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
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	-5,68%	-2,68	44,52	47,53	44,25	47,53	736K	224
09/04/2025	3,96%	1,80	47,20	44,83	44,83	47,52	763K	105
08/04/2025	-2,58%	-1,20	45,40	47,07	45,40	47,80	2M	1.142
07/04/2025	1,35%	0,62	46,60	46,44	44,85	47,37	680K	370
04/04/2025	-2,02%	-0,95	45,98	46,70	45,55	46,99	789K	246
03/04/2025	-4,36%	-2,14	46,93	47,86	46,90	48,37	494K	373
02/04/2025	1,26%	0,61	49,07	48,60	47,73	49,07	220K	92
01/04/2025	-2,06%	-1,02	48,46	49,70	48,08	49,77	282K	62
31/03/2025	0,75%	0,37	49,48	49,05	48,00	49,48	450K	423
28/03/2025	-1,84%	-0,92	49,11	50,40	48,41	50,40	232K	699
27/03/2025	-2,32%	-1,19	50,03	50,70	50,03	53,00	201K	180
26/03/2025	-2,83%	-1,49	51,22	52,20	51,17	52,20	690K	592
25/03/2025	-3,16%	-1,72	52,71	54,98	52,19	54,98	704K	182
24/03/2025	-1,07%	-0,59	54,43	55,10	53,79	55,10	244K	154
21/03/2025	-5,32%	-3,09	55,02	54,80	54,15	55,45	445K	103
20/03/2025	4,42%	2,46	58,11	55,42	55,42	58,11	87K	33
19/03/2025	-1,66%	-0,94	55,65	56,60	55,56	57,47	219K	82
18/03/2025	-0,35%	-0,20	56,59	59,20	56,59	59,21	310K	101
17/03/2025	3,12%	1,72	56,79	56,62	56,58	57,28	149K	858
14/03/2025	0,18%	0,10	55,07	54,97	54,25	55,37	674K	47
13/03/2025	1,70%	0,92	54,97	55,56	54,73	55,97	366K	102
12/03/2025	-4,40%	-2,49	54,05	54,76	53,75	54,76	444K	144
11/03/2025	-2,18%	-1,26	56,54	58,04	56,19	58,04	340K	77
10/03/2025	-8,38%	-5,29	57,80	58,15	56,75	58,47	2M	192
07/03/2025	0,14%	0,09	63,09	63,66	62,24	64,15	876K	101
06/03/2025	-3,26%	-2,12	63,00	64,03	62,90	64,03	546K	105
05/03/2025	-1,78%	-1,18	65,12	66,27	65,12	66,83	161K	63
28/02/2025	3,55%	2,27	66,30	64,04	64,04	66,41	227K	51
27/02/2025	-1,76%	-1,15	64,03	65,84	64,03	65,84	174K	52
26/02/2025	-0,34%	-0,22	65,18	65,40	64,52	66,04	615K	256
25/02/2025	0,14%	0,09	65,40	66,71	64,23	67,84	494K	116
24/02/2025	3,14%	1,99	65,31	64,00	63,17	65,74	620K	113
21/02/2025	6,55%	3,89	63,32	60,90	60,71	63,32	2M	133
20/02/2025	-0,52%	-0,31	59,43	59,15	58,85	59,60	34K	37
19/02/2025	1,46%	0,86	59,74	58,88	58,80	60,00	183K	78
18/02/2025	5,50%	3,07	58,88	57,90	57,84	58,92	268K	118
17/02/2025	0,09%	0,05	55,81	55,76	52,50	57,83	135K	84
14/02/2025	-1,24%	-0,70	55,76	57,00	55,40	57,04	802K	100
13/02/2025	-3,49%	-2,04	56,46	58,50	56,46	58,50	227K	116
12/02/2025	-3,40%	-2,06	58,50	59,00	57,88	59,03	235K	107
11/02/2025	-0,31%	-0,19	60,56	59,53	59,53	60,70	129K	46
10/02/2025	-2,61%	-1,63	60,75	62,38	60,41	62,43	161K	70
07/02/2025	-0,98%	-0,62	62,38	63,00	62,27	64,41	3M	71
06/02/2025	1,17%	0,73	63,00	62,58	62,48	64,03	600K	65
05/02/2025	3,96%	2,37	62,27	60,51	60,51	63,09	602K	224
04/02/2025	-0,70%	-0,42	59,90	59,11	58,99	60,23	473K	683
03/02/2025	-2,20%	-1,36	60,32	60,50	59,99	61,11	268K	89
31/01/2025	-1,44%	-0,90	61,68	62,45	61,50	62,45	6M	60
30/01/2025	1,67%	1,03	62,58	61,97	61,82	63,35	153K	74
29/01/2025	-1,68%	-1,05	61,55	63,23	61,55	63,23	61K	23
28/01/2025	-2,95%	-1,90	62,60	63,50	61,86	63,82	612K	98
27/01/2025	-0,88%	-0,57	64,50	65,06	61,79	65,30	525K	106
24/01/2025	8,41%	5,05	65,07	67,02	63,87	67,25	1M	1.270
23/01/2025	0,40%	0,24	60,02	60,40	59,50	60,72	145K	37
22/01/2025	-2,19%	-1,34	59,78	60,52	59,70	61,37	364K	90
21/01/2025	2,96%	1,76	61,12	59,44	59,44	61,17	16M	126
20/01/2025	-0,93%	-0,56	59,36	60,86	59,36	60,86	38K	44
17/01/2025	-6,42%	-4,11	59,92	63,99	59,26	63,99	1M	299
16/01/2025	2,45%	1,53	64,03	64,03	61,86	64,03	663K	916
15/01/2025	0,81%	0,50	62,50	62,01	62,01	62,97	418K	758
14/01/2025	-7,05%	-4,70	62,00	63,99	60,41	63,99	1M	580
13/01/2025	1,63%	1,07	66,70	65,63	63,76	66,70	105K	83
10/01/2025	0,67%	0,44	65,63	65,86	65,42	66,60	553K	137
09/01/2025	-0,14%	-0,09	65,19	66,50	65,07	66,50	13K	29
08/01/2025	2,00%	1,28	65,28	65,86	64,84	66,24	253K	79
07/01/2025	-1,98%	-1,29	64,00	64,98	63,04	64,98	894K	204
06/01/2025	-2,76%	-1,85	65,29	67,00	64,70	67,00	560K	164
03/01/2025	-0,13%	-0,09	67,14	67,91	66,90	68,00	777K	140
02/01/2025	-0,36%	-0,24	67,23	68,00	66,94	68,80	1M	1.409
30/12/2024	-2,20%	-1,52	67,47	69,00	66,25	69,00	629K	208
27/12/2024	1,31%	0,89	68,99	66,75	66,75	68,99	656K	141
26/12/2024	-1,26%	-0,87	68,10	69,50	67,26	69,50	638K	170
23/12/2024	6,39%	4,14	68,97	68,40	66,55	68,97	2M	395
20/12/2024	-18,64%	-14,85	64,83	63,00	61,99	65,80	4M	787
19/12/2024	-3,79%	-3,14	79,68	82,50	78,70	82,50	859K	926
18/12/2024	-	-	82,82	82,20	82,20	83,90	301K	124

Date,Open,High,Low,Close,Volume
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
09-Apr-25,44.83,47.52,44.83,47.20,762560
08-Apr-25,47.07,47.80,45.40,45.40,1859226
07-Apr-25,46.44,47.37,44.85,46.60,680178
04-Apr-25,46.70,46.99,45.55,45.98,789075
03-Apr-25,47.86,48.37,46.90,46.93,494319
02-Apr-25,48.60,49.07,47.73,49.07,220159
01-Apr-25,49.70,49.77,48.08,48.46,282400
31-Mar-25,49.05,49.48,48.00,49.48,450172
28-Mar-25,50.40,50.40,48.41,49.11,231738
27-Mar-25,50.70,53.00,50.03,50.03,201407
26-Mar-25,52.20,52.20,51.17,51.22,690088
25-Mar-25,54.98,54.98,52.19,52.71,703904
24-Mar-25,55.10,55.10,53.79,54.43,243702
21-Mar-25,54.80,55.45,54.15,55.02,445268
20-Mar-25,55.42,58.11,55.42,58.11,86788
19-Mar-25,56.60,57.47,55.56,55.65,219001
18-Mar-25,59.20,59.21,56.59,56.59,309973
17-Mar-25,56.62,57.28,56.58,56.79,148684
14-Mar-25,54.97,55.37,54.25,55.07,674145
13-Mar-25,55.56,55.97,54.73,54.97,366323
12-Mar-25,54.76,54.76,53.75,54.05,444340
11-Mar-25,58.04,58.04,56.19,56.54,339988
10-Mar-25,58.15,58.47,56.75,57.80,1691078
07-Mar-25,63.66,64.15,62.24,63.09,875902
06-Mar-25,64.03,64.03,62.90,63.00,545697
05-Mar-25,66.27,66.83,65.12,65.12,161175
28-Feb-25,64.04,66.41,64.04,66.30,226568
27-Feb-25,65.84,65.84,64.03,64.03,173941
26-Feb-25,65.40,66.04,64.52,65.18,614570
25-Feb-25,66.71,67.84,64.23,65.40,494041
24-Feb-25,64.00,65.74,63.17,65.31,619636
21-Feb-25,60.90,63.32,60.71,63.32,1878004
20-Feb-25,59.15,59.60,58.85,59.43,33771
19-Feb-25,58.88,60.00,58.80,59.74,183408
18-Feb-25,57.90,58.92,57.84,58.88,268420
17-Feb-25,55.76,57.83,52.50,55.81,135158
14-Feb-25,57.00,57.04,55.40,55.76,801577
13-Feb-25,58.50,58.50,56.46,56.46,226573
12-Feb-25,59.00,59.03,57.88,58.50,234860
11-Feb-25,59.53,60.70,59.53,60.56,129258
10-Feb-25,62.38,62.43,60.41,60.75,160914
07-Feb-25,63.00,64.41,62.27,62.38,3258461
06-Feb-25,62.58,64.03,62.48,63.00,600350
05-Feb-25,60.51,63.09,60.51,62.27,601677
04-Feb-25,59.11,60.23,58.99,59.90,472619
03-Feb-25,60.50,61.11,59.99,60.32,268367
31-Jan-25,62.45,62.45,61.50,61.68,5674699
30-Jan-25,61.97,63.35,61.82,62.58,153468
29-Jan-25,63.23,63.23,61.55,61.55,60736
28-Jan-25,63.50,63.82,61.86,62.60,612052
27-Jan-25,65.06,65.30,61.79,64.50,525468
24-Jan-25,67.02,67.25,63.87,65.07,1484324
23-Jan-25,60.40,60.72,59.50,60.02,145203
22-Jan-25,60.52,61.37,59.70,59.78,363638
21-Jan-25,59.44,61.17,59.44,61.12,16183010
20-Jan-25,60.86,60.86,59.36,59.36,37649
17-Jan-25,63.99,63.99,59.26,59.92,1021988
16-Jan-25,64.03,64.03,61.86,64.03,662546
15-Jan-25,62.01,62.97,62.01,62.50,418375
14-Jan-25,63.99,63.99,60.41,62.00,1038112
13-Jan-25,65.63,66.70,63.76,66.70,104952
10-Jan-25,65.86,66.60,65.42,65.63,553224
09-Jan-25,66.50,66.50,65.07,65.19,12936
08-Jan-25,65.86,66.24,64.84,65.28,252898
07-Jan-25,64.98,64.98,63.04,64.00,893706
06-Jan-25,67.00,67.00,64.70,65.29,559814
03-Jan-25,67.91,68.00,66.90,67.14,777264
02-Jan-25,68.00,68.80,66.94,67.23,1438873
30-Dec-24,69.00,69.00,66.25,67.47,628733
27-Dec-24,66.75,68.99,66.75,68.99,656411
26-Dec-24,69.50,69.50,67.26,68.10,637831
23-Dec-24,68.40,68.97,66.55,68.97,1602830
20-Dec-24,63.00,65.80,61.99,64.83,3970677
19-Dec-24,82.50,82.50,78.70,79.68,859215
18-Dec-24,82.20,83.90,82.20,82.82,300641

*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