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
26/07/2024	1,00%	0,62	62,42	62,42	62,42	62,42	62	1
25/07/2024	-0,29%	-0,18	61,80	62,36	61,80	62,36	129K	8
24/07/2024	2,89%	1,74	61,98	61,07	61,07	62,00	52K	92
23/07/2024	-0,05%	-0,03	60,24	60,72	60,24	60,72	784	2
22/07/2024	2,15%	1,27	60,27	59,94	59,94	60,27	540	4
19/07/2024	-1,02%	-0,61	59,00	59,73	59,00	59,73	1K	2
18/07/2024	-2,60%	-1,59	59,61	59,99	59,44	59,99	10K	6
17/07/2024	1,85%	1,11	61,20	61,20	61,05	61,46	4K	8
16/07/2024	-0,35%	-0,21	60,09	60,00	60,00	60,30	300	5
15/07/2024	-1,36%	-0,83	60,30	61,13	60,30	61,13	39K	5
12/07/2024	1,48%	0,89	61,13	61,30	61,10	61,30	5K	4
11/07/2024	1,55%	0,92	60,24	60,24	60,24	60,55	6K	7
10/07/2024	1,00%	0,59	59,32	58,48	58,30	59,32	6K	4
09/07/2024	-0,53%	-0,31	58,73	59,46	58,49	59,46	5K	4
08/07/2024	-0,10%	-0,06	59,04	59,76	59,04	59,76	126K	5
05/07/2024	1,32%	0,77	59,10	59,28	59,10	59,68	31K	5
04/07/2024	-3,55%	-2,15	58,33	59,33	58,33	59,33	33K	7
03/07/2024	-0,30%	-0,18	60,48	60,30	59,88	60,48	37K	4
02/07/2024	1,52%	0,91	60,66	60,81	60,66	60,81	182	3
01/07/2024	0,34%	0,20	59,75	59,58	59,58	60,00	7K	7
28/06/2024	1,48%	0,87	59,55	59,70	59,55	59,70	119	2
27/06/2024	-0,71%	-0,42	58,68	59,22	58,64	59,22	2K	8
26/06/2024	1,34%	0,78	59,10	58,80	58,80	59,10	706	3
25/06/2024	0,60%	0,35	58,32	58,24	58,24	58,32	233	3
24/06/2024	1,36%	0,78	57,97	57,96	57,96	57,97	115	2
21/06/2024	-0,82%	-0,47	57,19	57,48	57,19	57,48	114	2
20/06/2024	-0,38%	-0,22	57,66	56,88	56,88	57,66	404K	12
19/06/2024	1,70%	0,97	57,88	57,88	57,88	57,88	57	1
18/06/2024	0,64%	0,36	56,91	57,24	56,91	57,24	171	2
17/06/2024	-0,68%	-0,39	56,55	56,94	56,55	56,94	1K	4
14/06/2024	0,16%	0,09	56,94	56,85	56,85	56,94	341	2
13/06/2024	-0,23%	-0,13	56,85	56,80	56,80	56,98	7K	5
12/06/2024	1,90%	1,06	56,98	57,00	56,98	57,40	642K	9
11/06/2024	-0,78%	-0,44	55,92	56,48	55,92	56,48	672	2
10/06/2024	1,26%	0,70	56,36	55,66	55,66	56,36	1K	2
07/06/2024	-0,38%	-0,21	55,66	55,99	55,66	55,99	45K	3
06/06/2024	0,05%	0,03	55,87	55,72	55,68	55,87	703K	20
05/06/2024	1,71%	0,94	55,84	55,02	55,02	55,84	166	2
04/06/2024	1,76%	0,95	54,90	54,90	54,90	54,90	109	1
03/06/2024	0,17%	0,09	53,95	53,86	53,86	53,95	323	5
31/05/2024	4,38%	2,26	53,86	53,70	53,55	54,15	2K	6
29/05/2024	0,60%	0,31	51,60	51,60	51,60	51,60	1K	1
28/05/2024	-2,80%	-1,48	51,29	52,77	51,29	52,77	927	5
27/05/2024	1,00%	0,52	52,77	52,25	52,25	52,77	44K	12
24/05/2024	0,33%	0,17	52,25	51,80	51,80	52,25	104	2
23/05/2024	-0,65%	-0,34	52,08	52,28	52,08	52,28	104	2
22/05/2024	0,52%	0,27	52,42	52,42	52,42	52,42	52	1
21/05/2024	0,00%	0,00	52,15	52,15	52,15	52,15	52	1
20/05/2024	-0,76%	-0,40	52,15	52,15	52,15	52,15	10K	1
16/05/2024	-1,59%	-0,85	52,55	52,55	52,55	52,55	105	1
15/05/2024	1,14%	0,60	53,40	53,23	53,23	53,40	16K	2
13/05/2024	4,72%	2,38	52,80	52,90	52,80	52,90	316	2
10/05/2024	-2,00%	-1,03	50,42	50,42	50,42	50,42	50	1
09/05/2024	3,06%	1,53	51,45	51,60	51,45	51,60	205	3
03/05/2024	0,20%	0,10	49,92	49,92	49,92	49,92	99	1
02/05/2024	-0,76%	-0,38	49,82	49,99	49,80	49,99	149	3
30/04/2024	0,84%	0,42	50,20	50,35	50,20	50,35	100	2
29/04/2024	-2,39%	-1,22	49,78	49,99	49,78	49,99	9K	4
25/04/2024	1,05%	0,53	51,00	50,75	50,75	51,00	5K	5
24/04/2024	1,39%	0,69	50,47	50,38	50,38	50,47	504	2
23/04/2024	1,57%	0,77	49,78	51,10	49,78	51,10	3K	4
19/04/2024	-0,08%	-0,04	49,01	49,15	49,01	49,15	98	2
18/04/2024	0,20%	0,10	49,05	49,05	49,05	49,05	98	1
17/04/2024	0,41%	0,20	48,95	48,83	48,83	48,95	390	2
15/04/2024	1,82%	0,87	48,75	48,75	48,75	48,75	487	1
11/04/2024	0,06%	0,03	47,88	47,88	47,88	47,88	1K	1
10/04/2024	0,00%	0,00	47,85	47,85	47,85	47,85	239	1
09/04/2024	-0,37%	-0,18	47,85	47,99	47,85	47,99	717	5
08/04/2024	-1,07%	-0,52	48,03	48,03	48,03	48,03	48	1
05/04/2024	1,48%	0,71	48,55	48,55	48,55	48,55	1K	2
02/04/2024	0,40%	0,19	47,84	47,55	47,55	47,84	998	2
27/03/2024	0,11%	0,05	47,65	47,70	47,65	47,70	810	3
26/03/2024	-0,73%	-0,35	47,60	47,95	47,50	47,95	999	4
25/03/2024	-0,27%	-0,13	47,95	47,99	47,95	47,99	95	2
21/03/2024	0,56%	0,27	48,08	47,81	47,81	48,10	1K	4
20/03/2024	-1,01%	-0,49	47,81	47,85	47,81	47,85	239	2
19/03/2024	-0,31%	-0,15	48,30	48,30	48,30	48,30	48	1
18/03/2024	-1,12%	-0,55	48,45	48,65	48,45	48,65	7K	4
15/03/2024	-0,10%	-0,05	49,00	49,00	49,00	49,00	147	2
14/03/2024	-0,83%	-0,41	49,05	49,10	48,75	49,10	3K	6
13/03/2024	-0,48%	-0,24	49,46	49,46	49,46	49,46	49	1
12/03/2024	-1,19%	-0,60	49,70	49,75	49,70	49,75	21K	3
11/03/2024	0,60%	0,30	50,30	50,05	49,95	50,30	16K	7
08/03/2024	0,89%	0,44	50,00	50,00	50,00	50,00	50	1
07/03/2024	-2,15%	-1,09	49,56	50,75	49,56	50,75	100	2
06/03/2024	0,16%	0,08	50,65	50,65	50,65	50,65	101	2
05/03/2024	0,24%	0,12	50,57	50,57	50,57	50,57	101	1
04/03/2024	-0,49%	-0,25	50,45	50,40	50,40	50,45	4K	2
01/03/2024	0,00%	0,00	50,70	50,70	50,70	50,70	101	1
28/02/2024	-0,39%	-0,20	50,70	50,70	50,70	50,70	50	1
27/02/2024	-0,88%	-0,45	50,90	50,90	50,90	50,90	50	1
26/02/2024	-0,87%	-0,45	51,35	51,35	51,35	51,35	924	1
23/02/2024	3,41%	1,71	51,80	51,75	51,75	51,80	5K	2
21/02/2024	-0,62%	-0,31	50,09	50,09	50,09	50,09	400	1
20/02/2024	-0,20%	-0,10	50,40	50,60	50,40	50,60	6K	2
19/02/2024	0,50%	0,25	50,50	50,50	50,50	50,50	1K	1
16/02/2024	1,52%	0,75	50,25	48,51	48,51	50,25	3K	7
15/02/2024	0,55%	0,27	49,50	50,22	49,50	50,22	149	3
14/02/2024	-1,89%	-0,95	49,23	49,23	49,23	49,23	98	1
09/02/2024	-0,79%	-0,40	50,18	50,27	50,18	50,27	401	2
08/02/2024	-1,60%	-0,82	50,58	50,60	50,49	50,60	64K	4
07/02/2024	-0,29%	-0,15	51,40	51,40	51,40	51,40	154	1
06/02/2024	0,49%	0,25	51,55	51,50	51,21	51,55	3K	4
31/01/2024	-2,38%	-1,25	51,30	51,60	51,30	51,60	11K	4
26/01/2024	-0,38%	-0,20	52,55	52,75	52,52	52,75	1K	5
25/01/2024	-0,94%	-0,50	52,75	53,25	52,75	53,25	106	2
24/01/2024	-0,19%	-0,10	53,25	53,30	53,25	53,30	8K	7
23/01/2024	-1,33%	-0,72	53,35	53,50	53,35	53,50	534	3
22/01/2024	1,73%	0,92	54,07	54,20	54,07	54,20	1K	2
19/01/2024	-0,34%	-0,18	53,15	53,00	52,93	53,15	22K	3
17/01/2024	0,81%	0,43	53,33	53,13	53,13	53,50	266	5
16/01/2024	0,09%	0,05	52,90	52,90	52,90	52,90	529	1
15/01/2024	1,23%	0,64	52,85	52,85	52,85	52,85	528	1
12/01/2024	-0,51%	-0,27	52,21	52,21	52,21	52,21	52	1
11/01/2024	0,02%	0,01	52,48	52,52	52,48	52,52	210	2
09/01/2024	1,35%	0,70	52,47	51,00	51,00	52,47	776	3
04/01/2024	0,43%	0,22	51,77	51,77	51,77	51,77	10K	4
03/01/2024	4,04%	2,00	51,55	50,02	50,02	51,55	21K	4
02/01/2024	2,14%	1,04	49,55	49,30	49,30	49,90	10K	4
28/12/2023	2,02%	0,96	48,51	48,51	48,51	48,51	194	1
26/12/2023	-1,04%	-0,50	47,55	47,55	47,55	47,55	47	1
22/12/2023	0,40%	0,19	48,05	48,09	48,05	48,09	5K	2
20/12/2023	0,23%	0,11	47,86	47,86	47,86	47,86	47	1
19/12/2023	-0,83%	-0,40	47,75	47,75	47,75	47,75	5K	2
18/12/2023	-0,08%	-0,04	48,15	48,15	48,15	48,15	192	1
15/12/2023	-0,64%	-0,31	48,19	47,53	47,53	48,35	819	4
14/12/2023	0,10%	0,05	48,50	48,45	48,45	48,50	193	2
12/12/2023	1,32%	0,63	48,45	48,50	48,45	48,50	533	2
11/12/2023	0,99%	0,47	47,82	47,82	47,82	47,82	2K	1
08/12/2023	0,53%	0,25	47,35	47,35	47,35	47,35	2K	1
07/12/2023	-0,74%	-0,35	47,10	47,10	47,10	47,10	141	1
06/12/2023	-1,56%	-0,75	47,45	47,69	47,45	47,88	20K	5
05/12/2023	-0,62%	-0,30	48,20	48,20	48,20	48,20	48	1
04/12/2023	-	-	48,50	48,25	48,20	48,50	1K	5

Date,Open,High,Low,Close,Volume
26-Jul-24,62.42,62.42,62.42,62.42,62
25-Jul-24,62.36,62.36,61.80,61.80,129121
24-Jul-24,61.07,62.00,61.07,61.98,51517
23-Jul-24,60.72,60.72,60.24,60.24,784
22-Jul-24,59.94,60.27,59.94,60.27,540
19-Jul-24,59.73,59.73,59.00,59.00,1253
18-Jul-24,59.99,59.99,59.44,59.61,10037
17-Jul-24,61.20,61.46,61.05,61.20,3611
16-Jul-24,60.00,60.30,60.00,60.09,300
15-Jul-24,61.13,61.13,60.30,60.30,38550
12-Jul-24,61.30,61.30,61.10,61.13,4839
11-Jul-24,60.24,60.55,60.24,60.24,6145
10-Jul-24,58.48,59.32,58.30,59.32,5722
09-Jul-24,59.46,59.46,58.49,58.73,4573
08-Jul-24,59.76,59.76,59.04,59.04,125734
05-Jul-24,59.28,59.68,59.10,59.10,31278
04-Jul-24,59.33,59.33,58.33,58.33,32678
03-Jul-24,60.30,60.48,59.88,60.48,37019
02-Jul-24,60.81,60.81,60.66,60.66,182
01-Jul-24,59.58,60.00,59.58,59.75,6519
28-Jun-24,59.70,59.70,59.55,59.55,119
27-Jun-24,59.22,59.22,58.64,58.68,1706
26-Jun-24,58.80,59.10,58.80,59.10,706
25-Jun-24,58.24,58.32,58.24,58.32,233
24-Jun-24,57.96,57.97,57.96,57.97,115
21-Jun-24,57.48,57.48,57.19,57.19,114
20-Jun-24,56.88,57.66,56.88,57.66,403883
19-Jun-24,57.88,57.88,57.88,57.88,57
18-Jun-24,57.24,57.24,56.91,56.91,171
17-Jun-24,56.94,56.94,56.55,56.55,1365
14-Jun-24,56.85,56.94,56.85,56.94,341
13-Jun-24,56.80,56.98,56.80,56.85,7160
12-Jun-24,57.00,57.40,56.98,56.98,642334
11-Jun-24,56.48,56.48,55.92,55.92,672
10-Jun-24,55.66,56.36,55.66,56.36,1175
07-Jun-24,55.99,55.99,55.66,55.66,44695
06-Jun-24,55.72,55.87,55.68,55.87,703373
05-Jun-24,55.02,55.84,55.02,55.84,166
04-Jun-24,54.90,54.90,54.90,54.90,109
03-Jun-24,53.86,53.95,53.86,53.95,323
31-May-24,53.70,54.15,53.55,53.86,1623
29-May-24,51.60,51.60,51.60,51.60,1290
28-May-24,52.77,52.77,51.29,51.29,927
27-May-24,52.25,52.77,52.25,52.77,43890
24-May-24,51.80,52.25,51.80,52.25,104
23-May-24,52.28,52.28,52.08,52.08,104
22-May-24,52.42,52.42,52.42,52.42,52
21-May-24,52.15,52.15,52.15,52.15,52
20-May-24,52.15,52.15,52.15,52.15,10377
16-May-24,52.55,52.55,52.55,52.55,105
15-May-24,53.23,53.40,53.23,53.40,16126
13-May-24,52.90,52.90,52.80,52.80,316
10-May-24,50.42,50.42,50.42,50.42,50
09-May-24,51.60,51.60,51.45,51.45,205
03-May-24,49.92,49.92,49.92,49.92,99
02-May-24,49.99,49.99,49.80,49.82,149
30-Apr-24,50.35,50.35,50.20,50.20,100
29-Apr-24,49.99,49.99,49.78,49.78,9073
25-Apr-24,50.75,51.00,50.75,51.00,5150
24-Apr-24,50.38,50.47,50.38,50.47,504
23-Apr-24,51.10,51.10,49.78,49.78,2681
19-Apr-24,49.15,49.15,49.01,49.01,98
18-Apr-24,49.05,49.05,49.05,49.05,98
17-Apr-24,48.83,48.95,48.83,48.95,390
15-Apr-24,48.75,48.75,48.75,48.75,487
11-Apr-24,47.88,47.88,47.88,47.88,1005
10-Apr-24,47.85,47.85,47.85,47.85,239
09-Apr-24,47.99,47.99,47.85,47.85,717
08-Apr-24,48.03,48.03,48.03,48.03,48
05-Apr-24,48.55,48.55,48.55,48.55,1116
02-Apr-24,47.55,47.84,47.55,47.84,998
27-Mar-24,47.70,47.70,47.65,47.65,810
26-Mar-24,47.95,47.95,47.50,47.60,999
25-Mar-24,47.99,47.99,47.95,47.95,95
21-Mar-24,47.81,48.10,47.81,48.08,1248
20-Mar-24,47.85,47.85,47.81,47.81,239
19-Mar-24,48.30,48.30,48.30,48.30,48
18-Mar-24,48.65,48.65,48.45,48.45,6982
15-Mar-24,49.00,49.00,49.00,49.00,147
14-Mar-24,49.10,49.10,48.75,49.05,2885
13-Mar-24,49.46,49.46,49.46,49.46,49
12-Mar-24,49.75,49.75,49.70,49.70,21125
11-Mar-24,50.05,50.30,49.95,50.30,15808
08-Mar-24,50.00,50.00,50.00,50.00,50
07-Mar-24,50.75,50.75,49.56,49.56,100
06-Mar-24,50.65,50.65,50.65,50.65,101
05-Mar-24,50.57,50.57,50.57,50.57,101
04-Mar-24,50.40,50.45,50.40,50.45,3834
01-Mar-24,50.70,50.70,50.70,50.70,101
28-Feb-24,50.70,50.70,50.70,50.70,50
27-Feb-24,50.90,50.90,50.90,50.90,50
26-Feb-24,51.35,51.35,51.35,51.35,924
23-Feb-24,51.75,51.80,51.75,51.80,5226
21-Feb-24,50.09,50.09,50.09,50.09,400
20-Feb-24,50.60,50.60,50.40,50.40,6052
19-Feb-24,50.50,50.50,50.50,50.50,1010
16-Feb-24,48.51,50.25,48.51,50.25,2952
15-Feb-24,50.22,50.22,49.50,49.50,149
14-Feb-24,49.23,49.23,49.23,49.23,98
09-Feb-24,50.27,50.27,50.18,50.18,401
08-Feb-24,50.60,50.60,50.49,50.58,64246
07-Feb-24,51.40,51.40,51.40,51.40,154
06-Feb-24,51.50,51.55,51.21,51.55,2672
31-Jan-24,51.60,51.60,51.30,51.30,10888
26-Jan-24,52.75,52.75,52.52,52.55,1051
25-Jan-24,53.25,53.25,52.75,52.75,106
24-Jan-24,53.30,53.30,53.25,53.25,7781
23-Jan-24,53.50,53.50,53.35,53.35,534
22-Jan-24,54.20,54.20,54.07,54.07,1135
19-Jan-24,53.00,53.15,52.93,53.15,22318
17-Jan-24,53.13,53.50,53.13,53.33,266
16-Jan-24,52.90,52.90,52.90,52.90,529
15-Jan-24,52.85,52.85,52.85,52.85,528
12-Jan-24,52.21,52.21,52.21,52.21,52
11-Jan-24,52.52,52.52,52.48,52.48,210
09-Jan-24,51.00,52.47,51.00,52.47,776
04-Jan-24,51.77,51.77,51.77,51.77,10250
03-Jan-24,50.02,51.55,50.02,51.55,20516
02-Jan-24,49.30,49.90,49.30,49.55,10453
28-Dec-23,48.51,48.51,48.51,48.51,194
26-Dec-23,47.55,47.55,47.55,47.55,47
22-Dec-23,48.09,48.09,48.05,48.05,4853
20-Dec-23,47.86,47.86,47.86,47.86,47
19-Dec-23,47.75,47.75,47.75,47.75,4870
18-Dec-23,48.15,48.15,48.15,48.15,192
15-Dec-23,47.53,48.35,47.53,48.19,819
14-Dec-23,48.45,48.50,48.45,48.50,193
12-Dec-23,48.50,48.50,48.45,48.45,533
11-Dec-23,47.82,47.82,47.82,47.82,2295
08-Dec-23,47.35,47.35,47.35,47.35,1894
07-Dec-23,47.10,47.10,47.10,47.10,141
06-Dec-23,47.69,47.88,47.45,47.45,19641
05-Dec-23,48.20,48.20,48.20,48.20,48
04-Dec-23,48.25,48.50,48.20,48.50,1016

*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: N1VS34