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
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	1,25%	0,60	48,50	48,25	48,20	48,50	1K	5
01/12/2023	-0,23%	-0,11	47,90	47,90	47,90	47,90	47	1
30/11/2023	1,39%	0,66	48,01	48,07	48,01	48,20	432	3
28/11/2023	-1,66%	-0,80	47,35	47,54	47,15	47,54	276K	7
24/11/2023	-0,72%	-0,35	48,15	48,06	48,06	48,15	625	2
23/11/2023	2,65%	1,25	48,50	48,50	48,50	48,50	48	1
21/11/2023	1,83%	0,85	47,25	46,89	46,89	47,25	56K	2

20/11/2023	-0,54%	-0,25	46,40	46,40	46,40	46,40	464	1
17/11/2023	0,17%	0,08	46,65	46,65	46,65	46,65	419	1
16/11/2023	0,00%	0,00	46,57	46,57	46,57	46,57	139	1
13/11/2023	2,02%	0,92	46,57	46,57	46,57	46,57	977	1
10/11/2023	-0,28%	-0,13	45,65	45,69	45,65	45,69	2K	2
06/11/2023	0,39%	0,18	45,78	45,78	45,78	45,78	91	1
03/11/2023	-0,50%	-0,23	45,60	45,83	45,60	45,83	9K	3
01/11/2023	-2,86%	-1,35	45,83	45,83	45,83	45,83	45	1
31/10/2023	-0,27%	-0,13	47,18	47,02	47,02	47,18	94	2
30/10/2023	-0,82%	-0,39	47,31	46,99	46,99	47,31	614	4
26/10/2023	-0,06%	-0,03	47,70	47,70	47,70	47,70	238	3
25/10/2023	0,32%	0,15	47,73	51,76	47,55	51,76	246	5
24/10/2023	0,19%	0,09	47,58	47,49	47,45	47,58	997	3
23/10/2023	-2,76%	-1,35	47,49	47,68	47,49	47,68	142	2
19/10/2023	0,35%	0,17	48,84	48,84	48,84	48,84	195	1
18/10/2023	0,00%	0,00	48,67	49,25	48,67	49,25	147	2
17/10/2023	-1,20%	-0,59	48,67	48,70	48,67	48,70	194	2
13/10/2023	-1,87%	-0,94	49,26	49,26	49,26	49,26	197	1
11/10/2023	0,66%	0,33	50,20	50,20	50,20	50,20	200	1
10/10/2023	-0,76%	-0,38	49,87	48,70	48,70	49,90	248	3
09/10/2023	-0,14%	-0,07	50,25	50,25	50,25	50,25	50	1
06/10/2023	-2,80%	-1,45	50,32	49,18	49,18	50,38	944	12
05/10/2023	0,00%	0,00	51,77	51,77	51,77	51,77	103	2
04/10/2023	-3,41%	-1,83	51,77	51,77	51,77	51,77	10K	1
02/10/2023	0,00%	0,00	53,60	53,60	53,60	53,60	214	2
29/09/2023	-0,26%	-0,14	53,60	53,74	53,60	53,74	591	7
25/09/2023	0,00%	0,00	53,74	53,74	53,74	53,74	214	2
22/09/2023	8,24%	4,09	53,74	45,83	45,83	53,74	413	6
18/09/2023	-1,10%	-0,55	49,65	51,21	49,65	51,21	750	3
15/09/2023	1,39%	0,69	50,20	50,05	50,05	50,20	15K	2
13/09/2023	-0,38%	-0,19	49,51	49,70	49,51	49,70	248	2
12/09/2023	0,22%	0,11	49,70	49,88	49,70	49,88	299	2
08/09/2023	2,02%	0,98	49,59	49,59	49,59	49,59	247	1
06/09/2023	-1,16%	-0,57	48,61	49,18	48,61	49,18	195	2
04/09/2023	-1,03%	-0,51	49,18	49,68	49,18	49,68	794	2
01/09/2023	-0,22%	-0,11	49,69	50,80	49,69	50,80	2K	2
31/08/2023	0,00%	0,00	49,80	49,94	49,80	49,94	5K	2
30/08/2023	-0,06%	-0,03	49,80	49,94	49,80	49,94	498	2
29/08/2023	0,91%	0,45	49,83	49,83	49,83	49,83	548	2
25/08/2023	-0,50%	-0,25	49,38	49,38	49,38	49,38	4K	1
24/08/2023	-0,14%	-0,07	49,63	49,70	49,63	49,70	6K	2
23/08/2023	-2,17%	-1,10	49,70	49,70	49,70	49,70	2K	1
22/08/2023	-0,86%	-0,44	50,80	50,80	50,80	50,80	50	1
21/08/2023	0,12%	0,06	51,24	51,15	51,15	51,24	5K	4
16/08/2023	-0,14%	-0,07	51,18	47,53	47,53	51,18	5K	12
15/08/2023	0,00%	0,00	51,25	51,25	51,25	51,25	1K	1
14/08/2023	1,16%	0,59	51,25	50,75	50,75	51,25	1K	2
11/08/2023	0,40%	0,20	50,66	50,66	50,66	50,66	25K	1
08/08/2023	0,02%	0,01	50,46	50,45	50,45	50,46	554	2
07/08/2023	1,20%	0,60	50,45	50,19	50,19	50,45	855	4
03/08/2023	0,10%	0,05	49,85	49,85	49,85	49,85	249	1
02/08/2023	0,26%	0,13	49,80	49,80	49,80	49,80	448	1
31/07/2023	0,59%	0,29	49,67	49,53	49,53	49,67	198	2
24/07/2023	-0,44%	-0,22	49,38	49,38	49,38	49,38	987	1
20/07/2023	0,00%	0,00	49,60	49,60	49,60	49,60	99	1
19/07/2023	-0,40%	-0,20	49,60	50,00	49,60	50,00	149	2
18/07/2023	4,78%	2,27	49,80	47,53	47,53	49,80	11K	7
17/07/2023	0,76%	0,36	47,53	47,53	47,53	47,53	142	1
13/07/2023	0,15%	0,07	47,17	47,17	47,17	47,17	1K	1
12/07/2023	0,13%	0,06	47,10	47,10	47,10	47,10	47	1
10/07/2023	1,64%	0,76	47,04	46,65	46,65	47,04	5K	3
07/07/2023	-4,48%	-2,17	46,28	47,89	45,83	47,89	24K	11
06/07/2023	1,15%	0,55	48,45	47,90	47,89	48,45	1K	4
05/07/2023	1,70%	0,80	47,90	47,90	47,90	48,10	2K	6
04/07/2023	-1,83%	-0,88	47,10	47,10	47,10	47,10	329	1
03/07/2023	-0,50%	-0,24	47,98	48,19	47,05	48,19	4K	16
30/06/2023	0,46%	0,22	48,22	48,46	48,22	48,46	10K	9
28/06/2023	0,84%	0,40	48,00	47,63	47,63	48,00	95	2
27/06/2023	0,15%	0,07	47,60	47,30	47,30	47,60	427	3
26/06/2023	-1,68%	-0,81	47,53	47,98	47,24	47,98	285	3
23/06/2023	0,71%	0,34	48,34	48,36	48,34	48,36	193	2
22/06/2023	-1,01%	-0,49	48,00	48,00	48,00	48,09	960	4
21/06/2023	0,00%	0,00	48,49	48,49	48,49	48,49	48	1
20/06/2023	-1,76%	-0,87	48,49	48,64	48,49	48,64	5K	4
16/06/2023	1,71%	0,83	49,36	49,10	49,10	49,36	246	2
15/06/2023	0,58%	0,28	48,53	48,53	48,53	48,53	970	1
14/06/2023	-0,10%	-0,05	48,25	48,25	48,25	48,25	48	1
13/06/2023	-1,63%	-0,80	48,30	48,30	48,30	48,30	724	2
12/06/2023	0,20%	0,10	49,10	49,10	49,10	49,10	2K	1
09/06/2023	1,03%	0,50	49,00	49,00	49,00	49,00	2K	2
07/06/2023	-1,98%	-0,98	48,50	49,20	48,30	49,20	5K	6
06/06/2023	1,08%	0,53	49,48	49,48	49,48	49,48	98	1
05/06/2023	0,76%	0,37	48,95	49,40	48,95	49,40	6K	3
01/06/2023	-1,14%	-0,56	48,58	48,80	48,58	48,80	5K	7
31/05/2023	1,13%	0,55	49,14	48,59	48,59	49,14	490K	5
30/05/2023	-1,76%	-0,87	48,59	49,00	48,59	49,07	27K	9
29/05/2023	1,29%	0,63	49,46	49,15	49,10	49,46	295	5
25/05/2023	-1,45%	-0,72	48,83	49,55	48,83	49,55	441	5
24/05/2023	-0,80%	-0,40	49,55	49,70	49,55	49,70	6K	5
23/05/2023	-0,66%	-0,33	49,95	50,21	49,95	50,21	350	4
22/05/2023	-0,14%	-0,07	50,28	50,28	50,28	50,28	5K	2
19/05/2023	1,31%	0,65	50,35	50,20	50,20	50,35	27K	3
18/05/2023	-0,56%	-0,28	49,70	49,97	49,67	49,97	1K	3
17/05/2023	-1,32%	-0,67	49,98	49,99	49,91	49,99	3K	4
15/05/2023	-0,78%	-0,40	50,65	50,65	50,65	50,65	50	1
11/05/2023	-0,29%	-0,15	51,05	51,28	51,05	51,28	204	2
10/05/2023	-2,29%	-1,20	51,20	51,15	51,08	51,20	255	3
09/05/2023	1,14%	0,59	52,40	52,55	52,13	52,55	11K	4
08/05/2023	0,31%	0,16	51,81	51,81	51,81	51,81	310	1
05/05/2023	-1,34%	-0,70	51,65	51,72	51,65	51,75	4K	3
04/05/2023	0,00%	0,00	52,35	52,35	52,35	52,35	418	1
03/05/2023	0,29%	0,15	52,35	52,35	52,35	52,35	52	1
02/05/2023	2,03%	1,04	52,20	52,20	52,20	52,20	313	1
28/04/2023	0,31%	0,16	51,16	50,73	50,73	51,24	513K	5
27/04/2023	-1,73%	-0,90	51,00	51,20	50,77	51,20	1K	6
26/04/2023	-1,42%	-0,75	51,90	51,90	51,90	51,90	51	1
25/04/2023	4,24%	2,14	52,65	50,94	50,94	52,72	15K	4
24/04/2023	1,75%	0,87	50,51	50,28	50,28	51,09	3K	4
19/04/2023	2,35%	1,14	49,64	49,39	49,30	49,64	4K	4
14/04/2023	1,15%	0,55	48,50	48,55	48,50	48,55	728	2
13/04/2023	-1,84%	-0,90	47,95	47,95	47,95	47,95	47	1
06/04/2023	1,24%	0,60	48,85	48,85	48,85	48,85	48	1
05/04/2023	1,58%	0,75	48,25	48,25	48,25	48,25	48	1
04/04/2023	1,78%	0,83	47,50	47,00	47,00	47,50	13K	5
03/04/2023	0,28%	0,13	46,67	46,54	46,54	46,67	3K	3
30/03/2023	0,30%	0,14	46,54	46,92	46,54	46,92	559	2
29/03/2023	-1,11%	-0,52	46,40	46,40	46,40	46,40	2K	1
28/03/2023	-0,55%	-0,26	46,92	46,89	46,89	47,00	328	3
27/03/2023	8,31%	3,62	47,18	45,25	45,25	47,18	29K	3
23/03/2023	0,09%	0,04	43,56	43,51	43,51	43,59	1K	4
22/03/2023	-0,39%	-0,17	43,52	43,82	43,52	43,82	261	3
21/03/2023	0,37%	0,16	43,69	43,69	43,69	43,69	13K	1
20/03/2023	-	-	43,53	43,42	43,42	43,53	5K	2

Date,Open,High,Low,Close,Volume
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
01-Dec-23,47.90,47.90,47.90,47.90,47
30-Nov-23,48.07,48.20,48.01,48.01,432
28-Nov-23,47.54,47.54,47.15,47.35,276221
24-Nov-23,48.06,48.15,48.06,48.15,625
23-Nov-23,48.50,48.50,48.50,48.50,48
21-Nov-23,46.89,47.25,46.89,47.25,56315
20-Nov-23,46.40,46.40,46.40,46.40,464
17-Nov-23,46.65,46.65,46.65,46.65,419
16-Nov-23,46.57,46.57,46.57,46.57,139
13-Nov-23,46.57,46.57,46.57,46.57,977
10-Nov-23,45.69,45.69,45.65,45.65,1689
06-Nov-23,45.78,45.78,45.78,45.78,91
03-Nov-23,45.83,45.83,45.60,45.60,9211
01-Nov-23,45.83,45.83,45.83,45.83,45
31-Oct-23,47.02,47.18,47.02,47.18,94
30-Oct-23,46.99,47.31,46.99,47.31,614
26-Oct-23,47.70,47.70,47.70,47.70,238
25-Oct-23,51.76,51.76,47.55,47.73,246
24-Oct-23,47.49,47.58,47.45,47.58,997
23-Oct-23,47.68,47.68,47.49,47.49,142
19-Oct-23,48.84,48.84,48.84,48.84,195
18-Oct-23,49.25,49.25,48.67,48.67,147
17-Oct-23,48.70,48.70,48.67,48.67,194
13-Oct-23,49.26,49.26,49.26,49.26,197
11-Oct-23,50.20,50.20,50.20,50.20,200
10-Oct-23,48.70,49.90,48.70,49.87,248
09-Oct-23,50.25,50.25,50.25,50.25,50
06-Oct-23,49.18,50.38,49.18,50.32,944
05-Oct-23,51.77,51.77,51.77,51.77,103
04-Oct-23,51.77,51.77,51.77,51.77,9836
02-Oct-23,53.60,53.60,53.60,53.60,214
29-Sep-23,53.74,53.74,53.60,53.60,591
25-Sep-23,53.74,53.74,53.74,53.74,214
22-Sep-23,45.83,53.74,45.83,53.74,413
18-Sep-23,51.21,51.21,49.65,49.65,750
15-Sep-23,50.05,50.20,50.05,50.20,15065
13-Sep-23,49.70,49.70,49.51,49.51,248
12-Sep-23,49.88,49.88,49.70,49.70,299
08-Sep-23,49.59,49.59,49.59,49.59,247
06-Sep-23,49.18,49.18,48.61,48.61,195
04-Sep-23,49.68,49.68,49.18,49.18,794
01-Sep-23,50.80,50.80,49.69,49.69,2038
31-Aug-23,49.94,49.94,49.80,49.80,5429
30-Aug-23,49.94,49.94,49.80,49.80,498
29-Aug-23,49.83,49.83,49.83,49.83,548
25-Aug-23,49.38,49.38,49.38,49.38,4246
24-Aug-23,49.70,49.70,49.63,49.63,6352
23-Aug-23,49.70,49.70,49.70,49.70,2485
22-Aug-23,50.80,50.80,50.80,50.80,50
21-Aug-23,51.15,51.24,51.15,51.24,4913
16-Aug-23,47.53,51.18,47.53,51.18,4772
15-Aug-23,51.25,51.25,51.25,51.25,1486
14-Aug-23,50.75,51.25,50.75,51.25,1119
11-Aug-23,50.66,50.66,50.66,50.66,25330
08-Aug-23,50.45,50.46,50.45,50.46,554
07-Aug-23,50.19,50.45,50.19,50.45,855
03-Aug-23,49.85,49.85,49.85,49.85,249
02-Aug-23,49.80,49.80,49.80,49.80,448
31-Jul-23,49.53,49.67,49.53,49.67,198
24-Jul-23,49.38,49.38,49.38,49.38,987
20-Jul-23,49.60,49.60,49.60,49.60,99
19-Jul-23,50.00,50.00,49.60,49.60,149
18-Jul-23,47.53,49.80,47.53,49.80,11165
17-Jul-23,47.53,47.53,47.53,47.53,142
13-Jul-23,47.17,47.17,47.17,47.17,1415
12-Jul-23,47.10,47.10,47.10,47.10,47
10-Jul-23,46.65,47.04,46.65,47.04,5322
07-Jul-23,47.89,47.89,45.83,46.28,23795
06-Jul-23,47.90,48.45,47.89,48.45,1198
05-Jul-23,47.90,48.10,47.90,47.90,2355
04-Jul-23,47.10,47.10,47.10,47.10,329
03-Jul-23,48.19,48.19,47.05,47.98,3774
30-Jun-23,48.46,48.46,48.22,48.22,10417
28-Jun-23,47.63,48.00,47.63,48.00,95
27-Jun-23,47.30,47.60,47.30,47.60,427
26-Jun-23,47.98,47.98,47.24,47.53,285
23-Jun-23,48.36,48.36,48.34,48.34,193
22-Jun-23,48.00,48.09,48.00,48.00,960
21-Jun-23,48.49,48.49,48.49,48.49,48
20-Jun-23,48.64,48.64,48.49,48.49,5431
16-Jun-23,49.10,49.36,49.10,49.36,246
15-Jun-23,48.53,48.53,48.53,48.53,970
14-Jun-23,48.25,48.25,48.25,48.25,48
13-Jun-23,48.30,48.30,48.30,48.30,724
12-Jun-23,49.10,49.10,49.10,49.10,2455
09-Jun-23,49.00,49.00,49.00,49.00,2499
07-Jun-23,49.20,49.20,48.30,48.50,4703
06-Jun-23,49.48,49.48,49.48,49.48,98
05-Jun-23,49.40,49.40,48.95,48.95,6129
01-Jun-23,48.80,48.80,48.58,48.58,5170
31-May-23,48.59,49.14,48.59,49.14,489682
30-May-23,49.00,49.07,48.59,48.59,27380
29-May-23,49.15,49.46,49.10,49.46,295
25-May-23,49.55,49.55,48.83,48.83,441
24-May-23,49.70,49.70,49.55,49.55,5599
23-May-23,50.21,50.21,49.95,49.95,350
22-May-23,50.28,50.28,50.28,50.28,5078
19-May-23,50.20,50.35,50.20,50.35,26908
18-May-23,49.97,49.97,49.67,49.70,1198
17-May-23,49.99,49.99,49.91,49.98,2848
15-May-23,50.65,50.65,50.65,50.65,50
11-May-23,51.28,51.28,51.05,51.05,204
10-May-23,51.15,51.20,51.08,51.20,255
09-May-23,52.55,52.55,52.13,52.40,10742
08-May-23,51.81,51.81,51.81,51.81,310
05-May-23,51.72,51.75,51.65,51.65,4086
04-May-23,52.35,52.35,52.35,52.35,418
03-May-23,52.35,52.35,52.35,52.35,52
02-May-23,52.20,52.20,52.20,52.20,313
28-Apr-23,50.73,51.24,50.73,51.16,512867
27-Apr-23,51.20,51.20,50.77,51.00,1277
26-Apr-23,51.90,51.90,51.90,51.90,51
25-Apr-23,50.94,52.72,50.94,52.65,14844
24-Apr-23,50.28,51.09,50.28,50.51,3004
19-Apr-23,49.39,49.64,49.30,49.64,3651
14-Apr-23,48.55,48.55,48.50,48.50,728
13-Apr-23,47.95,47.95,47.95,47.95,47
06-Apr-23,48.85,48.85,48.85,48.85,48
05-Apr-23,48.25,48.25,48.25,48.25,48
04-Apr-23,47.00,47.50,47.00,47.50,12799
03-Apr-23,46.54,46.67,46.54,46.67,3125
30-Mar-23,46.92,46.92,46.54,46.54,559
29-Mar-23,46.40,46.40,46.40,46.40,1624
28-Mar-23,46.89,47.00,46.89,46.92,328
27-Mar-23,45.25,47.18,45.25,47.18,28588
23-Mar-23,43.51,43.59,43.51,43.56,1438
22-Mar-23,43.82,43.82,43.52,43.52,261
21-Mar-23,43.69,43.69,43.69,43.69,13107
20-Mar-23,43.42,43.53,43.42,43.53,4559

*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