Cotação atual, histórico e gráfico do papel: N1WG34

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 N1WG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/02/2026	-2,63%	-2,27	84,12	87,00	84,12	87,00	2K	6
11/02/2026	0,00%	0,00	86,39	86,40	86,00	86,76	5K	8
10/02/2026	-2,60%	-2,31	86,39	86,04	86,04	86,39	604	2
09/02/2026	-6,41%	-6,08	88,70	85,00	85,00	89,34	12K	16
06/02/2026	1,97%	1,83	94,78	94,80	94,59	94,80	2K	3
05/02/2026	-6,28%	-6,23	92,95	93,75	92,95	93,75	11K	9
04/02/2026	-0,32%	-0,32	99,18	100,00	99,18	101,16	14K	6

03/02/2026	4,04%	3,86	99,50	98,80	98,80	99,50	892	5
30/01/2026	0,57%	0,54	95,64	96,18	95,64	96,20	4K	6
29/01/2026	-0,03%	-0,03	95,10	95,10	95,10	95,10	3K	1
28/01/2026	-1,23%	-1,18	95,13	94,98	94,98	95,13	2K	3
27/01/2026	1,72%	1,63	96,31	96,30	96,30	96,31	2K	3
26/01/2026	1,94%	1,80	94,68	93,96	93,96	94,68	3K	3
23/01/2026	-0,40%	-0,37	92,88	93,25	92,88	93,25	3K	3
22/01/2026	0,69%	0,64	93,25	92,79	92,79	93,25	186	2
21/01/2026	-1,55%	-1,46	92,61	92,88	92,61	92,88	1K	4
20/01/2026	-0,61%	-0,58	94,07	95,28	93,87	95,28	19K	9
19/01/2026	-0,09%	-0,09	94,65	99,97	94,64	99,97	13K	3
16/01/2026	1,87%	1,74	94,74	93,69	93,69	94,86	2K	5
15/01/2026	0,71%	0,66	93,00	93,00	93,00	93,00	186	1
14/01/2026	0,79%	0,72	92,34	91,60	91,60	92,34	1K	3
13/01/2026	-1,27%	-1,18	91,62	91,74	91,62	91,74	12K	2
12/01/2026	0,50%	0,46	92,80	92,07	92,07	93,00	8K	6
09/01/2026	-1,35%	-1,26	92,34	93,60	91,86	93,60	28K	5
08/01/2026	1,04%	0,96	93,60	93,51	92,88	93,60	653	4
07/01/2026	-4,30%	-4,16	92,64	92,34	92,04	93,18	20K	8
06/01/2026	-1,53%	-1,50	96,80	98,30	96,80	98,30	6K	9
05/01/2026	1,55%	1,50	98,30	98,30	98,30	98,30	98	1
30/12/2025	-1,63%	-1,60	96,80	97,20	96,80	97,20	14K	4
29/12/2025	0,20%	0,20	98,40	97,68	97,68	98,40	20K	3
26/12/2025	0,51%	0,50	98,20	98,40	98,20	98,40	8K	3
23/12/2025	1,45%	1,40	97,70	97,10	97,10	97,70	389	2
19/12/2025	2,49%	2,34	96,30	96,30	96,30	96,30	25K	1
18/12/2025	1,03%	0,96	93,96	93,96	93,96	93,96	93	1
16/12/2025	2,92%	2,64	93,00	93,00	93,00	93,00	93	1
15/12/2025	0,51%	0,46	90,36	90,36	90,36	90,36	271	1
11/12/2025	-0,01%	-0,01	89,90	89,90	89,90	89,90	89	1
10/12/2025	1,22%	1,08	89,91	89,91	89,91	89,91	179	1
09/12/2025	-1,20%	-1,08	88,83	91,08	88,83	91,08	1K	5
08/12/2025	1,27%	1,13	89,91	89,28	89,28	90,27	3K	3
04/12/2025	0,55%	0,49	88,78	88,20	88,20	88,78	4K	4
03/12/2025	-2,23%	-2,01	88,29	90,98	88,20	90,98	6K	7
02/12/2025	1,76%	1,56	90,30	90,00	90,00	90,45	17K	6
01/12/2025	-0,90%	-0,81	88,74	88,74	88,74	88,74	798	1
28/11/2025	1,16%	1,03	89,55	88,52	88,52	89,55	5K	3
27/11/2025	-0,15%	-0,13	88,52	88,65	88,52	88,65	354	3
26/11/2025	3,37%	2,89	88,65	88,65	88,65	88,65	177	1
25/11/2025	3,88%	3,20	85,76	84,24	84,24	85,76	2K	6
24/11/2025	-0,19%	-0,16	82,56	82,96	82,56	83,12	5K	8
21/11/2025	0,98%	0,80	82,72	82,24	82,24	82,72	4K	8
19/11/2025	-0,97%	-0,80	81,92	81,92	81,92	81,92	655	1
18/11/2025	-1,62%	-1,36	82,72	82,72	82,72	82,72	248	2
17/11/2025	0,13%	0,11	84,08	83,96	83,96	84,48	1K	3
14/11/2025	-2,51%	-2,16	83,97	83,97	83,97	84,15	2K	3
13/11/2025	-1,14%	-0,99	86,13	87,21	86,13	87,30	51K	6
12/11/2025	1,26%	1,08	87,12	86,40	86,31	87,12	2K	4
11/11/2025	-0,14%	-0,12	86,04	86,16	86,04	86,16	2K	5
10/11/2025	1,70%	1,44	86,16	86,16	86,16	86,16	603	2
07/11/2025	-0,09%	-0,08	84,72	84,72	84,72	84,72	169	2
06/11/2025	2,81%	2,32	84,80	84,80	84,80	84,80	932	3
05/11/2025	-0,15%	-0,12	82,48	82,48	82,48	82,48	412	1
04/11/2025	-0,63%	-0,52	82,60	83,12	81,76	83,12	9K	6
03/11/2025	0,19%	0,16	83,12	82,96	82,65	83,12	3K	4
31/10/2025	-0,48%	-0,40	82,96	82,80	82,16	82,96	6K	7
30/10/2025	0,19%	0,16	83,36	83,20	82,48	83,67	10K	6
29/10/2025	-0,57%	-0,48	83,20	83,68	83,20	83,68	10K	6
28/10/2025	-0,66%	-0,56	83,68	83,44	83,28	83,68	4K	4
27/10/2025	1,94%	1,60	84,24	83,92	83,92	84,24	6K	4
24/10/2025	5,19%	4,08	82,64	81,60	81,60	82,80	5K	8
23/10/2025	-0,20%	-0,16	78,56	78,72	78,56	78,72	707	2
22/10/2025	1,86%	1,44	78,72	78,72	78,72	78,72	787	2
21/10/2025	-0,51%	-0,40	77,28	77,68	77,28	77,68	851	2
20/10/2025	-0,51%	-0,40	77,68	77,44	77,28	77,68	1K	4
17/10/2025	-2,40%	-1,92	78,08	78,08	78,08	78,08	780	1
16/10/2025	-0,70%	-0,56	80,00	80,72	80,00	80,72	10K	3
14/10/2025	1,47%	1,17	80,56	79,80	79,80	80,56	9K	3
13/10/2025	1,89%	1,47	79,39	79,00	78,99	79,39	9K	6
09/10/2025	0,31%	0,24	77,92	78,40	77,92	78,40	468	2
07/10/2025	-0,61%	-0,48	77,68	78,16	77,68	78,16	233	3
06/10/2025	-1,41%	-1,12	78,16	78,72	78,16	78,72	470	3
03/10/2025	4,43%	3,36	79,28	77,45	77,45	79,28	19K	5
02/10/2025	-0,11%	-0,08	75,92	76,40	75,92	76,40	4K	4
01/10/2025	1,47%	1,10	76,00	76,08	75,75	76,20	82K	7
30/09/2025	-0,37%	-0,28	74,90	74,76	74,76	75,18	374	3
29/09/2025	0,09%	0,07	75,18	73,60	73,60	75,18	222	2
26/09/2025	3,05%	2,22	75,11	77,49	74,48	77,49	1K	7
25/09/2025	-1,58%	-1,17	72,89	72,89	72,89	72,89	1K	2
24/09/2025	0,47%	0,35	74,06	73,99	73,99	74,06	814	2
23/09/2025	-1,31%	-0,98	73,71	75,04	73,70	75,04	68K	9
22/09/2025	0,71%	0,53	74,69	74,02	74,02	74,69	1K	7
19/09/2025	-4,31%	-3,34	74,16	75,60	74,16	75,60	2K	4
18/09/2025	-0,58%	-0,45	77,50	76,16	75,52	77,50	1K	8
17/09/2025	1,43%	1,10	77,95	77,62	75,92	77,95	3K	7
16/09/2025	-1,91%	-1,50	76,85	78,35	76,85	78,35	18K	27
15/09/2025	0,46%	0,36	78,35	77,90	77,90	78,35	80K	4
11/09/2025	0,61%	0,47	77,99	77,99	77,99	77,99	155	2
09/09/2025	1,41%	1,08	77,52	76,44	76,44	77,52	2K	6
08/09/2025	-8,98%	-7,54	76,44	75,74	75,50	76,44	90K	23
05/09/2025	9,81%	7,50	83,98	75,30	74,70	83,98	5K	12
04/09/2025	-1,32%	-1,02	76,48	77,00	75,92	77,00	3K	5
03/09/2025	-8,79%	-7,47	77,50	75,57	75,25	77,50	8K	15
02/09/2025	10,49%	8,07	84,97	75,76	74,56	84,97	6K	10
01/09/2025	1,50%	1,14	76,90	85,00	76,70	85,00	3K	4
29/08/2025	-4,34%	-3,44	75,76	78,00	74,48	78,00	5K	11
28/08/2025	-1,59%	-1,28	79,20	79,96	78,80	79,96	87K	6
27/08/2025	-2,71%	-2,24	80,48	80,24	80,16	80,64	26K	8
26/08/2025	-1,05%	-0,88	82,72	82,72	82,48	82,82	45K	6
25/08/2025	0,10%	0,08	83,60	83,52	83,52	84,00	68K	5
22/08/2025	-0,19%	-0,16	83,52	83,52	83,12	83,68	53K	8
21/08/2025	1,06%	0,88	83,68	83,68	83,68	83,68	1K	1
20/08/2025	1,77%	1,44	82,80	82,24	82,24	82,80	68K	8
19/08/2025	0,89%	0,72	81,36	81,36	81,36	81,36	976	1
18/08/2025	0,80%	0,64	80,64	80,56	80,56	80,88	1K	3
15/08/2025	-0,20%	-0,16	80,00	81,36	80,00	81,36	64K	7
13/08/2025	1,21%	0,96	80,16	79,60	79,60	80,16	1K	2
12/08/2025	1,43%	1,12	79,20	78,88	78,80	79,20	17K	3
11/08/2025	1,95%	1,49	78,08	77,95	77,95	78,72	22K	9
08/08/2025	2,63%	1,96	76,59	75,60	75,50	76,71	45K	10
07/08/2025	-4,28%	-3,34	74,63	76,00	73,00	76,20	111K	39
06/08/2025	0,28%	0,22	77,97	77,97	77,97	77,97	77	1
05/08/2025	-0,32%	-0,25	77,75	77,04	77,04	77,78	7K	10
04/08/2025	2,36%	1,80	78,00	77,12	77,12	78,00	2K	4
01/08/2025	-2,91%	-2,28	76,20	77,50	75,21	77,50	12K	11
31/07/2025	-0,20%	-0,16	78,48	78,80	78,32	78,96	34K	13
30/07/2025	-0,20%	-0,16	78,64	79,20	78,64	79,52	6K	8
29/07/2025	1,82%	1,41	78,80	78,60	78,56	78,80	3K	3
28/07/2025	-1,54%	-1,21	77,39	78,60	77,39	78,60	4K	7
25/07/2025	3,97%	3,00	78,60	78,60	78,60	78,60	2K	3
24/07/2025	-0,66%	-0,50	75,60	76,10	75,60	76,10	3K	3
23/07/2025	0,34%	0,26	76,10	75,52	75,52	76,10	2K	3
22/07/2025	0,69%	0,52	75,84	76,00	75,84	76,00	531	4
21/07/2025	0,84%	0,63	75,32	74,76	74,76	75,32	903	2
18/07/2025	0,00%	0,00	74,69	74,69	74,69	74,69	1K	2
17/07/2025	-	-	74,69	74,69	74,69	74,69	149	1

Date,Open,High,Low,Close,Volume
12-Feb-26,87.00,87.00,84.12,84.12,2225
11-Feb-26,86.40,86.76,86.00,86.39,5083
10-Feb-26,86.04,86.39,86.04,86.39,604
09-Feb-26,85.00,89.34,85.00,88.70,12200
06-Feb-26,94.80,94.80,94.59,94.78,1704
05-Feb-26,93.75,93.75,92.95,92.95,11296
04-Feb-26,100.00,101.16,99.18,99.18,14454
03-Feb-26,98.80,99.50,98.80,99.50,892
30-Jan-26,96.18,96.20,95.64,95.64,3646
29-Jan-26,95.10,95.10,95.10,95.10,3328
28-Jan-26,94.98,95.13,94.98,95.13,1520
27-Jan-26,96.30,96.31,96.30,96.31,2215
26-Jan-26,93.96,94.68,93.96,94.68,3482
23-Jan-26,93.25,93.25,92.88,92.88,2696
22-Jan-26,92.79,93.25,92.79,93.25,186
21-Jan-26,92.88,92.88,92.61,92.61,1484
20-Jan-26,95.28,95.28,93.87,94.07,18932
19-Jan-26,99.97,99.97,94.64,94.65,13445
16-Jan-26,93.69,94.86,93.69,94.74,1890
15-Jan-26,93.00,93.00,93.00,93.00,186
14-Jan-26,91.60,92.34,91.60,92.34,1106
13-Jan-26,91.74,91.74,91.62,91.62,12369
12-Jan-26,92.07,93.00,92.07,92.80,8114
09-Jan-26,93.60,93.60,91.86,92.34,28385
08-Jan-26,93.51,93.60,92.88,93.60,653
07-Jan-26,92.34,93.18,92.04,92.64,20048
06-Jan-26,98.30,98.30,96.80,96.80,6213
05-Jan-26,98.30,98.30,98.30,98.30,98
30-Dec-25,97.20,97.20,96.80,96.80,14092
29-Dec-25,97.68,98.40,97.68,98.40,20122
26-Dec-25,98.40,98.40,98.20,98.20,8259
23-Dec-25,97.10,97.70,97.10,97.70,389
19-Dec-25,96.30,96.30,96.30,96.30,25038
18-Dec-25,93.96,93.96,93.96,93.96,93
16-Dec-25,93.00,93.00,93.00,93.00,93
15-Dec-25,90.36,90.36,90.36,90.36,271
11-Dec-25,89.90,89.90,89.90,89.90,89
10-Dec-25,89.91,89.91,89.91,89.91,179
09-Dec-25,91.08,91.08,88.83,88.83,1433
08-Dec-25,89.28,90.27,89.28,89.91,2788
04-Dec-25,88.20,88.78,88.20,88.78,3793
03-Dec-25,90.98,90.98,88.20,88.29,6273
02-Dec-25,90.00,90.45,90.00,90.30,16674
01-Dec-25,88.74,88.74,88.74,88.74,798
28-Nov-25,88.52,89.55,88.52,89.55,4743
27-Nov-25,88.65,88.65,88.52,88.52,354
26-Nov-25,88.65,88.65,88.65,88.65,177
25-Nov-25,84.24,85.76,84.24,85.76,2298
24-Nov-25,82.96,83.12,82.56,82.56,5054
21-Nov-25,82.24,82.72,82.24,82.72,4369
19-Nov-25,81.92,81.92,81.92,81.92,655
18-Nov-25,82.72,82.72,82.72,82.72,248
17-Nov-25,83.96,84.48,83.96,84.08,1347
14-Nov-25,83.97,84.15,83.97,83.97,1512
13-Nov-25,87.21,87.30,86.13,86.13,51301
12-Nov-25,86.40,87.12,86.31,87.12,1728
11-Nov-25,86.16,86.16,86.04,86.04,1634
10-Nov-25,86.16,86.16,86.16,86.16,603
07-Nov-25,84.72,84.72,84.72,84.72,169
06-Nov-25,84.80,84.80,84.80,84.80,932
05-Nov-25,82.48,82.48,82.48,82.48,412
04-Nov-25,83.12,83.12,81.76,82.60,8919
03-Nov-25,82.96,83.12,82.65,83.12,3073
31-Oct-25,82.80,82.96,82.16,82.96,6128
30-Oct-25,83.20,83.67,82.48,83.36,10037
29-Oct-25,83.68,83.68,83.20,83.20,10071
28-Oct-25,83.44,83.68,83.28,83.68,4499
27-Oct-25,83.92,84.24,83.92,84.24,5709
24-Oct-25,81.60,82.80,81.60,82.64,4621
23-Oct-25,78.72,78.72,78.56,78.56,707
22-Oct-25,78.72,78.72,78.72,78.72,787
21-Oct-25,77.68,77.68,77.28,77.28,851
20-Oct-25,77.44,77.68,77.28,77.68,1086
17-Oct-25,78.08,78.08,78.08,78.08,780
16-Oct-25,80.72,80.72,80.00,80.00,9680
14-Oct-25,79.80,80.56,79.80,80.56,9499
13-Oct-25,79.00,79.39,78.99,79.39,8856
09-Oct-25,78.40,78.40,77.92,77.92,468
07-Oct-25,78.16,78.16,77.68,77.68,233
06-Oct-25,78.72,78.72,78.16,78.16,470
03-Oct-25,77.45,79.28,77.45,79.28,18753
02-Oct-25,76.40,76.40,75.92,75.92,3645
01-Oct-25,76.08,76.20,75.75,76.00,81537
30-Sep-25,74.76,75.18,74.76,74.90,374
29-Sep-25,73.60,75.18,73.60,75.18,222
26-Sep-25,77.49,77.49,74.48,75.11,1421
25-Sep-25,72.89,72.89,72.89,72.89,1093
24-Sep-25,73.99,74.06,73.99,74.06,814
23-Sep-25,75.04,75.04,73.70,73.71,68052
22-Sep-25,74.02,74.69,74.02,74.69,1261
19-Sep-25,75.60,75.60,74.16,74.16,2091
18-Sep-25,76.16,77.50,75.52,77.50,1373
17-Sep-25,77.62,77.95,75.92,77.95,2629
16-Sep-25,78.35,78.35,76.85,76.85,17835
15-Sep-25,77.90,78.35,77.90,78.35,80370
11-Sep-25,77.99,77.99,77.99,77.99,155
09-Sep-25,76.44,77.52,76.44,77.52,1617
08-Sep-25,75.74,76.44,75.50,76.44,89710
05-Sep-25,75.30,83.98,74.70,83.98,5026
04-Sep-25,77.00,77.00,75.92,76.48,2527
03-Sep-25,75.57,77.50,75.25,77.50,7850
02-Sep-25,75.76,84.97,74.56,84.97,5994
01-Sep-25,85.00,85.00,76.70,76.90,3383
29-Aug-25,78.00,78.00,74.48,75.76,4895
28-Aug-25,79.96,79.96,78.80,79.20,87262
27-Aug-25,80.24,80.64,80.16,80.48,26070
26-Aug-25,82.72,82.82,82.48,82.72,44800
25-Aug-25,83.52,84.00,83.52,83.60,68461
22-Aug-25,83.52,83.68,83.12,83.52,53455
21-Aug-25,83.68,83.68,83.68,83.68,1171
20-Aug-25,82.24,82.80,82.24,82.80,67814
19-Aug-25,81.36,81.36,81.36,81.36,976
18-Aug-25,80.56,80.88,80.56,80.64,1453
15-Aug-25,81.36,81.36,80.00,80.00,63914
13-Aug-25,79.60,80.16,79.60,80.16,1039
12-Aug-25,78.88,79.20,78.80,79.20,16706
11-Aug-25,77.95,78.72,77.95,78.08,22479
08-Aug-25,75.60,76.71,75.50,76.59,45345
07-Aug-25,76.00,76.20,73.00,74.63,110813
06-Aug-25,77.97,77.97,77.97,77.97,77
05-Aug-25,77.04,77.78,77.04,77.75,6895
04-Aug-25,77.12,78.00,77.12,78.00,2020
01-Aug-25,77.50,77.50,75.21,76.20,12465
31-Jul-25,78.80,78.96,78.32,78.48,34392
30-Jul-25,79.20,79.52,78.64,78.64,5859
29-Jul-25,78.60,78.80,78.56,78.80,3300
28-Jul-25,78.60,78.60,77.39,77.39,3566
25-Jul-25,78.60,78.60,78.60,78.60,2279
24-Jul-25,76.10,76.10,75.60,75.60,2803
23-Jul-25,75.52,76.10,75.52,76.10,2281
22-Jul-25,76.00,76.00,75.84,75.84,531
21-Jul-25,74.76,75.32,74.76,75.32,903
18-Jul-25,74.69,74.69,74.69,74.69,1045
17-Jul-25,74.69,74.69,74.69,74.69,149

*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: N1WG34