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
21/10/2025	-1,54%	-0,58	37,00	37,34	36,77	37,35	550K	326
20/10/2025	1,29%	0,48	37,58	37,48	37,10	37,75	556K	121
17/10/2025	-3,03%	-1,16	37,10	36,70	36,31	37,10	2M	14.645
16/10/2025	-1,34%	-0,52	38,26	39,00	38,15	39,00	2M	643
15/10/2025	-0,31%	-0,12	38,78	38,47	38,33	38,80	397K	44
14/10/2025	-0,77%	-0,30	38,90	39,18	38,48	39,18	384K	413
13/10/2025	-0,71%	-0,28	39,20	39,28	39,09	39,73	3M	97

10/10/2025	-0,05%	-0,02	39,48	39,68	39,02	40,10	588K	511
09/10/2025	-1,08%	-0,43	39,50	39,90	39,18	39,90	1M	189
08/10/2025	0,15%	0,06	39,93	40,12	39,72	40,13	522K	128
07/10/2025	-0,13%	-0,05	39,87	40,24	39,09	40,24	853K	229
06/10/2025	0,05%	0,02	39,92	40,30	39,60	40,50	413K	131
03/10/2025	2,57%	1,00	39,90	39,40	39,21	40,26	1M	328
02/10/2025	-1,27%	-0,50	38,90	38,61	38,61	39,41	1M	80
01/10/2025	6,52%	2,41	39,40	37,16	37,04	39,40	4M	559
30/09/2025	-0,19%	-0,07	36,99	36,31	35,80	36,99	1M	417
29/09/2025	-0,48%	-0,18	37,06	36,30	35,50	37,06	2M	252
26/09/2025	-1,25%	-0,47	37,24	37,39	36,52	37,48	2M	270
25/09/2025	-3,83%	-1,50	37,71	39,14	37,60	39,14	461K	1.090
24/09/2025	-0,43%	-0,17	39,21	39,37	38,74	39,37	1M	1.077
23/09/2025	-2,26%	-0,91	39,38	40,62	39,10	40,62	850K	1.016
22/09/2025	-1,03%	-0,42	40,29	40,18	39,76	40,77	660K	130
19/09/2025	-1,07%	-0,44	40,71	41,04	40,42	41,48	678K	346
18/09/2025	6,36%	2,46	41,15	41,33	40,41	41,42	2M	370
17/09/2025	1,31%	0,50	38,69	38,31	38,25	39,15	1M	153
16/09/2025	2,61%	0,97	38,19	37,24	37,24	38,22	652K	61
15/09/2025	0,87%	0,32	37,22	37,68	36,93	37,78	1M	456
12/09/2025	0,27%	0,10	36,90	37,00	36,48	37,15	805K	50
11/09/2025	-0,70%	-0,26	36,80	37,03	36,20	37,03	3M	246
10/09/2025	1,40%	0,51	37,06	36,92	36,48	37,36	702K	471
09/09/2025	-0,76%	-0,28	36,55	36,26	35,80	36,75	243K	394
08/09/2025	-0,99%	-0,37	36,83	37,07	36,70	37,32	319K	237
05/09/2025	-2,31%	-0,88	37,20	37,99	37,07	37,99	628K	238
04/09/2025	-1,65%	-0,64	38,08	38,71	37,96	38,71	426K	156
03/09/2025	0,73%	0,28	38,72	38,45	38,44	39,07	212K	80
02/09/2025	0,58%	0,22	38,44	37,45	37,45	39,07	180K	496
01/09/2025	-1,19%	-0,46	38,22	39,07	37,51	39,12	516K	126
29/08/2025	1,66%	0,63	38,68	38,00	37,84	38,68	393K	57
28/08/2025	0,40%	0,15	38,05	38,36	37,71	38,36	275K	38
27/08/2025	1,36%	0,51	37,90	37,88	37,58	38,38	352K	102
26/08/2025	-1,84%	-0,70	37,39	37,38	37,06	37,58	247K	287
25/08/2025	-1,37%	-0,53	38,09	39,00	38,04	39,48	609K	139
22/08/2025	0,99%	0,38	38,62	38,25	38,25	39,26	639K	167
21/08/2025	2,93%	1,09	38,24	37,30	37,30	38,33	317K	280
20/08/2025	-1,43%	-0,54	37,15	36,92	36,92	37,43	508K	89
19/08/2025	2,28%	0,84	37,69	37,15	36,99	37,95	1M	167
18/08/2025	3,74%	1,33	36,85	36,50	36,42	37,19	12M	743
15/08/2025	2,27%	0,79	35,52	34,41	34,41	35,52	481K	123
14/08/2025	0,52%	0,18	34,73	34,55	33,89	35,52	4M	368
13/08/2025	2,64%	0,89	34,55	33,88	33,74	34,55	205K	120
12/08/2025	-0,94%	-0,32	33,66	33,60	33,36	33,99	701K	211
11/08/2025	-1,68%	-0,58	33,98	34,56	33,92	34,56	503K	186
08/08/2025	5,14%	1,69	34,56	34,39	34,01	34,75	3M	310
07/08/2025	6,31%	1,95	32,87	33,44	32,71	33,50	3M	430
06/08/2025	-5,01%	-1,63	30,92	32,00	30,80	32,00	2M	1.653
05/08/2025	-3,53%	-1,19	32,55	33,64	32,46	33,64	1M	485
04/08/2025	0,87%	0,29	33,74	34,21	33,23	34,21	925K	266
01/08/2025	2,45%	0,80	33,45	32,99	32,96	33,95	4M	1.988
31/07/2025	-10,47%	-3,82	32,65	34,44	32,65	34,62	10M	1.280
30/07/2025	-3,37%	-1,27	36,47	35,84	34,60	36,47	12M	913
29/07/2025	-22,19%	-10,76	37,74	38,13	37,25	38,64	7M	1.118
28/07/2025	-2,81%	-1,40	48,50	49,80	48,01	49,80	2M	456
25/07/2025	2,23%	1,09	49,90	49,12	48,88	49,90	290K	125
24/07/2025	1,43%	0,69	48,81	48,12	48,12	49,36	6M	627
23/07/2025	3,93%	1,82	48,12	47,50	47,50	48,73	2M	539
22/07/2025	2,18%	0,99	46,30	45,41	45,33	46,63	563K	398
21/07/2025	0,58%	0,26	45,31	45,51	44,56	45,51	987K	263
18/07/2025	-0,33%	-0,15	45,05	45,60	44,65	45,60	1M	538
17/07/2025	-3,34%	-1,56	45,20	46,36	45,10	46,48	7M	702
16/07/2025	-1,06%	-0,50	46,76	46,99	46,51	47,48	56K	271
15/07/2025	-1,40%	-0,67	47,26	48,34	46,46	48,34	12M	457
14/07/2025	0,59%	0,28	47,93	48,13	47,57	48,26	11M	640
11/07/2025	-4,03%	-2,00	47,65	48,70	47,61	48,70	8M	435
10/07/2025	3,09%	1,49	49,65	48,41	48,08	49,77	3M	960
09/07/2025	1,35%	0,64	48,16	47,01	47,01	48,16	5M	291
08/07/2025	0,47%	0,22	47,52	47,78	46,91	48,16	564K	240
07/07/2025	2,03%	0,94	47,30	46,84	46,84	47,59	593K	474
04/07/2025	-1,42%	-0,67	46,36	46,40	46,36	49,67	418K	213
03/07/2025	-0,93%	-0,44	47,03	47,40	46,40	47,40	1M	397
02/07/2025	0,13%	0,06	47,47	47,89	47,10	47,89	598K	58
01/07/2025	1,37%	0,64	47,41	46,65	46,40	48,16	700K	1.287
27/06/2025	0,78%	0,36	46,77	47,15	46,77	47,42	2M	260
26/06/2025	-1,04%	-0,49	46,41	46,74	46,14	47,07	89K	420
25/06/2025	-4,48%	-2,20	46,90	48,70	46,36	48,70	544K	831
24/06/2025	2,21%	1,06	49,10	48,50	48,14	49,10	2M	306
23/06/2025	-5,71%	-2,91	48,04	47,73	47,05	48,35	4M	874
20/06/2025	0,30%	0,15	50,95	51,00	49,98	51,23	159K	137
18/06/2025	-0,86%	-0,44	50,80	51,76	50,50	51,76	730K	274
17/06/2025	-2,66%	-1,40	51,24	52,00	51,00	52,00	1M	375
16/06/2025	-4,48%	-2,47	52,64	54,28	52,64	54,30	266K	250
13/06/2025	-2,32%	-1,31	55,11	56,70	55,11	57,25	1M	201
12/06/2025	3,26%	1,78	56,42	55,85	55,34	56,42	1M	454
11/06/2025	-0,65%	-0,36	54,64	54,99	54,40	55,37	2M	272
10/06/2025	4,36%	2,30	55,00	53,37	53,36	55,99	1M	361
09/06/2025	0,88%	0,46	52,70	52,56	51,85	53,59	3M	478
06/06/2025	2,73%	1,39	52,24	51,55	51,55	52,59	709K	349
05/06/2025	-1,26%	-0,65	50,85	51,67	50,51	51,67	510K	276
04/06/2025	3,60%	1,79	51,50	50,75	50,65	51,51	583K	501
03/06/2025	-3,48%	-1,79	49,71	51,78	49,71	51,78	3M	226
02/06/2025	1,18%	0,60	51,50	51,40	50,55	51,71	2M	1.264
30/05/2025	2,93%	1,45	50,90	49,40	49,25	51,17	2M	389
29/05/2025	-2,16%	-1,09	49,45	49,52	48,23	49,52	166K	439
28/05/2025	0,46%	0,23	50,54	49,19	48,71	50,54	2M	209
27/05/2025	3,26%	1,59	50,31	50,17	49,65	50,50	11M	743
26/05/2025	1,31%	0,63	48,72	47,12	47,12	48,80	357K	118
23/05/2025	-0,64%	-0,31	48,09	48,17	47,31	48,39	643K	151
22/05/2025	0,21%	0,10	48,40	47,68	47,00	48,40	1M	183
21/05/2025	-1,11%	-0,54	48,30	48,60	48,22	49,35	348K	208
20/05/2025	3,26%	1,54	48,84	48,68	48,11	49,47	1M	329
19/05/2025	4,09%	1,86	47,30	46,80	45,81	47,30	185K	223
16/05/2025	-3,40%	-1,60	45,44	46,00	45,02	46,00	924K	542
15/05/2025	2,28%	1,05	47,04	45,84	45,63	47,10	508K	169
14/05/2025	0,28%	0,13	45,99	45,62	45,03	47,09	193K	232
13/05/2025	-4,52%	-2,17	45,86	46,98	45,66	47,05	482K	189
12/05/2025	3,76%	1,74	48,03	45,60	43,90	48,15	282K	239
09/05/2025	0,17%	0,08	46,29	46,68	46,29	47,60	164K	210
08/05/2025	-6,63%	-3,28	46,21	47,59	45,78	47,59	1M	380
07/05/2025	4,19%	1,99	49,49	49,80	48,09	50,00	501K	396
06/05/2025	-3,49%	-1,72	47,50	49,05	47,00	49,06	336K	441
05/05/2025	1,38%	0,67	49,22	49,16	48,60	49,43	355K	250
02/05/2025	3,21%	1,51	48,55	50,00	48,46	50,00	5M	391
30/04/2025	2,33%	1,07	47,04	46,12	46,12	47,24	210K	88
29/04/2025	4,36%	1,92	45,97	45,50	45,31	46,04	215K	93
28/04/2025	-0,43%	-0,19	44,05	44,24	43,76	44,73	489K	115
25/04/2025	0,07%	0,03	44,24	43,71	43,10	44,25	189K	123
24/04/2025	1,61%	0,70	44,21	44,19	44,01	44,53	410K	145
23/04/2025	2,42%	1,03	43,51	43,24	43,24	44,46	2M	388
22/04/2025	0,59%	0,25	42,48	42,66	42,46	43,25	122K	168
17/04/2025	-7,98%	-3,66	42,23	43,18	42,05	43,23	610K	292
16/04/2025	-4,99%	-2,41	45,89	48,34	45,73	48,34	112K	94
15/04/2025	-0,41%	-0,20	48,30	48,34	47,10	48,50	269K	104
14/04/2025	2,65%	1,25	48,50	48,50	47,92	48,70	194K	107
11/04/2025	6,13%	2,73	47,25	47,00	46,61	47,57	828K	174
10/04/2025	-	-	44,52	47,53	44,25	47,53	736K	224

Date,Open,High,Low,Close,Volume
21-Oct-25,37.34,37.35,36.77,37.00,549787
20-Oct-25,37.48,37.75,37.10,37.58,556084
17-Oct-25,36.70,37.10,36.31,37.10,1762318
16-Oct-25,39.00,39.00,38.15,38.26,1785370
15-Oct-25,38.47,38.80,38.33,38.78,397274
14-Oct-25,39.18,39.18,38.48,38.90,384235
13-Oct-25,39.28,39.73,39.09,39.20,2979891
10-Oct-25,39.68,40.10,39.02,39.48,588032
09-Oct-25,39.90,39.90,39.18,39.50,1046513
08-Oct-25,40.12,40.13,39.72,39.93,522193
07-Oct-25,40.24,40.24,39.09,39.87,853079
06-Oct-25,40.30,40.50,39.60,39.92,413289
03-Oct-25,39.40,40.26,39.21,39.90,1008924
02-Oct-25,38.61,39.41,38.61,38.90,1447689
01-Oct-25,37.16,39.40,37.04,39.40,3895532
30-Sep-25,36.31,36.99,35.80,36.99,1041973
29-Sep-25,36.30,37.06,35.50,37.06,1504388
26-Sep-25,37.39,37.48,36.52,37.24,1785361
25-Sep-25,39.14,39.14,37.60,37.71,460510
24-Sep-25,39.37,39.37,38.74,39.21,1139728
23-Sep-25,40.62,40.62,39.10,39.38,849834
22-Sep-25,40.18,40.77,39.76,40.29,660261
19-Sep-25,41.04,41.48,40.42,40.71,678407
18-Sep-25,41.33,41.42,40.41,41.15,2170754
17-Sep-25,38.31,39.15,38.25,38.69,1139660
16-Sep-25,37.24,38.22,37.24,38.19,652238
15-Sep-25,37.68,37.78,36.93,37.22,1103727
12-Sep-25,37.00,37.15,36.48,36.90,804695
11-Sep-25,37.03,37.03,36.20,36.80,3139062
10-Sep-25,36.92,37.36,36.48,37.06,702025
09-Sep-25,36.26,36.75,35.80,36.55,243353
08-Sep-25,37.07,37.32,36.70,36.83,318928
05-Sep-25,37.99,37.99,37.07,37.20,628497
04-Sep-25,38.71,38.71,37.96,38.08,426122
03-Sep-25,38.45,39.07,38.44,38.72,212433
02-Sep-25,37.45,39.07,37.45,38.44,179639
01-Sep-25,39.07,39.12,37.51,38.22,515613
29-Aug-25,38.00,38.68,37.84,38.68,392656
28-Aug-25,38.36,38.36,37.71,38.05,274969
27-Aug-25,37.88,38.38,37.58,37.90,351592
26-Aug-25,37.38,37.58,37.06,37.39,246899
25-Aug-25,39.00,39.48,38.04,38.09,609091
22-Aug-25,38.25,39.26,38.25,38.62,638902
21-Aug-25,37.30,38.33,37.30,38.24,316690
20-Aug-25,36.92,37.43,36.92,37.15,508029
19-Aug-25,37.15,37.95,36.99,37.69,1067525
18-Aug-25,36.50,37.19,36.42,36.85,12168897
15-Aug-25,34.41,35.52,34.41,35.52,481112
14-Aug-25,34.55,35.52,33.89,34.73,4410306
13-Aug-25,33.88,34.55,33.74,34.55,204927
12-Aug-25,33.60,33.99,33.36,33.66,700894
11-Aug-25,34.56,34.56,33.92,33.98,503343
08-Aug-25,34.39,34.75,34.01,34.56,2590188
07-Aug-25,33.44,33.50,32.71,32.87,3380926
06-Aug-25,32.00,32.00,30.80,30.92,1970050
05-Aug-25,33.64,33.64,32.46,32.55,1290043
04-Aug-25,34.21,34.21,33.23,33.74,924894
01-Aug-25,32.99,33.95,32.96,33.45,3903882
31-Jul-25,34.44,34.62,32.65,32.65,10367070
30-Jul-25,35.84,36.47,34.60,36.47,12016780
29-Jul-25,38.13,38.64,37.25,37.74,7290652
28-Jul-25,49.80,49.80,48.01,48.50,1732709
25-Jul-25,49.12,49.90,48.88,49.90,289711
24-Jul-25,48.12,49.36,48.12,48.81,6114998
23-Jul-25,47.50,48.73,47.50,48.12,1738878
22-Jul-25,45.41,46.63,45.33,46.30,563407
21-Jul-25,45.51,45.51,44.56,45.31,987131
18-Jul-25,45.60,45.60,44.65,45.05,1355643
17-Jul-25,46.36,46.48,45.10,45.20,6798894
16-Jul-25,46.99,47.48,46.51,46.76,56499
15-Jul-25,48.34,48.34,46.46,47.26,12117852
14-Jul-25,48.13,48.26,47.57,47.93,10672178
11-Jul-25,48.70,48.70,47.61,47.65,7938799
10-Jul-25,48.41,49.77,48.08,49.65,2946980
09-Jul-25,47.01,48.16,47.01,48.16,5092834
08-Jul-25,47.78,48.16,46.91,47.52,564214
07-Jul-25,46.84,47.59,46.84,47.30,592503
04-Jul-25,46.40,49.67,46.36,46.36,418227
03-Jul-25,47.40,47.40,46.40,47.03,1091858
02-Jul-25,47.89,47.89,47.10,47.47,597776
01-Jul-25,46.65,48.16,46.40,47.41,700026
27-Jun-25,47.15,47.42,46.77,46.77,1685512
26-Jun-25,46.74,47.07,46.14,46.41,88695
25-Jun-25,48.70,48.70,46.36,46.90,543734
24-Jun-25,48.50,49.10,48.14,49.10,2168258
23-Jun-25,47.73,48.35,47.05,48.04,3968169
20-Jun-25,51.00,51.23,49.98,50.95,158987
18-Jun-25,51.76,51.76,50.50,50.80,730232
17-Jun-25,52.00,52.00,51.00,51.24,1489862
16-Jun-25,54.28,54.30,52.64,52.64,266374
13-Jun-25,56.70,57.25,55.11,55.11,1469460
12-Jun-25,55.85,56.42,55.34,56.42,1353322
11-Jun-25,54.99,55.37,54.40,54.64,1955718
10-Jun-25,53.37,55.99,53.36,55.00,1182558
09-Jun-25,52.56,53.59,51.85,52.70,2907795
06-Jun-25,51.55,52.59,51.55,52.24,708635
05-Jun-25,51.67,51.67,50.51,50.85,509573
04-Jun-25,50.75,51.51,50.65,51.50,583140
03-Jun-25,51.78,51.78,49.71,49.71,3415488
02-Jun-25,51.40,51.71,50.55,51.50,1668473
30-May-25,49.40,51.17,49.25,50.90,2309677
29-May-25,49.52,49.52,48.23,49.45,166222
28-May-25,49.19,50.54,48.71,50.54,1558621
27-May-25,50.17,50.50,49.65,50.31,11351783
26-May-25,47.12,48.80,47.12,48.72,356905
23-May-25,48.17,48.39,47.31,48.09,642538
22-May-25,47.68,48.40,47.00,48.40,1107264
21-May-25,48.60,49.35,48.22,48.30,347848
20-May-25,48.68,49.47,48.11,48.84,1187386
19-May-25,46.80,47.30,45.81,47.30,184637
16-May-25,46.00,46.00,45.02,45.44,924146
15-May-25,45.84,47.10,45.63,47.04,508453
14-May-25,45.62,47.09,45.03,45.99,193186
13-May-25,46.98,47.05,45.66,45.86,482362
12-May-25,45.60,48.15,43.90,48.03,282393
09-May-25,46.68,47.60,46.29,46.29,163513
08-May-25,47.59,47.59,45.78,46.21,1256606
07-May-25,49.80,50.00,48.09,49.49,501101
06-May-25,49.05,49.06,47.00,47.50,336485
05-May-25,49.16,49.43,48.60,49.22,354725
02-May-25,50.00,50.00,48.46,48.55,4603332
30-Apr-25,46.12,47.24,46.12,47.04,210374
29-Apr-25,45.50,46.04,45.31,45.97,215447
28-Apr-25,44.24,44.73,43.76,44.05,488623
25-Apr-25,43.71,44.25,43.10,44.24,188610
24-Apr-25,44.19,44.53,44.01,44.21,410041
23-Apr-25,43.24,44.46,43.24,43.51,1703611
22-Apr-25,42.66,43.25,42.46,42.48,121784
17-Apr-25,43.18,43.23,42.05,42.23,610021
16-Apr-25,48.34,48.34,45.73,45.89,111542
15-Apr-25,48.34,48.50,47.10,48.30,269340
14-Apr-25,48.50,48.70,47.92,48.50,194009
11-Apr-25,47.00,47.57,46.61,47.25,827594
10-Apr-25,47.53,47.53,44.25,44.52,735866

*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