/01/2022	-0,27%	-0,18	67,20	66,70	66,70	67,20	10K	2
17/01/2022	0,79%	0,53	67,38	66,05	66,05	67,38	2K	13
14/01/2022	-2,83%	-1,95	66,85	67,97	66,09	68,01	46K	33
13/01/2022	-4,72%	-3,41	68,80	68,61	68,61	68,82	90K	4
10/01/2022	1,30%	0,93	72,21	71,28	70,74	72,21	24K	9
07/01/2022	-2,86%	-2,10	71,28	72,00	71,26	72,00	11K	7
06/01/2022	0,62%	0,45	73,38	72,00	71,75	73,75	151K	13
05/01/2022	-3,57%	-2,70	72,93	76,54	72,93	76,54	637K	20
04/01/2022	-1,64%	-1,26	75,63	74,16	73,59	75,63	1M	9
03/01/2022	-0,58%	-0,45	76,89	77,34	76,53	77,34	14K	7
30/12/2021	-1,80%	-1,42	77,34	77,52	77,34	77,88	2M	324
29/12/2021	0,78%	0,61	78,76	77,91	77,91	78,85	682K	5
28/12/2021	-0,93%	-0,73	78,15	79,11	78,05	79,14	11K	12
27/12/2021	1,34%	1,04	78,88	78,77	78,24	78,88	6K	6
23/12/2021	-0,33%	-0,26	77,84	78,09	77,60	78,40	489K	12
22/12/2021	2,55%	1,94	78,10	77,96	77,44	78,40	852K	13
21/12/2021	2,59%	1,92	76,16	76,26	76,16	76,26	228	2
20/12/2021	-2,71%	-2,07	74,24	76,31	73,13	76,31	164K	37
17/12/2021	-8,29%	-6,90	76,31	82,69	75,67	82,69	251K	15
16/12/2021	0,80%	0,66	83,21	82,55	82,26	83,44	67K	117
15/12/2021	2,87%	2,30	82,55	81,30	81,12	82,55	19K	10
14/12/2021	-2,27%	-1,86	80,25	80,04	80,04	80,25	2K	2
13/12/2021	1,92%	1,55	82,11	81,28	81,28	82,17	266K	137
10/12/2021	4,03%	3,12	80,56	78,90	78,90	80,56	2M	23
08/12/2021	0,13%	0,10	77,44	78,10	77,44	78,84	1K	3
07/12/2021	1,23%	0,94	77,34	76,97	76,97	77,34	250K	6
06/12/2021	1,47%	1,11	76,40	76,84	76,29	77,00	85K	28
03/12/2021	-0,19%	-0,14	75,29	76,40	75,29	76,40	37K	5
02/12/2021	-1,78%	-1,37	75,43	75,14	74,63	75,51	77K	146
01/12/2021	1,59%	1,20	76,80	76,20	76,20	76,80	48K	6
30/11/2021	-0,87%	-0,66	75,60	75,76	75,28	76,19	316K	34
29/11/2021	0,74%	0,56	76,26	75,12	75,12	76,26	119K	3
26/11/2021	-1,43%	-1,10	75,70	75,70	75,70	75,70	58K	1
25/11/2021	1,23%	0,93	76,80	75,34	75,34	76,80	10K	2
24/11/2021	-1,15%	-0,88	75,87	76,00	75,61	76,04	248K	81
23/11/2021	-2,00%	-1,57	76,75	77,43	76,55	77,43	2K	4
22/11/2021	-0,86%	-0,68	78,32	79,37	78,32	79,37	8K	2
19/11/2021	-1,55%	-1,24	79,00	80,24	79,00	80,24	9K	2
18/11/2021	1,44%	1,14	80,24	80,11	80,11	80,24	1K	3
17/11/2021	0,58%	0,46	79,10	78,65	78,65	79,34	45K	8
16/11/2021	2,21%	1,70	78,64	77,05	77,05	78,80	26K	9
12/11/2021	0,30%	0,23	76,94	76,56	76,08	77,28	262K	110
11/11/2021	-0,69%	-0,53	76,71	76,49	76,25	76,71	12K	4
10/11/2021	-1,10%	-0,86	77,24	77,00	77,00	77,24	10K	2
09/11/2021	-1,54%	-1,22	78,10	79,04	78,10	79,04	42K	14
08/11/2021	2,01%	1,56	79,32	80,40	79,32	80,40	59K	8
05/11/2021	-3,95%	-3,20	77,76	78,24	77,42	78,48	59K	28
04/11/2021	0,46%	0,37	80,96	81,36	80,16	81,37	354K	111
03/11/2021	4,16%	3,22	80,59	80,11	79,92	80,59	24K	11
01/11/2021	-0,50%	-0,39	77,37	77,76	77,29	77,76	130K	96
29/10/2021	2,93%	2,21	77,76	77,28	77,28	77,92	172K	89
28/10/2021	2,69%	1,98	75,55	73,57	73,57	75,87	79K	7
27/10/2021	-1,50%	-1,12	73,57	73,85	73,57	73,85	5K	2
26/10/2021	1,52%	1,12	74,69	74,01	74,01	74,76	75K	3
25/10/2021	-2,69%	-2,03	73,57	74,41	73,57	74,41	2K	4
22/10/2021	-	-	75,60	75,90	75,60	75,90	454	2

Date,Open,High,Low,Close,Volume
20-May-22,65.40,65.54,64.91,65.31,294943
19-May-22,64.02,64.21,64.02,64.16,38175
18-May-22,64.95,65.31,64.25,64.30,25725
17-May-22,65.86,65.87,65.41,65.71,14819
16-May-22,66.00,66.00,65.10,65.10,19180
13-May-22,67.73,67.73,66.29,66.83,79584
12-May-22,67.62,67.62,66.77,66.77,112971
10-May-22,69.88,69.88,68.60,68.71,35505
09-May-22,68.59,68.86,68.28,68.28,21382
06-May-22,70.06,71.18,70.06,70.65,28901
05-May-22,71.07,71.14,70.47,70.62,54807
04-May-22,70.49,70.84,69.44,70.32,89941
03-May-22,71.17,71.24,70.08,70.08,382238
02-May-22,71.26,71.96,70.84,71.96,338991
29-Apr-22,70.44,70.44,70.44,70.44,128200
28-Apr-22,68.33,68.84,68.33,68.60,16565
27-Apr-22,69.37,70.05,69.37,69.71,3331
26-Apr-22,69.26,69.26,68.28,68.74,94690
25-Apr-22,67.75,69.16,67.34,69.16,69018
22-Apr-22,66.69,66.72,66.48,66.72,59127
20-Apr-22,67.12,67.32,66.50,66.50,16473
19-Apr-22,67.37,67.37,66.85,66.85,10404
18-Apr-22,69.35,69.35,67.90,67.96,44215
14-Apr-22,69.93,70.37,69.36,69.37,22036
13-Apr-22,69.29,69.84,69.05,69.84,17743
12-Apr-22,68.16,68.81,67.32,68.81,28485
11-Apr-22,71.60,71.60,70.91,70.91,22494
08-Apr-22,71.77,71.90,70.72,70.72,77929
07-Apr-22,70.00,71.94,70.00,71.94,53919
06-Apr-22,68.65,69.30,68.28,68.83,189989
05-Apr-22,67.28,67.28,66.82,67.05,37788
04-Apr-22,65.10,65.87,64.76,65.41,83559
01-Apr-22,66.00,66.10,65.59,66.08,1595485
31-Mar-22,66.42,67.00,66.11,67.00,100462
30-Mar-22,67.11,67.14,67.11,67.14,8659
28-Mar-22,64.20,64.39,63.90,64.19,423626
25-Mar-22,65.03,65.03,62.86,62.86,84694
24-Mar-22,64.61,66.08,64.61,65.03,51646
23-Mar-22,66.83,66.83,66.15,66.15,34057
22-Mar-22,67.32,67.34,66.86,67.14,11591
21-Mar-22,68.91,68.91,67.78,68.17,331283
18-Mar-22,69.40,69.40,69.40,69.40,181134
17-Mar-22,68.96,68.96,68.72,68.76,592288
16-Mar-22,66.99,67.12,66.85,67.12,6558
15-Mar-22,65.73,65.97,65.63,65.93,161969
14-Mar-22,65.42,65.42,65.23,65.23,15177
11-Mar-22,64.12,64.72,64.12,64.72,15317
09-Mar-22,64.55,66.02,63.48,66.02,19506
08-Mar-22,64.63,64.63,64.63,64.63,135076
07-Mar-22,65.49,65.49,64.20,64.21,41926
04-Mar-22,64.61,66.00,64.61,65.49,371826
03-Mar-22,67.14,67.14,65.80,65.80,404127
02-Mar-22,67.02,67.02,67.02,67.02,577042
25-Feb-22,66.01,66.48,65.93,65.93,1004650
24-Feb-22,60.72,62.88,60.72,62.80,352794
23-Feb-22,62.14,62.14,61.26,61.46,631815
22-Feb-22,64.00,64.00,62.50,62.50,16341
18-Feb-22,65.24,65.24,64.70,64.85,31449
17-Feb-22,66.91,66.91,66.16,66.16,5520
15-Feb-22,66.05,66.05,65.17,65.17,890716
14-Feb-22,63.64,63.69,63.48,63.52,17442
11-Feb-22,68.42,68.42,64.88,64.88,16863
10-Feb-22,68.81,69.15,68.00,68.42,553109
09-Feb-22,68.52,69.22,68.52,69.13,279834
08-Feb-22,66.83,66.83,66.30,66.45,444353
07-Feb-22,66.50,67.93,66.50,66.99,200845
04-Feb-22,68.08,68.08,66.43,66.43,1264
03-Feb-22,69.28,69.57,69.28,69.33,21226
02-Feb-22,70.50,70.72,70.27,70.27,70112
01-Feb-22,67.33,67.33,67.06,67.06,273067
31-Jan-22,65.93,66.63,65.93,66.63,9394
28-Jan-22,64.73,64.73,64.30,64.73,6330
27-Jan-22,63.75,65.33,63.75,64.23,173753
25-Jan-22,64.95,65.02,64.52,64.52,52296
24-Jan-22,65.00,65.00,63.75,64.27,27824
21-Jan-22,65.47,65.64,64.87,65.28,28202
20-Jan-22,65.81,65.81,65.16,65.16,15313
19-Jan-22,67.21,67.40,66.86,67.19,51330
18-Jan-22,66.70,67.20,66.70,67.20,10213
17-Jan-22,66.05,67.38,66.05,67.38,2116
14-Jan-22,67.97,68.01,66.09,66.85,45919
13-Jan-22,68.61,68.82,68.61,68.80,89881
10-Jan-22,71.28,72.21,70.74,72.21,23859
07-Jan-22,72.00,72.00,71.26,71.28,11201
06-Jan-22,72.00,73.75,71.75,73.38,150536
05-Jan-22,76.54,76.54,72.93,72.93,636795
04-Jan-22,74.16,75.63,73.59,75.63,1285318
03-Jan-22,77.34,77.34,76.53,76.89,13909
30-Dec-21,77.52,77.88,77.34,77.34,1660038
29-Dec-21,77.91,78.85,77.91,78.76,681690
28-Dec-21,79.11,79.14,78.05,78.15,11135
27-Dec-21,78.77,78.88,78.24,78.88,5739
23-Dec-21,78.09,78.40,77.60,77.84,489449
22-Dec-21,77.96,78.40,77.44,78.10,851746
21-Dec-21,76.26,76.26,76.16,76.16,228
20-Dec-21,76.31,76.31,73.13,74.24,163801
17-Dec-21,82.69,82.69,75.67,76.31,250593
16-Dec-21,82.55,83.44,82.26,83.21,67493
15-Dec-21,81.30,82.55,81.12,82.55,18567
14-Dec-21,80.04,80.25,80.04,80.25,2166
13-Dec-21,81.28,82.17,81.28,82.11,265706
10-Dec-21,78.90,80.56,78.90,80.56,1892941
08-Dec-21,78.10,78.84,77.44,77.44,1484
07-Dec-21,76.97,77.34,76.97,77.34,249884
06-Dec-21,76.84,77.00,76.29,76.40,84545
03-Dec-21,76.40,76.40,75.29,75.29,36515
02-Dec-21,75.14,75.51,74.63,75.43,77162
01-Dec-21,76.20,76.80,76.20,76.80,48205
30-Nov-21,75.76,76.19,75.28,75.60,315847
29-Nov-21,75.12,76.26,75.12,76.26,119496
26-Nov-21,75.70,75.70,75.70,75.70,58289
25-Nov-21,75.34,76.80,75.34,76.80,10059
24-Nov-21,76.00,76.04,75.61,75.87,247575
23-Nov-21,77.43,77.43,76.55,76.75,2076
22-Nov-21,79.37,79.37,78.32,78.32,8328
19-Nov-21,80.24,80.24,79.00,79.00,8764
18-Nov-21,80.11,80.24,80.11,80.24,1442
17-Nov-21,78.65,79.34,78.65,79.10,44958
16-Nov-21,77.05,78.80,77.05,78.64,26385
12-Nov-21,76.56,77.28,76.08,76.94,262103
11-Nov-21,76.49,76.71,76.25,76.71,11519
10-Nov-21,77.00,77.24,77.00,77.24,10087
09-Nov-21,79.04,79.04,78.10,78.10,41509
08-Nov-21,80.40,80.40,79.32,79.32,58942
05-Nov-21,78.24,78.48,77.42,77.76,58587
04-Nov-21,81.36,81.37,80.16,80.96,353549
03-Nov-21,80.11,80.59,79.92,80.59,24198
01-Nov-21,77.76,77.76,77.29,77.37,130246
29-Oct-21,77.28,77.92,77.28,77.76,171891
28-Oct-21,73.57,75.87,73.57,75.55,78614
27-Oct-21,73.85,73.85,73.57,73.57,4722
26-Oct-21,74.01,74.76,74.01,74.69,74909
25-Oct-21,74.41,74.41,73.57,73.57,2139
22-Oct-21,75.90,75.90,75.60,75.60,454

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: N1VO34

cotações, gráficos e mais...