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
18/05/2022	0,46%	0,20	43,80	43,72	43,44	44,12	17K	190
17/05/2022	-1,67%	-0,74	43,60	43,95	43,47	43,95	8K	64
16/05/2022	2,33%	1,01	44,34	44,55	44,33	44,65	11K	69
13/05/2022	-1,19%	-0,52	43,33	43,33	43,27	43,45	39K	65
12/05/2022	1,01%	0,44	43,85	43,85	43,85	43,85	219K	4
10/05/2022	0,74%	0,32	43,41	43,60	43,41	43,60	142K	2
09/05/2022	-0,97%	-0,42	43,09	43,09	43,09	43,09	4K	2
06/05/2022	0,65%	0,28	43,51	43,40	43,39	43,72	13K	73
05/05/2022	0,05%	0,02	43,23	43,41	43,23	43,48	18K	52
04/05/2022	-0,25%	-0,11	43,21	43,96	43,15	43,96	159K	188
03/05/2022	-1,63%	-0,72	43,32	43,51	43,32	43,51	422K	3

02/05/2022	1,13%	0,49	44,04	43,97	43,97	44,08	9K	10
29/04/2022	-2,42%	-1,08	43,55	43,76	43,55	43,76	73K	4
28/04/2022	0,70%	0,31	44,63	44,80	44,63	44,80	6K	3
27/04/2022	-0,63%	-0,28	44,32	44,60	44,32	44,60	399	3
26/04/2022	1,92%	0,84	44,60	44,43	44,24	44,61	31K	55
25/04/2022	3,33%	1,41	43,76	43,76	43,76	43,76	306	1
20/04/2022	-1,31%	-0,56	42,35	42,35	42,35	42,35	42	1
19/04/2022	-0,56%	-0,24	42,91	42,75	42,75	42,91	128	2
18/04/2022	-0,67%	-0,29	43,15	43,15	43,15	43,15	43	1
14/04/2022	-0,14%	-0,06	43,44	43,56	43,36	43,56	954	22
13/04/2022	0,12%	0,05	43,50	43,51	43,50	43,51	174	2
12/04/2022	-1,25%	-0,55	43,45	44,00	43,45	44,00	657	2
11/04/2022	0,57%	0,25	44,00	44,10	44,00	44,39	926	5
08/04/2022	0,92%	0,40	43,75	44,04	43,58	44,08	163K	9
07/04/2022	1,81%	0,77	43,35	43,20	43,20	43,43	866	4
06/04/2022	3,37%	1,39	42,58	41,84	41,84	42,58	319K	3
05/04/2022	2,13%	0,86	41,19	41,19	41,19	41,19	82	1
04/04/2022	-1,01%	-0,41	40,33	40,62	40,33	40,86	37K	6
01/04/2022	-2,91%	-1,22	40,74	41,20	40,74	41,20	158K	8
31/03/2022	-0,64%	-0,27	41,96	41,80	41,80	42,04	85K	26
30/03/2022	1,34%	0,56	42,23	42,23	42,23	42,23	337	1
29/03/2022	-0,10%	-0,04	41,67	41,72	41,67	41,72	458	2
28/03/2022	1,71%	0,70	41,71	41,95	41,32	41,95	51K	34
25/03/2022	-1,61%	-0,67	41,01	41,68	41,01	41,68	46K	5
24/03/2022	0,19%	0,08	41,68	41,39	41,39	41,80	2K	44
23/03/2022	-1,52%	-0,64	41,60	41,96	41,45	41,96	956	7
22/03/2022	-1,15%	-0,49	42,24	42,16	42,16	42,40	12K	41
21/03/2022	-1,38%	-0,60	42,73	43,20	42,68	43,20	14K	8
18/03/2022	-0,07%	-0,03	43,33	43,66	43,33	43,66	433K	2
17/03/2022	0,60%	0,26	43,36	43,55	43,36	43,57	86K	20
16/03/2022	-1,12%	-0,49	43,10	43,60	43,00	43,60	10K	5
15/03/2022	1,14%	0,49	43,59	43,12	43,12	43,84	107K	11
14/03/2022	3,31%	1,38	43,10	43,10	43,10	43,10	43	1
11/03/2022	-0,10%	-0,04	41,72	41,87	41,72	41,87	113K	2
10/03/2022	1,70%	0,70	41,76	41,68	41,68	41,76	375	2
09/03/2022	1,56%	0,63	41,06	40,58	40,44	41,22	267K	42
08/03/2022	-4,94%	-2,10	40,43	40,80	40,43	40,80	392K	5
07/03/2022	1,26%	0,53	42,53	42,40	42,40	42,53	4K	3
04/03/2022	-3,38%	-1,47	42,00	42,65	42,00	42,90	56K	8
03/03/2022	-2,45%	-1,09	43,47	43,68	43,25	43,68	347K	6
02/03/2022	-1,66%	-0,75	44,56	45,68	44,56	45,68	46K	6
25/02/2022	4,02%	1,75	45,31	44,53	44,53	45,31	112K	24
24/02/2022	1,33%	0,57	43,56	43,57	43,56	43,57	180K	2
23/02/2022	-0,60%	-0,26	42,99	43,36	42,99	43,36	236K	22
22/02/2022	-2,26%	-1,00	43,25	45,85	43,25	45,85	5K	11
21/02/2022	-1,12%	-0,50	44,25	44,26	44,25	44,30	752	6
18/02/2022	-0,80%	-0,36	44,75	45,00	44,35	45,00	15K	7
16/02/2022	1,46%	0,65	45,11	45,05	45,05	45,11	586	8
15/02/2022	-0,58%	-0,26	44,46	44,77	44,46	44,96	224K	7
14/02/2022	0,20%	0,09	44,72	45,20	44,48	45,20	10K	40
11/02/2022	-1,15%	-0,52	44,63	44,80	44,63	44,80	626	7
10/02/2022	-0,88%	-0,40	45,15	45,04	44,93	45,40	520K	94
09/02/2022	-0,31%	-0,14	45,55	45,55	45,55	45,55	549K	1
08/02/2022	-1,00%	-0,46	45,69	45,66	45,60	46,00	831K	215
07/02/2022	0,33%	0,15	46,15	46,05	46,00	46,30	135K	62
04/02/2022	1,43%	0,65	46,00	45,95	45,95	46,00	5K	3
02/02/2022	-2,58%	-1,20	45,35	45,35	45,26	45,40	5K	19
01/02/2022	0,87%	0,40	46,55	46,52	46,52	46,55	465	2
31/01/2022	-0,09%	-0,04	46,15	46,15	45,85	46,15	691	5
27/01/2022	0,52%	0,24	46,19	46,01	46,01	46,19	151K	2
26/01/2022	0,02%	0,01	45,95	46,06	45,95	46,20	10K	5
25/01/2022	-1,23%	-0,57	45,94	45,90	45,90	45,96	4K	82
24/01/2022	-4,42%	-2,15	46,51	46,75	46,13	46,75	139	3
19/01/2022	-1,97%	-0,98	48,66	48,65	48,65	48,75	778	3
18/01/2022	-1,10%	-0,55	49,64	49,65	49,64	49,65	347	2
17/01/2022	-0,16%	-0,08	50,19	50,24	50,09	50,24	8K	16
14/01/2022	0,42%	0,21	50,27	50,27	50,27	50,27	5K	1
13/01/2022	1,03%	0,51	50,06	49,95	49,95	50,15	750	4
12/01/2022	-1,02%	-0,51	49,55	49,55	49,55	49,55	297	1
11/01/2022	-2,09%	-1,07	50,06	50,30	50,06	50,30	200	3
10/01/2022	1,85%	0,93	51,13	50,45	50,45	51,13	763	3
06/01/2022	0,10%	0,05	50,20	50,40	50,20	50,40	302	2
05/01/2022	1,09%	0,54	50,15	50,26	50,15	50,26	84K	2
04/01/2022	-0,58%	-0,29	49,61	50,00	49,51	50,00	213K	4
03/01/2022	2,95%	1,43	49,90	49,30	49,30	49,90	32K	4
30/12/2021	-3,85%	-1,94	48,47	49,10	48,47	49,10	2M	653
29/12/2021	1,51%	0,75	50,41	49,35	49,35	50,41	373K	3
28/12/2021	0,42%	0,21	49,66	50,05	49,66	50,05	896	4
27/12/2021	0,45%	0,22	49,45	49,60	49,44	49,60	791	5
23/12/2021	0,47%	0,23	49,23	49,65	49,23	49,65	596K	5
22/12/2021	-0,41%	-0,20	49,00	49,00	48,65	49,00	19K	3
21/12/2021	0,65%	0,32	49,20	49,25	49,20	49,25	1K	4
20/12/2021	0,37%	0,18	48,88	48,88	48,88	48,88	21K	2
17/12/2021	-0,20%	-0,10	48,70	49,39	48,70	49,39	3K	3
16/12/2021	4,83%	2,25	48,80	46,98	46,98	49,10	9K	12
15/12/2021	1,53%	0,70	46,55	46,05	46,05	46,55	2K	3
14/12/2021	-0,30%	-0,14	45,85	45,84	45,84	45,95	321	3
13/12/2021	1,75%	0,79	45,99	45,72	45,72	46,01	247K	17
10/12/2021	0,85%	0,38	45,20	44,92	44,92	45,40	2M	17
09/12/2021	-1,71%	-0,78	44,82	45,00	44,82	45,00	7K	3
08/12/2021	0,46%	0,21	45,60	45,60	45,60	45,60	45	1
07/12/2021	-0,68%	-0,31	45,39	45,38	45,38	45,39	263K	3
06/12/2021	1,22%	0,55	45,70	45,15	45,15	45,96	59K	33
03/12/2021	-0,11%	-0,05	45,15	45,20	45,15	45,20	2K	3
02/12/2021	-1,09%	-0,50	45,20	44,77	44,50	45,45	67K	145
01/12/2021	1,29%	0,58	45,70	45,58	45,58	45,70	101K	2
30/11/2021	-0,33%	-0,15	45,12	44,92	44,92	45,12	4K	63
29/11/2021	-0,51%	-0,23	45,27	44,80	44,80	45,27	67K	3
26/11/2021	-1,09%	-0,50	45,50	46,00	45,50	46,00	1K	2
25/11/2021	0,48%	0,22	46,00	45,46	45,46	46,00	91	2
24/11/2021	-0,02%	-0,01	45,78	46,45	45,78	46,45	1K	4
22/11/2021	-0,22%	-0,10	45,79	45,65	45,65	45,85	137	3
19/11/2021	0,64%	0,29	45,89	45,60	45,60	45,89	182	2
18/11/2021	0,51%	0,23	45,60	45,68	45,44	45,68	500	4
17/11/2021	0,38%	0,17	45,37	45,30	45,08	45,37	23K	3
16/11/2021	-0,02%	-0,01	45,20	45,20	45,16	45,32	1K	5
12/11/2021	-0,64%	-0,29	45,21	45,16	45,16	45,21	456K	2
11/11/2021	-0,55%	-0,25	45,50	45,00	45,00	45,50	23K	2
10/11/2021	0,75%	0,34	45,75	45,75	45,75	45,75	3K	3
09/11/2021	-2,05%	-0,95	45,41	45,79	45,41	45,79	3K	2
08/11/2021	1,22%	0,56	46,36	46,36	46,36	46,36	46	1
05/11/2021	-2,35%	-1,10	45,80	46,88	45,80	46,88	2K	7
04/11/2021	0,09%	0,04	46,90	46,90	46,90	46,90	187	1
03/11/2021	-1,55%	-0,74	46,86	46,91	46,86	46,91	140	2
01/11/2021	2,06%	0,96	47,60	46,90	46,90	47,60	8K	3
29/10/2021	-0,26%	-0,12	46,64	46,66	46,54	46,69	42K	105
28/10/2021	1,21%	0,56	46,76	46,84	46,76	47,01	2K	5
27/10/2021	-2,53%	-1,20	46,20	46,21	46,20	46,30	970	3
26/10/2021	1,30%	0,61	47,40	46,95	46,95	47,40	90K	4
25/10/2021	-2,52%	-1,21	46,79	48,00	46,79	48,00	14K	7
22/10/2021	0,31%	0,15	48,00	48,45	47,85	48,45	3K	9
21/10/2021	2,16%	1,01	47,85	47,65	47,50	47,85	5K	14
20/10/2021	-	-	46,84	46,84	46,84	46,84	24K	2

Date,Open,High,Low,Close,Volume
18-May-22,43.72,44.12,43.44,43.80,16528
17-May-22,43.95,43.95,43.47,43.60,8029
16-May-22,44.55,44.65,44.33,44.34,11342
13-May-22,43.33,43.45,43.27,43.33,39303
12-May-22,43.85,43.85,43.85,43.85,219250
10-May-22,43.60,43.60,43.41,43.41,141821
09-May-22,43.09,43.09,43.09,43.09,4352
06-May-22,43.40,43.72,43.39,43.51,13429
05-May-22,43.41,43.48,43.23,43.23,18034
04-May-22,43.96,43.96,43.15,43.21,158875
03-May-22,43.51,43.51,43.32,43.32,421807
02-May-22,43.97,44.08,43.97,44.04,9292
29-Apr-22,43.76,43.76,43.55,43.55,72509
28-Apr-22,44.80,44.80,44.63,44.63,6434
27-Apr-22,44.60,44.60,44.32,44.32,399
26-Apr-22,44.43,44.61,44.24,44.60,30796
25-Apr-22,43.76,43.76,43.76,43.76,306
20-Apr-22,42.35,42.35,42.35,42.35,42
19-Apr-22,42.75,42.91,42.75,42.91,128
18-Apr-22,43.15,43.15,43.15,43.15,43
14-Apr-22,43.56,43.56,43.36,43.44,954
13-Apr-22,43.51,43.51,43.50,43.50,174
12-Apr-22,44.00,44.00,43.45,43.45,657
11-Apr-22,44.10,44.39,44.00,44.00,926
08-Apr-22,44.04,44.08,43.58,43.75,163317
07-Apr-22,43.20,43.43,43.20,43.35,866
06-Apr-22,41.84,42.58,41.84,42.58,319043
05-Apr-22,41.19,41.19,41.19,41.19,82
04-Apr-22,40.62,40.86,40.33,40.33,36876
01-Apr-22,41.20,41.20,40.74,40.74,157707
31-Mar-22,41.80,42.04,41.80,41.96,85154
30-Mar-22,42.23,42.23,42.23,42.23,337
29-Mar-22,41.72,41.72,41.67,41.67,458
28-Mar-22,41.95,41.95,41.32,41.71,51042
25-Mar-22,41.68,41.68,41.01,41.01,45772
24-Mar-22,41.39,41.80,41.39,41.68,1997
23-Mar-22,41.96,41.96,41.45,41.60,956
22-Mar-22,42.16,42.40,42.16,42.24,12170
21-Mar-22,43.20,43.20,42.68,42.73,13889
18-Mar-22,43.66,43.66,43.33,43.33,433387
17-Mar-22,43.55,43.57,43.36,43.36,86291
16-Mar-22,43.60,43.60,43.00,43.10,9746
15-Mar-22,43.12,43.84,43.12,43.59,106923
14-Mar-22,43.10,43.10,43.10,43.10,43
11-Mar-22,41.87,41.87,41.72,41.72,113490
10-Mar-22,41.68,41.76,41.68,41.76,375
09-Mar-22,40.58,41.22,40.44,41.06,266831
08-Mar-22,40.80,40.80,40.43,40.43,391769
07-Mar-22,42.40,42.53,42.40,42.53,4422
04-Mar-22,42.65,42.90,42.00,42.00,56493
03-Mar-22,43.68,43.68,43.25,43.47,347151
02-Mar-22,45.68,45.68,44.56,44.56,45625
25-Feb-22,44.53,45.31,44.53,45.31,111986
24-Feb-22,43.57,43.57,43.56,43.56,180345
23-Feb-22,43.36,43.36,42.99,42.99,235974
22-Feb-22,45.85,45.85,43.25,43.25,5256
21-Feb-22,44.26,44.30,44.25,44.25,752
18-Feb-22,45.00,45.00,44.35,44.75,15052
16-Feb-22,45.05,45.11,45.05,45.11,586
15-Feb-22,44.77,44.96,44.46,44.46,223603
14-Feb-22,45.20,45.20,44.48,44.72,9999
11-Feb-22,44.80,44.80,44.63,44.63,626
10-Feb-22,45.04,45.40,44.93,45.15,519968
09-Feb-22,45.55,45.55,45.55,45.55,548877
08-Feb-22,45.66,46.00,45.60,45.69,830793
07-Feb-22,46.05,46.30,46.00,46.15,135116
04-Feb-22,45.95,46.00,45.95,46.00,5238
02-Feb-22,45.35,45.40,45.26,45.35,5401
01-Feb-22,46.52,46.55,46.52,46.55,465
31-Jan-22,46.15,46.15,45.85,46.15,691
27-Jan-22,46.01,46.19,46.01,46.19,151087
26-Jan-22,46.06,46.20,45.95,45.95,9793
25-Jan-22,45.90,45.96,45.90,45.94,3768
24-Jan-22,46.75,46.75,46.13,46.51,139
19-Jan-22,48.65,48.75,48.65,48.66,778
18-Jan-22,49.65,49.65,49.64,49.64,347
17-Jan-22,50.24,50.24,50.09,50.19,7532
14-Jan-22,50.27,50.27,50.27,50.27,5027
13-Jan-22,49.95,50.15,49.95,50.06,750
12-Jan-22,49.55,49.55,49.55,49.55,297
11-Jan-22,50.30,50.30,50.06,50.06,200
10-Jan-22,50.45,51.13,50.45,51.13,763
06-Jan-22,50.40,50.40,50.20,50.20,302
05-Jan-22,50.26,50.26,50.15,50.15,83851
04-Jan-22,50.00,50.00,49.51,49.61,213060
03-Jan-22,49.30,49.90,49.30,49.90,32222
30-Dec-21,49.10,49.10,48.47,48.47,1661269
29-Dec-21,49.35,50.41,49.35,50.41,372628
28-Dec-21,50.05,50.05,49.66,49.66,896
27-Dec-21,49.60,49.60,49.44,49.45,791
23-Dec-21,49.65,49.65,49.23,49.23,596021
22-Dec-21,49.00,49.00,48.65,49.00,19092
21-Dec-21,49.25,49.25,49.20,49.20,1083
20-Dec-21,48.88,48.88,48.88,48.88,20627
17-Dec-21,49.39,49.39,48.70,48.70,2810
16-Dec-21,46.98,49.10,46.98,48.80,8864
15-Dec-21,46.05,46.55,46.05,46.55,1567
14-Dec-21,45.84,45.95,45.84,45.85,321
13-Dec-21,45.72,46.01,45.72,45.99,246584
10-Dec-21,44.92,45.40,44.92,45.20,1834695
09-Dec-21,45.00,45.00,44.82,44.82,6658
08-Dec-21,45.60,45.60,45.60,45.60,45
07-Dec-21,45.38,45.39,45.38,45.39,262531
06-Dec-21,45.15,45.96,45.15,45.70,58607
03-Dec-21,45.20,45.20,45.15,45.15,2304
02-Dec-21,44.77,45.45,44.50,45.20,67040
01-Dec-21,45.58,45.70,45.58,45.70,100516
30-Nov-21,44.92,45.12,44.92,45.12,3964
29-Nov-21,44.80,45.27,44.80,45.27,67315
26-Nov-21,46.00,46.00,45.50,45.50,1327
25-Nov-21,45.46,46.00,45.46,46.00,91
24-Nov-21,46.45,46.45,45.78,45.78,1469
22-Nov-21,45.65,45.85,45.65,45.79,137
19-Nov-21,45.60,45.89,45.60,45.89,182
18-Nov-21,45.68,45.68,45.44,45.60,500
17-Nov-21,45.30,45.37,45.08,45.37,22785
16-Nov-21,45.20,45.32,45.16,45.20,1445
12-Nov-21,45.16,45.21,45.16,45.21,455535
11-Nov-21,45.00,45.50,45.00,45.50,22975
10-Nov-21,45.75,45.75,45.75,45.75,2516
09-Nov-21,45.79,45.79,45.41,45.41,2792
08-Nov-21,46.36,46.36,46.36,46.36,46
05-Nov-21,46.88,46.88,45.80,45.80,1744
04-Nov-21,46.90,46.90,46.90,46.90,187
03-Nov-21,46.91,46.91,46.86,46.86,140
01-Nov-21,46.90,47.60,46.90,47.60,8498
29-Oct-21,46.66,46.69,46.54,46.64,41754
28-Oct-21,46.84,47.01,46.76,46.76,2112
27-Oct-21,46.21,46.30,46.20,46.20,970
26-Oct-21,46.95,47.40,46.95,47.40,90248
25-Oct-21,48.00,48.00,46.79,46.79,13908
22-Oct-21,48.45,48.45,47.85,48.00,3033
21-Oct-21,47.65,47.85,47.50,47.85,4967
20-Oct-21,46.84,46.84,46.84,46.84,24012

*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...