Cotação atual, histórico e gráfico do papel: N1WS35
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/07/2023 | 3,53% | 1,67 | 49,00 | 49,00 | 49,00 | 49,00 | 147 | 1 |
| 15/06/2023 | 7,54% | 3,32 | 47,33 | 47,31 | 47,31 | 47,33 | 94 | 2 |
| 10/04/2023 | -2,18% | -0,98 | 44,01 | 44,01 | 44,01 | 44,01 | 44 | 1 |
| 13/09/2022 | -22,12% | -12,78 | 44,99 | 45,30 | 44,99 | 45,30 | 180 | 2 |
| 18/02/2022 | -4,59% | -2,78 | 57,77 | 58,03 | 57,59 | 58,03 | 451K | 26 |
| 11/02/2022 | 1,82% | 1,08 | 60,55 | 60,55 | 60,55 | 60,55 | 121K | 2 |
| 21/01/2022 | -7,68% | -4,95 | 59,47 | 59,47 | 59,47 | 59,47 | 119K | 4 |
| 05/01/2022 | 8,21% | 4,89 | 64,42 | 64,42 | 64,42 | 64,42 | 129K | 3 |
| 20/12/2021 | -7,36% | -4,73 | 59,53 | 59,53 | 59,53 | 59,53 | 12K | 1 |
| 28/10/2021 | 0,52% | 0,33 | 64,26 | 64,26 | 64,26 | 64,26 | 64 | 1 |
| 27/10/2021 | -3,37% | -2,23 | 63,93 | 64,39 | 63,89 | 64,39 | 256K | 9 |
|
|
| 15/10/2021 | -0,21% | -0,14 | 66,16 | 66,16 | 66,16 | 66,16 | 26K | 1 |
| 13/10/2021 | 2,60% | 1,68 | 66,30 | 66,30 | 66,30 | 66,30 | 133K | 5 |
| 28/09/2021 | 14,43% | 8,15 | 64,62 | 64,62 | 64,62 | 64,62 | 54K | 1 |
| 14/09/2021 | -5,71% | -3,42 | 56,47 | 55,81 | 55,81 | 56,54 | 101K | 3 |
| 03/08/2021 | -0,71% | -0,43 | 59,89 | 59,89 | 59,89 | 59,89 | 50K | 1 |
| 30/07/2021 | 2,01% | 1,19 | 60,32 | 60,18 | 60,18 | 60,59 | 7K | 4 |
| 20/07/2021 | -2,76% | -1,68 | 59,13 | 59,13 | 59,13 | 59,13 | 118K | 7 |
| 14/07/2021 | -1,20% | -0,74 | 60,81 | 60,61 | 60,42 | 60,81 | 192K | 56 |
| 02/07/2021 | 1,97% | 1,19 | 61,55 | 61,55 | 61,55 | 61,55 | 62K | 1 |
| 30/06/2021 | -12,14% | -8,34 | 60,36 | 60,36 | 60,36 | 60,36 | 109K | 1 |
| 20/04/2021 | -2,30% | -1,62 | 68,70 | 68,70 | 68,70 | 68,70 | 68 | 1 |
| 12/04/2021 | 1,33% | 0,92 | 70,32 | 70,16 | 70,16 | 70,32 | 2K | 3 |
| 26/03/2021 | 0,06% | 0,04 | 69,40 | 69,36 | 69,36 | 69,40 | 9K | 2 |
| 19/03/2021 | 5,09% | 3,36 | 69,36 | 69,20 | 69,20 | 69,36 | 9K | 2 |
| 10/03/2021 | -0,15% | -0,10 | 66,00 | 65,32 | 65,32 | 66,00 | 393 | 2 |
| 02/03/2021 | 2,42% | 1,56 | 66,10 | 67,22 | 66,10 | 67,22 | 149K | 7 |
| 26/02/2021 | 1,86% | 1,18 | 64,54 | 64,54 | 64,54 | 64,54 | 116K | 8 |
| 25/02/2021 | -0,19% | -0,12 | 63,36 | 64,17 | 63,36 | 64,17 | 233K | 5 |
| 24/02/2021 | 1,20% | 0,75 | 63,48 | 63,48 | 63,48 | 63,48 | 126 | 1 |
| 23/02/2021 | 4,72% | 2,83 | 62,73 | 62,73 | 62,73 | 62,73 | 62 | 1 |
| 10/02/2021 | 1,41% | 0,83 | 59,90 | 59,90 | 59,90 | 59,90 | 59 | 1 |
| 09/02/2021 | 5,29% | 2,97 | 59,07 | 59,07 | 59,07 | 59,07 | 59 | 1 |
| 05/02/2021 | 7,93% | 4,12 | 56,10 | 55,90 | 55,90 | 56,10 | 112 | 2 |
| 29/01/2021 | 0,66% | 0,34 | 51,98 | 51,98 | 51,98 | 51,98 | 51 | 1 |
| 28/01/2021 | 3,92% | 1,95 | 51,64 | 51,64 | 51,64 | 51,64 | 93K | 3 |
| 11/01/2021 | -0,56% | -0,28 | 49,69 | 49,69 | 49,69 | 49,69 | 89K | 6 |
| 06/01/2021 | 6,89% | 3,22 | 49,97 | 49,97 | 49,97 | 49,97 | 30K | 1 |
| 04/01/2021 | 3,91% | 1,76 | 46,75 | 46,75 | 46,75 | 46,75 | 30K | 1 |
| 22/12/2020 | -1,96% | -0,90 | 44,99 | 45,17 | 44,99 | 45,17 | 230K | 4 |
| 11/12/2020 | -1,10% | -0,51 | 45,89 | 45,89 | 45,89 | 45,89 | 50K | 1 |
| 10/12/2020 | 11,08% | 4,63 | 46,40 | 46,40 | 46,40 | 46,40 | 46K | 2 |
| 27/11/2020 | -5,60% | -2,48 | 41,77 | 41,77 | 41,77 | 41,77 | 1K | 2 |
| 10/11/2020 | 5,94% | 2,48 | 44,25 | 44,25 | 44,25 | 44,25 | 1K | 1 |
| 06/11/2020 | - | - | 41,77 | 41,77 | 41,77 | 41,77 | 46K | 1 |
Date,Open,High,Low,Close,Volume
12-Jul-23,49.00,49.00,49.00,49.00,147
15-Jun-23,47.31,47.33,47.31,47.33,94
10-Apr-23,44.01,44.01,44.01,44.01,44
13-Sep-22,45.30,45.30,44.99,44.99,180
18-Feb-22,58.03,58.03,57.59,57.77,450842
11-Feb-22,60.55,60.55,60.55,60.55,121100
21-Jan-22,59.47,59.47,59.47,59.47,118940
05-Jan-22,64.42,64.42,64.42,64.42,128840
20-Dec-21,59.53,59.53,59.53,59.53,11906
28-Oct-21,64.26,64.26,64.26,64.26,64
27-Oct-21,64.39,64.39,63.89,63.93,255815
15-Oct-21,66.16,66.16,66.16,66.16,26464
13-Oct-21,66.30,66.30,66.30,66.30,132600
28-Sep-21,64.62,64.62,64.62,64.62,54280
14-Sep-21,55.81,56.54,55.81,56.47,100736
03-Aug-21,59.89,59.89,59.89,59.89,50307
30-Jul-21,60.18,60.59,60.18,60.32,6988
20-Jul-21,59.13,59.13,59.13,59.13,118260
14-Jul-21,60.61,60.81,60.42,60.81,191834
02-Jul-21,61.55,61.55,61.55,61.55,61550
30-Jun-21,60.36,60.36,60.36,60.36,108648
20-Apr-21,68.70,68.70,68.70,68.70,68
12-Apr-21,70.16,70.32,70.16,70.32,1825
26-Mar-21,69.36,69.40,69.36,69.40,9020
19-Mar-21,69.20,69.36,69.20,69.36,9012
10-Mar-21,65.32,66.00,65.32,66.00,393
02-Mar-21,67.22,67.22,66.10,66.10,149182
26-Feb-21,64.54,64.54,64.54,64.54,116172
25-Feb-21,64.17,64.17,63.36,63.36,233496
24-Feb-21,63.48,63.48,63.48,63.48,126
23-Feb-21,62.73,62.73,62.73,62.73,62
10-Feb-21,59.90,59.90,59.90,59.90,59
09-Feb-21,59.07,59.07,59.07,59.07,59
05-Feb-21,55.90,56.10,55.90,56.10,112
29-Jan-21,51.98,51.98,51.98,51.98,51
28-Jan-21,51.64,51.64,51.64,51.64,92952
11-Jan-21,49.69,49.69,49.69,49.69,89442
06-Jan-21,49.97,49.97,49.97,49.97,29982
04-Jan-21,46.75,46.75,46.75,46.75,29920
22-Dec-20,45.17,45.17,44.99,44.99,229917
11-Dec-20,45.89,45.89,45.89,45.89,50479
10-Dec-20,46.40,46.40,46.40,46.40,46400
27-Nov-20,41.77,41.77,41.77,41.77,1253
10-Nov-20,44.25,44.25,44.25,44.25,1327
06-Nov-20,41.77,41.77,41.77,41.77,45947
*exoneração de responsabilidade e termos de uso