Cotação atual, histórico e gráfico do papel: N1VS34

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 N1VS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2021	0,38%	0,18	47,78	47,64	47,60	47,81	599K	7
22/07/2021	1,69%	0,79	47,60	47,20	47,20	47,60	1K	2
15/07/2021	-3,80%	-1,85	46,81	46,87	46,81	46,92	843	4
13/07/2021	0,00%	0,00	48,66	48,66	48,66	48,66	48	1
12/07/2021	0,45%	0,22	48,66	48,90	48,66	48,90	5K	4
08/07/2021	2,30%	1,09	48,44	48,55	48,44	48,56	2K	3
06/07/2021	1,83%	0,85	47,35	47,35	47,35	47,35	47	1
02/07/2021	1,06%	0,49	46,50	46,50	46,50	46,50	5K	1
01/07/2021	1,12%	0,51	46,01	45,95	45,95	46,01	689	2
30/06/2021	0,00%	0,00	45,50	45,75	45,50	45,75	69K	3
29/06/2021	-0,66%	-0,30	45,50	45,70	45,50	45,70	1K	4

28/06/2021	-0,22%	-0,10	45,80	45,75	45,62	45,80	5K	3
25/06/2021	0,66%	0,30	45,90	45,80	45,80	45,90	503	2
24/06/2021	-1,19%	-0,55	45,60	45,85	45,60	45,85	5K	2
23/06/2021	-2,33%	-1,10	46,15	46,00	45,76	46,15	2K	4
21/06/2021	-0,11%	-0,05	47,25	47,25	47,25	47,25	94	2
18/06/2021	0,00%	0,00	47,30	46,80	46,80	47,30	519	3
17/06/2021	-0,32%	-0,15	47,30	47,45	47,30	47,45	5K	2
16/06/2021	-0,84%	-0,40	47,45	47,45	47,45	47,45	3K	1
15/06/2021	0,63%	0,30	47,85	48,00	47,85	48,00	5K	2
14/06/2021	0,42%	0,20	47,55	47,60	47,30	47,60	13K	5
11/06/2021	-0,53%	-0,25	47,35	47,30	47,30	47,75	5K	6
10/06/2021	2,48%	1,15	47,60	46,90	46,90	47,60	3K	6
09/06/2021	3,25%	1,46	46,45	46,55	46,45	46,55	93	2
08/06/2021	-0,24%	-0,11	44,99	45,10	44,99	45,10	9K	5
07/06/2021	0,11%	0,05	45,10	45,10	45,10	45,10	2K	1
02/06/2021	-0,99%	-0,45	45,05	45,70	45,05	45,70	502	3
01/06/2021	-1,41%	-0,65	45,50	45,80	45,50	45,80	3K	3
31/05/2021	0,00%	0,00	46,15	46,15	46,15	46,15	5K	1
28/05/2021	-0,97%	-0,45	46,15	46,15	46,15	46,15	1K	3
27/05/2021	-1,38%	-0,65	46,60	47,20	46,60	47,20	3K	2
26/05/2021	0,75%	0,35	47,25	47,05	47,05	47,25	565	2
25/05/2021	0,00%	0,00	46,90	46,90	46,90	46,90	1K	1
24/05/2021	0,00%	0,00	46,90	46,90	46,90	46,90	46	1
21/05/2021	1,30%	0,60	46,90	46,90	46,90	46,90	328	3
20/05/2021	-0,43%	-0,20	46,30	46,30	46,30	46,30	231	1
19/05/2021	-0,75%	-0,35	46,50	46,29	46,29	46,50	556	3
17/05/2021	0,21%	0,10	46,85	47,02	46,85	47,02	938	2
14/05/2021	-0,23%	-0,11	46,75	46,75	46,75	46,75	3K	2
13/05/2021	2,05%	0,94	46,86	46,82	46,82	47,04	8K	3
12/05/2021	0,70%	0,32	45,92	45,90	45,90	46,30	4K	5
11/05/2021	-1,08%	-0,50	45,60	46,00	45,46	46,00	6K	7
10/05/2021	0,55%	0,25	46,10	46,00	46,00	46,18	3K	3
07/05/2021	-0,93%	-0,43	45,85	45,89	45,85	45,89	91	2
06/05/2021	-0,26%	-0,12	46,28	46,28	46,28	46,28	462	1
05/05/2021	0,00%	0,00	46,40	46,38	46,38	46,40	4K	3
04/05/2021	-0,51%	-0,24	46,40	46,64	46,40	46,64	2K	2
03/05/2021	0,56%	0,26	46,64	46,64	46,64	46,64	279	1
30/04/2021	1,05%	0,48	46,38	46,44	46,38	46,44	2K	2
29/04/2021	-1,27%	-0,59	45,90	46,23	45,90	46,23	507	9
28/04/2021	-2,25%	-1,07	46,49	46,92	46,49	46,92	4K	9
27/04/2021	-0,67%	-0,32	47,56	47,88	46,91	47,88	12K	10
26/04/2021	-1,36%	-0,66	47,88	48,22	47,88	48,25	3K	4
23/04/2021	0,75%	0,36	48,54	48,19	48,19	48,54	2K	4
22/04/2021	-1,91%	-0,94	48,18	48,50	48,18	48,50	6K	6
19/04/2021	-0,16%	-0,08	49,12	49,20	49,05	49,20	8K	4
16/04/2021	0,86%	0,42	49,20	49,32	49,20	49,32	5K	4
15/04/2021	-0,89%	-0,44	48,78	48,78	48,78	48,78	48	1
14/04/2021	-0,28%	-0,14	49,22	49,22	49,22	49,22	935	1
13/04/2021	-1,00%	-0,50	49,36	49,50	49,22	49,52	5K	4
12/04/2021	1,71%	0,84	49,86	49,06	49,06	49,86	9K	3
09/04/2021	0,82%	0,40	49,02	49,26	49,02	49,26	5K	2
08/04/2021	-0,16%	-0,08	48,62	48,50	48,50	48,62	145	2
07/04/2021	-0,55%	-0,27	48,70	48,30	47,95	48,70	6K	10
06/04/2021	-0,57%	-0,28	48,97	49,18	48,97	49,18	31K	5
05/04/2021	0,16%	0,08	49,25	49,17	49,17	49,25	689	2
01/04/2021	1,91%	0,92	49,17	48,81	48,79	49,27	7K	7
31/03/2021	-3,69%	-1,85	48,25	48,80	48,25	49,05	49K	12
30/03/2021	-1,26%	-0,64	50,10	50,13	49,55	50,13	4K	4
29/03/2021	1,52%	0,76	50,74	50,29	50,29	50,75	11K	6
26/03/2021	1,30%	0,64	49,98	49,34	49,32	50,22	14K	9
25/03/2021	2,58%	1,24	49,34	48,86	48,86	49,40	15K	6
24/03/2021	0,59%	0,28	48,10	47,74	47,74	48,10	5K	4
23/03/2021	0,04%	0,02	47,82	47,82	47,82	47,82	478	1
22/03/2021	1,38%	0,65	47,80	47,56	47,50	47,88	5K	5
19/03/2021	-0,82%	-0,39	47,15	47,28	46,84	47,28	3K	6
18/03/2021	-1,06%	-0,51	47,54	47,49	47,49	47,54	6K	6
17/03/2021	0,06%	0,03	48,05	48,38	48,05	48,38	336K	12
16/03/2021	0,21%	0,10	48,02	47,90	47,90	48,02	1K	5
15/03/2021	2,66%	1,24	47,92	47,32	47,29	47,92	5K	4
12/03/2021	-0,85%	-0,40	46,68	47,08	46,68	47,08	749	3
11/03/2021	-1,61%	-0,77	47,08	47,43	47,08	47,43	710	5
10/03/2021	-2,27%	-1,11	47,85	48,29	47,81	48,50	121K	7
09/03/2021	0,39%	0,19	48,96	49,05	48,96	49,37	6K	3
08/03/2021	2,31%	1,10	48,77	48,33	48,14	48,79	5K	7
05/03/2021	-0,21%	-0,10	47,67	47,42	46,90	47,72	6K	7
04/03/2021	-4,76%	-2,39	47,77	47,83	46,94	47,83	4K	10
03/03/2021	-0,48%	-0,24	50,16	51,25	46,00	58,99	11K	18
02/03/2021	2,21%	1,09	50,40	49,71	49,71	50,77	2K	7
01/03/2021	2,37%	1,14	49,31	48,68	48,30	49,31	29K	8
26/02/2021	0,88%	0,42	48,17	48,18	47,98	48,18	7K	6
25/02/2021	0,82%	0,39	47,75	48,05	47,60	48,05	120K	5
24/02/2021	0,15%	0,07	47,36	47,76	47,31	47,81	144K	6
23/02/2021	-1,48%	-0,71	47,29	52,99	47,10	52,99	2K	8
22/02/2021	0,61%	0,29	48,00	48,73	48,00	48,73	16K	7
19/02/2021	-2,27%	-1,11	47,71	48,15	47,70	48,15	2K	7
18/02/2021	-0,04%	-0,02	48,82	48,82	48,71	48,82	12K	5
17/02/2021	-0,89%	-0,44	48,84	49,18	48,45	49,18	14K	8
12/02/2021	0,16%	0,08	49,28	49,30	49,28	49,30	219K	6
11/02/2021	0,06%	0,03	49,20	49,20	49,20	49,20	984	1
10/02/2021	-0,14%	-0,07	49,17	49,65	49,17	49,65	12K	3
09/02/2021	0,94%	0,46	49,24	49,31	48,99	49,53	6K	9
08/02/2021	-0,12%	-0,06	48,78	49,50	48,36	49,50	40K	6
05/02/2021	-0,73%	-0,36	48,84	49,20	48,50	49,41	10K	14
04/02/2021	2,37%	1,14	49,20	48,70	48,70	49,29	6K	5
03/02/2021	-0,50%	-0,24	48,06	48,90	47,77	48,90	21K	13
02/02/2021	-1,21%	-0,59	48,30	48,66	48,18	48,66	7K	7
01/02/2021	-1,33%	-0,66	48,89	49,46	48,81	49,50	33K	11
29/01/2021	-1,69%	-0,85	49,55	50,40	49,15	50,40	22K	15
28/01/2021	0,40%	0,20	50,40	50,50	50,40	50,95	5K	6
27/01/2021	-1,67%	-0,85	50,20	51,25	50,20	51,25	10K	13
26/01/2021	-4,08%	-2,17	51,05	51,90	50,90	51,90	30K	5
22/01/2021	2,44%	1,27	53,22	52,55	52,30	53,40	6K	8
21/01/2021	1,05%	0,54	51,95	51,00	51,00	52,15	2K	7
20/01/2021	-0,46%	-0,24	51,41	51,60	51,21	51,75	58K	11
19/01/2021	-3,46%	-1,85	51,65	53,00	50,88	53,00	19K	10
18/01/2021	5,31%	2,70	53,50	50,00	50,00	54,00	4K	5
15/01/2021	1,91%	0,95	50,80	50,51	50,47	50,99	92K	9
13/01/2021	-0,42%	-0,21	49,85	49,85	49,85	49,85	498	1
12/01/2021	-3,53%	-1,83	50,06	51,49	50,06	51,49	40K	10
11/01/2021	2,35%	1,19	51,89	51,52	51,52	52,00	91K	11
08/01/2021	0,40%	0,20	50,70	50,40	50,20	50,70	60K	9
07/01/2021	1,28%	0,64	50,50	49,86	49,55	50,50	10K	9
06/01/2021	0,22%	0,11	49,86	49,49	49,46	50,10	104K	16
05/01/2021	-0,16%	-0,08	49,75	50,30	49,70	50,45	37K	16
04/01/2021	1,92%	0,94	49,83	48,85	48,85	49,83	82K	11
30/12/2020	0,49%	0,24	48,89	48,87	48,82	49,29	7K	8
29/12/2020	1,35%	0,65	48,65	48,07	48,07	48,74	109K	10
28/12/2020	5,36%	2,44	48,00	46,90	46,90	48,29	14K	14
22/12/2020	0,91%	0,41	45,56	45,61	45,53	45,61	3K	4
21/12/2020	-2,34%	-1,08	45,15	45,92	45,15	45,92	1K	6
18/12/2020	-0,99%	-0,46	46,23	47,00	46,23	47,00	7K	4
17/12/2020	2,17%	0,99	46,69	45,70	45,70	46,89	18K	10
15/12/2020	-	-	45,70	46,14	45,70	46,14	6K	6

Date,Open,High,Low,Close,Volume
23-Jul-21,47.64,47.81,47.60,47.78,599184
22-Jul-21,47.20,47.60,47.20,47.60,1475
15-Jul-21,46.87,46.92,46.81,46.81,843
13-Jul-21,48.66,48.66,48.66,48.66,48
12-Jul-21,48.90,48.90,48.66,48.66,4872
08-Jul-21,48.55,48.56,48.44,48.44,1503
06-Jul-21,47.35,47.35,47.35,47.35,47
02-Jul-21,46.50,46.50,46.50,46.50,4650
01-Jul-21,45.95,46.01,45.95,46.01,689
30-Jun-21,45.75,45.75,45.50,45.50,69171
29-Jun-21,45.70,45.70,45.50,45.50,1092
28-Jun-21,45.75,45.80,45.62,45.80,4850
25-Jun-21,45.80,45.90,45.80,45.90,503
24-Jun-21,45.85,45.85,45.60,45.60,5474
23-Jun-21,46.00,46.15,45.76,46.15,2166
21-Jun-21,47.25,47.25,47.25,47.25,94
18-Jun-21,46.80,47.30,46.80,47.30,519
17-Jun-21,47.45,47.45,47.30,47.30,5251
16-Jun-21,47.45,47.45,47.45,47.45,2847
15-Jun-21,48.00,48.00,47.85,47.85,5087
14-Jun-21,47.60,47.60,47.30,47.55,13432
11-Jun-21,47.30,47.75,47.30,47.35,4765
10-Jun-21,46.90,47.60,46.90,47.60,2837
09-Jun-21,46.55,46.55,46.45,46.45,93
08-Jun-21,45.10,45.10,44.99,44.99,9224
07-Jun-21,45.10,45.10,45.10,45.10,2255
02-Jun-21,45.70,45.70,45.05,45.05,502
01-Jun-21,45.80,45.80,45.50,45.50,2506
31-May-21,46.15,46.15,46.15,46.15,4615
28-May-21,46.15,46.15,46.15,46.15,1153
27-May-21,47.20,47.20,46.60,46.60,3292
26-May-21,47.05,47.25,47.05,47.25,565
25-May-21,46.90,46.90,46.90,46.90,1360
24-May-21,46.90,46.90,46.90,46.90,46
21-May-21,46.90,46.90,46.90,46.90,328
20-May-21,46.30,46.30,46.30,46.30,231
19-May-21,46.29,46.50,46.29,46.50,556
17-May-21,47.02,47.02,46.85,46.85,938
14-May-21,46.75,46.75,46.75,46.75,2758
13-May-21,46.82,47.04,46.82,46.86,8155
12-May-21,45.90,46.30,45.90,45.92,3630
11-May-21,46.00,46.00,45.46,45.60,5563
10-May-21,46.00,46.18,46.00,46.10,2853
07-May-21,45.89,45.89,45.85,45.85,91
06-May-21,46.28,46.28,46.28,46.28,462
05-May-21,46.38,46.40,46.38,46.40,3804
04-May-21,46.64,46.64,46.40,46.40,2323
03-May-21,46.64,46.64,46.64,46.64,279
30-Apr-21,46.44,46.44,46.38,46.38,1625
29-Apr-21,46.23,46.23,45.90,45.90,507
28-Apr-21,46.92,46.92,46.49,46.49,4017
27-Apr-21,47.88,47.88,46.91,47.56,11937
26-Apr-21,48.22,48.25,47.88,47.88,3467
23-Apr-21,48.19,48.54,48.19,48.54,2322
22-Apr-21,48.50,48.50,48.18,48.18,5952
19-Apr-21,49.20,49.20,49.05,49.12,7505
16-Apr-21,49.32,49.32,49.20,49.20,4730
15-Apr-21,48.78,48.78,48.78,48.78,48
14-Apr-21,49.22,49.22,49.22,49.22,935
13-Apr-21,49.50,49.52,49.22,49.36,5098
12-Apr-21,49.06,49.86,49.06,49.86,8585
09-Apr-21,49.26,49.26,49.02,49.02,4914
08-Apr-21,48.50,48.62,48.50,48.62,145
07-Apr-21,48.30,48.70,47.95,48.70,6064
06-Apr-21,49.18,49.18,48.97,48.97,31139
05-Apr-21,49.17,49.25,49.17,49.25,689
01-Apr-21,48.81,49.27,48.79,49.17,6510
31-Mar-21,48.80,49.05,48.25,48.25,48737
30-Mar-21,50.13,50.13,49.55,50.10,3596
29-Mar-21,50.29,50.75,50.29,50.74,10858
26-Mar-21,49.34,50.22,49.32,49.98,14084
25-Mar-21,48.86,49.40,48.86,49.34,15285
24-Mar-21,47.74,48.10,47.74,48.10,5446
23-Mar-21,47.82,47.82,47.82,47.82,478
22-Mar-21,47.56,47.88,47.50,47.80,5085
19-Mar-21,47.28,47.28,46.84,47.15,3248
18-Mar-21,47.49,47.54,47.49,47.54,5988
17-Mar-21,48.38,48.38,48.05,48.05,336446
16-Mar-21,47.90,48.02,47.90,48.02,1391
15-Mar-21,47.32,47.92,47.29,47.92,5271
12-Mar-21,47.08,47.08,46.68,46.68,749
11-Mar-21,47.43,47.43,47.08,47.08,710
10-Mar-21,48.29,48.50,47.81,47.85,121324
09-Mar-21,49.05,49.37,48.96,48.96,5583
08-Mar-21,48.33,48.79,48.14,48.77,5034
05-Mar-21,47.42,47.72,46.90,47.67,5671
04-Mar-21,47.83,47.83,46.94,47.77,4173
03-Mar-21,51.25,58.99,46.00,50.16,11457
02-Mar-21,49.71,50.77,49.71,50.40,2403
01-Mar-21,48.68,49.31,48.30,49.31,28715
26-Feb-21,48.18,48.18,47.98,48.17,6833
25-Feb-21,48.05,48.05,47.60,47.75,120330
24-Feb-21,47.76,47.81,47.31,47.36,144256
23-Feb-21,52.99,52.99,47.10,47.29,1875
22-Feb-21,48.73,48.73,48.00,48.00,16418
19-Feb-21,48.15,48.15,47.70,47.71,1624
18-Feb-21,48.82,48.82,48.71,48.82,12004
17-Feb-21,49.18,49.18,48.45,48.84,14470
12-Feb-21,49.30,49.30,49.28,49.28,219137
11-Feb-21,49.20,49.20,49.20,49.20,984
10-Feb-21,49.65,49.65,49.17,49.17,11869
09-Feb-21,49.31,49.53,48.99,49.24,5616
08-Feb-21,49.50,49.50,48.36,48.78,39520
05-Feb-21,49.20,49.41,48.50,48.84,10276
04-Feb-21,48.70,49.29,48.70,49.20,6488
03-Feb-21,48.90,48.90,47.77,48.06,21102
02-Feb-21,48.66,48.66,48.18,48.30,7484
01-Feb-21,49.46,49.50,48.81,48.89,33074
29-Jan-21,50.40,50.40,49.15,49.55,21732
28-Jan-21,50.50,50.95,50.40,50.40,5056
27-Jan-21,51.25,51.25,50.20,50.20,10101
26-Jan-21,51.90,51.90,50.90,51.05,30405
22-Jan-21,52.55,53.40,52.30,53.22,6069
21-Jan-21,51.00,52.15,51.00,51.95,2481
20-Jan-21,51.60,51.75,51.21,51.41,57640
19-Jan-21,53.00,53.00,50.88,51.65,18988
18-Jan-21,50.00,54.00,50.00,53.50,3732
15-Jan-21,50.51,50.99,50.47,50.80,91833
13-Jan-21,49.85,49.85,49.85,49.85,498
12-Jan-21,51.49,51.49,50.06,50.06,39976
11-Jan-21,51.52,52.00,51.52,51.89,91140
08-Jan-21,50.40,50.70,50.20,50.70,59665
07-Jan-21,49.86,50.50,49.55,50.50,9822
06-Jan-21,49.49,50.10,49.46,49.86,103885
05-Jan-21,50.30,50.45,49.70,49.75,37234
04-Jan-21,48.85,49.83,48.85,49.83,81785
30-Dec-20,48.87,49.29,48.82,48.89,7051
29-Dec-20,48.07,48.74,48.07,48.65,109301
28-Dec-20,46.90,48.29,46.90,48.00,14291
22-Dec-20,45.61,45.61,45.53,45.56,2505
21-Dec-20,45.92,45.92,45.15,45.15,1093
18-Dec-20,47.00,47.00,46.23,46.23,7172
17-Dec-20,45.70,46.89,45.70,46.69,17732
15-Dec-20,46.14,46.14,45.70,45.70,5993

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: N1VS34

cotações, gráficos e mais...