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
19/10/2021	3,17%	1,43	46,54	46,30	46,19	46,54	1M	74
15/10/2021	-1,18%	-0,54	45,11	45,11	45,11	45,11	451	1
14/10/2021	0,11%	0,05	45,65	45,40	45,30	45,65	9K	4
13/10/2021	-0,22%	-0,10	45,60	45,55	45,55	45,60	136	2
08/10/2021	0,64%	0,29	45,70	45,60	45,46	45,70	3M	5
07/10/2021	1,25%	0,56	45,41	45,48	45,24	45,72	22K	200
06/10/2021	-0,33%	-0,15	44,85	44,85	44,85	44,85	224	1
05/10/2021	0,18%	0,08	45,00	44,92	44,92	45,04	4K	3
04/10/2021	1,91%	0,84	44,92	44,90	44,88	44,92	808	4
01/10/2021	-1,17%	-0,52	44,08	44,40	43,91	44,40	882	6
30/09/2021	-1,06%	-0,48	44,60	44,73	44,60	44,80	939	6

29/09/2021	0,81%	0,36	45,08	45,04	44,70	45,16	5K	97
28/09/2021	0,49%	0,22	44,72	44,65	44,65	44,72	233K	3
27/09/2021	0,23%	0,10	44,50	44,38	44,32	44,60	8K	7
24/09/2021	-0,18%	-0,08	44,40	44,68	44,40	44,68	1K	3
23/09/2021	1,09%	0,48	44,48	44,48	44,48	44,48	5K	2
22/09/2021	0,09%	0,04	44,00	44,00	44,00	44,00	264	2
21/09/2021	-0,81%	-0,36	43,96	44,32	43,96	44,32	206K	7
20/09/2021	0,09%	0,04	44,32	44,20	44,11	44,36	4K	5
17/09/2021	0,16%	0,07	44,28	44,64	44,20	44,64	7K	88
16/09/2021	-1,03%	-0,46	44,21	44,44	44,21	44,44	14K	4
15/09/2021	-0,65%	-0,29	44,67	44,96	44,67	44,96	218K	9
14/09/2021	0,92%	0,41	44,96	44,96	44,64	44,99	175K	132
13/09/2021	-1,09%	-0,49	44,55	44,70	44,55	44,70	30K	5
10/09/2021	-2,41%	-1,11	45,04	45,00	44,73	45,08	5K	10
09/09/2021	-0,67%	-0,31	46,15	46,29	45,80	46,29	7K	6
08/09/2021	-2,64%	-1,26	46,46	46,00	46,00	46,46	1M	14
06/09/2021	0,25%	0,12	47,72	47,72	47,72	47,72	238	4
03/09/2021	0,00%	0,00	47,60	47,10	47,10	47,61	27M	440
02/09/2021	-1,04%	-0,50	47,60	47,96	47,45	47,96	523	7
01/09/2021	0,82%	0,39	48,10	47,70	47,70	48,20	1K	3
31/08/2021	-0,19%	-0,09	47,71	47,80	47,44	47,85	14K	6
30/08/2021	0,00%	0,00	47,80	47,80	47,80	47,80	6K	2
27/08/2021	-0,31%	-0,15	47,80	48,25	47,80	48,25	1K	5
26/08/2021	-0,42%	-0,20	47,95	47,95	47,95	47,95	959	1
25/08/2021	-0,93%	-0,45	48,15	48,20	48,15	48,20	289	2
24/08/2021	-4,14%	-2,10	48,60	49,45	48,60	49,45	11K	9
23/08/2021	0,80%	0,40	50,70	50,30	50,30	50,70	20K	5
20/08/2021	0,00%	0,00	50,30	50,30	50,30	50,30	50	1
19/08/2021	0,64%	0,32	50,30	50,30	50,30	50,30	100	1
18/08/2021	-0,34%	-0,17	49,98	50,14	49,98	50,40	32K	10
17/08/2021	0,91%	0,45	50,15	49,97	49,83	50,18	44K	15
16/08/2021	1,02%	0,50	49,70	49,50	49,46	49,70	35K	5
13/08/2021	0,82%	0,40	49,20	49,21	49,15	49,30	10K	7
12/08/2021	1,67%	0,80	48,80	48,80	48,80	48,80	2K	1
10/08/2021	-0,31%	-0,15	48,00	48,30	48,00	48,30	4K	11
09/08/2021	0,73%	0,35	48,15	48,50	48,15	48,70	27K	25
06/08/2021	-0,42%	-0,20	47,80	47,80	47,80	47,80	143	1
05/08/2021	0,59%	0,28	48,00	47,20	47,20	48,00	227K	105
04/08/2021	-0,58%	-0,28	47,72	47,50	47,50	47,97	190	3
03/08/2021	0,52%	0,25	48,00	48,65	48,00	48,65	96	2
02/08/2021	1,14%	0,54	47,75	47,50	47,44	47,75	240K	131
30/07/2021	0,55%	0,26	47,21	47,21	47,21	47,21	5K	1
29/07/2021	-0,63%	-0,30	46,95	46,85	46,85	46,95	61K	23
28/07/2021	0,64%	0,30	47,25	49,00	47,25	49,00	288	2
27/07/2021	-0,63%	-0,30	46,95	46,95	46,95	46,95	93	1
26/07/2021	-1,11%	-0,53	47,25	47,08	47,03	47,25	240K	6
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	-	-	47,54	47,49	47,49	47,54	6K	6

Date,Open,High,Low,Close,Volume
19-Oct-21,46.30,46.54,46.19,46.54,1128127
15-Oct-21,45.11,45.11,45.11,45.11,451
14-Oct-21,45.40,45.65,45.30,45.65,9307
13-Oct-21,45.55,45.60,45.55,45.60,136
08-Oct-21,45.60,45.70,45.46,45.70,2705162
07-Oct-21,45.48,45.72,45.24,45.41,21737
06-Oct-21,44.85,44.85,44.85,44.85,224
05-Oct-21,44.92,45.04,44.92,45.00,4230
04-Oct-21,44.90,44.92,44.88,44.92,808
01-Oct-21,44.40,44.40,43.91,44.08,882
30-Sep-21,44.73,44.80,44.60,44.60,939
29-Sep-21,45.04,45.16,44.70,45.08,4783
28-Sep-21,44.65,44.72,44.65,44.72,232768
27-Sep-21,44.38,44.60,44.32,44.50,8028
24-Sep-21,44.68,44.68,44.40,44.40,1155
23-Sep-21,44.48,44.48,44.48,44.48,4625
22-Sep-21,44.00,44.00,44.00,44.00,264
21-Sep-21,44.32,44.32,43.96,43.96,206110
20-Sep-21,44.20,44.36,44.11,44.32,3540
17-Sep-21,44.64,44.64,44.20,44.28,6974
16-Sep-21,44.44,44.44,44.21,44.21,14283
15-Sep-21,44.96,44.96,44.67,44.67,217994
14-Sep-21,44.96,44.99,44.64,44.96,175127
13-Sep-21,44.70,44.70,44.55,44.55,30441
10-Sep-21,45.00,45.08,44.73,45.04,4626
09-Sep-21,46.29,46.29,45.80,46.15,7396
08-Sep-21,46.00,46.46,46.00,46.46,1056577
06-Sep-21,47.72,47.72,47.72,47.72,238
03-Sep-21,47.10,47.61,47.10,47.60,26725726
02-Sep-21,47.96,47.96,47.45,47.60,523
01-Sep-21,47.70,48.20,47.70,48.10,1338
31-Aug-21,47.80,47.85,47.44,47.71,13989
30-Aug-21,47.80,47.80,47.80,47.80,5736
27-Aug-21,48.25,48.25,47.80,47.80,1296
26-Aug-21,47.95,47.95,47.95,47.95,959
25-Aug-21,48.20,48.20,48.15,48.15,289
24-Aug-21,49.45,49.45,48.60,48.60,10660
23-Aug-21,50.30,50.70,50.30,50.70,20288
20-Aug-21,50.30,50.30,50.30,50.30,50
19-Aug-21,50.30,50.30,50.30,50.30,100
18-Aug-21,50.14,50.40,49.98,49.98,32245
17-Aug-21,49.97,50.18,49.83,50.15,44387
16-Aug-21,49.50,49.70,49.46,49.70,35150
13-Aug-21,49.21,49.30,49.15,49.20,9503
12-Aug-21,48.80,48.80,48.80,48.80,2196
10-Aug-21,48.30,48.30,48.00,48.00,3843
09-Aug-21,48.50,48.70,48.15,48.15,27033
06-Aug-21,47.80,47.80,47.80,47.80,143
05-Aug-21,47.20,48.00,47.20,48.00,227098
04-Aug-21,47.50,47.97,47.50,47.72,190
03-Aug-21,48.65,48.65,48.00,48.00,96
02-Aug-21,47.50,47.75,47.44,47.75,240419
30-Jul-21,47.21,47.21,47.21,47.21,4721
29-Jul-21,46.85,46.95,46.85,46.95,60990
28-Jul-21,49.00,49.00,47.25,47.25,288
27-Jul-21,46.95,46.95,46.95,46.95,93
26-Jul-21,47.08,47.25,47.03,47.25,240108
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: N1VS34

cotações, gráficos e mais...