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
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	0,64%	0,15	23,67	23,76	23,24	23,85	328K	100
06/04/2026	-1,38%	-0,33	23,52	24,09	23,48	24,09	124K	92
02/04/2026	-6,32%	-1,61	23,85	23,99	23,01	23,99	591K	134
01/04/2026	7,43%	1,76	25,46	23,65	23,10	25,46	1M	611
31/03/2026	1,94%	0,45	23,70	23,17	23,07	23,73	1M	224
30/03/2026	-0,34%	-0,08	23,25	23,57	22,90	23,57	1M	162
27/03/2026	-2,51%	-0,60	23,33	24,17	23,26	24,17	298K	330
26/03/2026	1,10%	0,26	23,93	23,91	23,65	24,58	465K	235
25/03/2026	-2,55%	-0,62	23,67	24,29	23,65	24,42	221K	127
24/03/2026	1,21%	0,29	24,29	24,26	24,02	24,40	114K	155
23/03/2026	0,00%	0,00	24,00	24,24	23,90	24,35	92K	130
20/03/2026	-0,41%	-0,10	24,00	23,90	23,82	24,36	325K	101
19/03/2026	-2,07%	-0,51	24,10	24,35	23,95	24,35	1M	152
18/03/2026	-2,07%	-0,52	24,61	24,69	24,12	24,69	694K	237
17/03/2026	0,00%	0,00	25,13	25,11	24,90	25,47	330K	189
16/03/2026	-0,44%	-0,11	25,13	25,15	24,90	25,20	215K	193
13/03/2026	1,73%	0,43	25,24	24,74	24,74	25,24	667K	285
12/03/2026	-0,44%	-0,11	24,81	25,17	24,66	25,28	489K	232
11/03/2026	-0,12%	-0,03	24,92	24,80	24,80	25,10	2M	194
10/03/2026	-2,35%	-0,60	24,95	25,83	24,62	25,83	893K	295
09/03/2026	0,79%	0,20	25,55	25,35	25,18	25,92	1M	242
06/03/2026	-1,17%	-0,30	25,35	25,80	25,25	25,80	158K	78
05/03/2026	1,66%	0,42	25,65	25,44	25,07	25,76	2M	383
04/03/2026	4,17%	1,01	25,23	24,55	24,45	25,23	3M	431
03/03/2026	-0,86%	-0,21	24,22	24,43	23,83	24,43	508K	2.249
02/03/2026	-0,57%	-0,14	24,43	24,01	23,86	24,46	1M	1.984
27/02/2026	0,86%	0,21	24,57	24,61	23,95	24,61	461K	249
26/02/2026	-0,49%	-0,12	24,36	24,72	24,04	24,72	1M	473
25/02/2026	-1,41%	-0,35	24,48	24,50	24,22	24,61	1M	208
24/02/2026	-3,08%	-0,79	24,83	25,59	24,73	25,59	2M	389
23/02/2026	-16,95%	-5,23	25,62	26,20	25,38	26,40	3M	1.003
20/02/2026	-1,81%	-0,57	30,85	31,47	30,50	31,47	1M	540
19/02/2026	-2,39%	-0,77	31,42	32,03	31,42	32,03	670K	219
18/02/2026	-0,09%	-0,03	32,19	32,22	31,77	32,25	212K	50
13/02/2026	1,80%	0,57	32,22	32,01	31,99	32,54	1M	227
12/02/2026	0,73%	0,23	31,65	31,74	31,30	31,90	1M	361
11/02/2026	-1,81%	-0,58	31,42	31,78	31,09	31,78	746K	202
10/02/2026	-0,25%	-0,08	32,00	31,80	31,80	32,78	1M	378
09/02/2026	2,99%	0,93	32,08	32,60	31,77	33,05	3M	363
06/02/2026	9,38%	2,67	31,15	30,00	29,90	31,15	3M	410
05/02/2026	-8,01%	-2,48	28,48	30,80	28,37	30,85	3M	702
04/02/2026	-	-	30,96	32,97	30,87	32,97	4M	681

Date,Open,High,Low,Close,Volume
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
06-Apr-26,24.09,24.09,23.48,23.52,123801
02-Apr-26,23.99,23.99,23.01,23.85,591439
01-Apr-26,23.65,25.46,23.10,25.46,1092905
31-Mar-26,23.17,23.73,23.07,23.70,1138032
30-Mar-26,23.57,23.57,22.90,23.25,1267415
27-Mar-26,24.17,24.17,23.26,23.33,298033
26-Mar-26,23.91,24.58,23.65,23.93,465342
25-Mar-26,24.29,24.42,23.65,23.67,220736
24-Mar-26,24.26,24.40,24.02,24.29,113955
23-Mar-26,24.24,24.35,23.90,24.00,92284
20-Mar-26,23.90,24.36,23.82,24.00,325358
19-Mar-26,24.35,24.35,23.95,24.10,1093153
18-Mar-26,24.69,24.69,24.12,24.61,693581
17-Mar-26,25.11,25.47,24.90,25.13,330238
16-Mar-26,25.15,25.20,24.90,25.13,214966
13-Mar-26,24.74,25.24,24.74,25.24,666830
12-Mar-26,25.17,25.28,24.66,24.81,489232
11-Mar-26,24.80,25.10,24.80,24.92,1950946
10-Mar-26,25.83,25.83,24.62,24.95,893461
09-Mar-26,25.35,25.92,25.18,25.55,1001276
06-Mar-26,25.80,25.80,25.25,25.35,157656
05-Mar-26,25.44,25.76,25.07,25.65,1737579
04-Mar-26,24.55,25.23,24.45,25.23,2948207
03-Mar-26,24.43,24.43,23.83,24.22,508036
02-Mar-26,24.01,24.46,23.86,24.43,1153368
27-Feb-26,24.61,24.61,23.95,24.57,461127
26-Feb-26,24.72,24.72,24.04,24.36,1341988
25-Feb-26,24.50,24.61,24.22,24.48,1119707
24-Feb-26,25.59,25.59,24.73,24.83,1506748
23-Feb-26,26.20,26.40,25.38,25.62,3450990
20-Feb-26,31.47,31.47,30.50,30.85,1426473
19-Feb-26,32.03,32.03,31.42,31.42,670485
18-Feb-26,32.22,32.25,31.77,32.19,211726
13-Feb-26,32.01,32.54,31.99,32.22,1390311
12-Feb-26,31.74,31.90,31.30,31.65,1037747
11-Feb-26,31.78,31.78,31.09,31.42,745506
10-Feb-26,31.80,32.78,31.80,32.00,1187906
09-Feb-26,32.60,33.05,31.77,32.08,2988515
06-Feb-26,30.00,31.15,29.90,31.15,2866304
05-Feb-26,30.80,30.85,28.37,28.48,3159373
04-Feb-26,32.97,32.97,30.87,30.96,4459237

*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