Cotação atual, histórico e gráfico do papel: N1XP34

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 N1XP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	0,00%	0,00	592,74	592,74	592,74	592,74	592	1
04/06/2025	7,88%	43,29	592,74	568,15	568,15	592,74	9K	8
02/06/2025	-0,25%	-1,35	549,45	545,00	545,00	549,45	1K	2
30/05/2025	-0,67%	-3,74	550,80	547,39	541,99	550,80	2K	3
29/05/2025	-0,98%	-5,50	554,54	562,26	553,90	562,26	2K	3
22/05/2025	-4,32%	-25,30	560,04	560,04	560,04	563,85	7K	5
21/05/2025	-1,81%	-10,82	585,34	600,00	584,28	600,00	4K	4

20/05/2025	0,61%	3,60	596,16	592,57	592,57	596,16	1K	2
14/05/2025	9,36%	50,70	592,56	591,91	590,06	592,56	36K	4
08/05/2025	3,12%	16,39	541,86	542,44	541,76	542,44	2K	3
07/05/2025	-0,12%	-0,61	525,47	525,47	525,47	525,47	2K	1
06/05/2025	0,13%	0,69	526,08	520,00	520,00	526,08	2K	3
05/05/2025	1,12%	5,83	525,39	525,39	525,39	525,39	525	1
30/04/2025	0,50%	2,56	519,56	514,28	514,28	519,56	7K	3
29/04/2025	-6,19%	-34,13	517,00	520,00	517,00	520,00	2K	2
28/04/2025	11,07%	54,93	551,13	548,60	548,60	554,20	4K	6
22/04/2025	2,31%	11,19	496,20	501,62	496,20	504,84	7K	3
16/04/2025	-3,86%	-19,49	485,01	485,01	485,01	485,01	485	1
15/04/2025	0,04%	0,20	504,50	504,50	504,50	504,50	504	1
14/04/2025	1,51%	7,50	504,30	499,64	499,64	504,30	1K	2
11/04/2025	11,10%	49,62	496,80	490,53	490,53	496,80	987	2
08/04/2025	-6,65%	-31,85	447,18	479,03	447,18	479,03	926	2
07/04/2025	-11,78%	-63,94	479,03	549,99	459,92	549,99	44K	14
02/04/2025	2,53%	13,40	542,97	542,97	542,97	542,97	43K	1
01/04/2025	-2,67%	-14,50	529,57	530,23	529,57	530,23	95K	2
31/03/2025	-0,93%	-5,08	544,07	535,05	532,67	544,07	14K	4
28/03/2025	-4,91%	-28,37	549,15	549,15	549,15	549,15	549	1
27/03/2025	-2,38%	-14,08	577,52	577,52	577,52	577,52	2K	1
26/03/2025	-1,94%	-11,69	591,60	589,50	589,50	591,60	1K	2
25/03/2025	-0,21%	-1,24	603,29	601,71	601,71	603,29	1K	2
24/03/2025	5,84%	33,37	604,53	604,53	604,53	604,53	1K	1
21/03/2025	-0,69%	-3,97	571,16	571,16	571,16	571,16	2K	1
20/03/2025	-1,61%	-9,40	575,13	575,13	575,13	575,13	1K	1
18/03/2025	-1,85%	-11,03	584,53	584,53	584,53	584,53	584	1
17/03/2025	1,25%	7,38	595,56	595,56	595,56	595,56	595	1
13/03/2025	-0,83%	-4,90	588,18	588,18	588,18	588,18	1K	1
12/03/2025	-1,60%	-9,65	593,08	593,08	593,08	593,08	1K	1
11/03/2025	-1,50%	-9,19	602,73	601,82	601,82	602,73	2K	2
10/03/2025	-5,09%	-32,85	611,92	611,92	611,92	611,92	1K	1
07/03/2025	3,14%	19,60	644,77	643,34	643,34	644,77	11K	2
05/03/2025	-0,90%	-5,69	625,17	616,20	616,20	625,17	6K	3
28/02/2025	-3,36%	-21,94	630,86	630,86	630,86	630,86	1K	1
27/02/2025	-0,42%	-2,78	652,80	652,80	652,80	652,80	652	1
26/02/2025	-3,89%	-26,55	655,58	655,58	655,58	655,58	1K	1
21/02/2025	-3,13%	-22,02	682,13	688,41	682,13	688,41	30K	2
20/02/2025	9,72%	62,37	704,15	704,15	704,15	704,15	704	1
14/02/2025	1,88%	11,83	641,78	633,38	633,38	646,42	4K	3
13/02/2025	-0,61%	-3,84	629,95	629,95	629,95	629,95	629	1
12/02/2025	3,34%	20,48	633,79	626,80	626,80	633,79	3K	4
07/02/2025	0,33%	2,01	613,31	613,31	613,31	613,31	613	1
05/02/2025	5,08%	29,56	611,30	611,30	611,30	611,30	611	1
04/02/2025	-5,10%	-31,27	581,74	580,53	580,53	581,74	2K	2
31/01/2025	-0,91%	-5,66	613,01	613,01	613,01	613,01	613	1
30/01/2025	-1,21%	-7,55	618,67	618,67	618,67	618,67	618	1
29/01/2025	-1,35%	-8,56	626,22	624,20	624,20	626,22	1K	2
27/01/2025	-2,44%	-15,87	634,78	632,54	632,54	634,78	3K	2
21/01/2025	-0,52%	-3,43	650,65	653,42	650,65	653,42	1K	2
17/01/2025	2,15%	13,78	654,08	654,08	654,08	654,08	654	1
16/01/2025	-1,24%	-8,02	640,30	644,89	640,30	644,89	1K	2
15/01/2025	2,96%	18,66	648,32	649,92	648,32	649,92	1K	2
13/01/2025	-0,55%	-3,49	629,66	627,24	627,24	629,66	1K	2
10/01/2025	-3,56%	-23,35	633,15	636,06	633,15	636,06	1K	2
07/01/2025	0,88%	5,70	656,50	656,50	656,50	656,50	2K	1
06/01/2025	2,61%	16,56	650,80	650,80	650,80	650,80	1K	1
02/01/2025	-1,04%	-6,64	634,24	634,24	634,24	634,24	2K	1
30/12/2024	-3,48%	-23,08	640,88	640,88	640,88	640,88	3K	1
27/12/2024	-0,29%	-1,90	663,96	663,96	663,96	663,96	663	1
26/12/2024	0,94%	6,19	665,86	664,99	664,99	665,86	4K	2
23/12/2024	2,66%	17,11	659,67	659,67	659,67	659,67	2K	1
20/12/2024	0,27%	1,70	642,56	629,85	629,85	645,76	12K	3
19/12/2024	-5,72%	-38,85	640,86	638,75	638,75	640,86	4K	2
18/12/2024	2,21%	14,69	679,71	679,71	679,71	679,71	2K	1
16/12/2024	1,66%	10,84	665,02	658,02	658,02	665,02	1K	2
12/12/2024	-0,78%	-5,16	654,18	654,18	654,18	654,18	654	1
11/12/2024	-0,35%	-2,31	659,34	659,34	659,34	659,34	659	1
10/12/2024	-0,34%	-2,27	661,65	661,65	661,65	661,65	3K	1
06/12/2024	1,67%	10,90	663,92	663,92	663,92	663,92	1K	1
05/12/2024	-7,10%	-49,88	653,02	653,02	653,02	653,02	1K	1
03/12/2024	-1,20%	-8,55	702,90	702,90	702,90	702,90	702	1
02/12/2024	4,00%	27,37	711,45	691,85	691,85	714,15	27K	5
29/11/2024	2,35%	15,73	684,08	684,08	684,08	684,08	3K	1
27/11/2024	1,33%	8,79	668,35	673,86	661,32	673,86	8K	3
26/11/2024	-3,07%	-20,90	659,56	663,14	659,56	669,12	3K	3
25/11/2024	3,99%	26,09	680,46	667,92	667,92	680,46	2K	2
22/11/2024	-0,54%	-3,56	654,37	649,35	649,35	654,37	3K	2
21/11/2024	3,50%	22,26	657,93	638,57	638,57	657,93	7K	3
19/11/2024	0,20%	1,26	635,67	627,61	627,61	635,67	8K	5
18/11/2024	-2,30%	-14,94	634,41	624,33	624,33	634,41	6K	4
14/11/2024	0,26%	1,71	649,35	643,15	643,15	649,35	7K	3
13/11/2024	0,50%	3,24	647,64	647,64	647,64	647,64	647	1
12/11/2024	-4,49%	-30,29	644,40	644,40	644,40	644,40	644	1
08/11/2024	0,73%	4,88	674,69	669,10	669,10	674,69	7K	3
07/11/2024	1,33%	8,76	669,81	647,82	647,82	669,81	30K	6
06/11/2024	4,32%	27,38	661,05	664,74	661,05	664,74	3K	2
05/11/2024	-7,82%	-53,73	633,67	633,67	633,67	633,67	633	1
04/11/2024	1,71%	11,57	687,40	687,40	687,40	687,40	1K	1
31/10/2024	-4,65%	-32,99	675,83	675,83	675,83	675,83	1K	1
30/10/2024	-3,00%	-21,91	708,82	708,82	708,82	708,82	708	1
29/10/2024	2,62%	18,65	730,73	730,73	730,73	730,73	730	1
28/10/2024	6,30%	42,18	712,08	712,08	712,08	712,08	712	1
23/10/2024	1,10%	7,26	669,90	669,90	669,90	669,90	669	1
22/10/2024	0,10%	0,64	662,64	662,64	662,64	662,64	2K	1
21/10/2024	0,00%	0,00	662,00	662,00	662,00	662,00	19K	1
18/10/2024	0,00%	0,02	662,00	662,00	662,00	662,00	1K	1
17/10/2024	0,00%	0,00	661,98	666,55	661,98	666,55	1K	2
16/10/2024	1,11%	7,28	661,98	660,60	660,60	661,98	1K	2
15/10/2024	-3,44%	-23,34	654,70	654,70	654,70	654,70	2K	1
14/10/2024	1,12%	7,48	678,04	678,04	678,04	678,04	1K	1
11/10/2024	1,81%	11,95	670,56	670,56	670,56	670,56	670	1
10/10/2024	-0,53%	-3,51	658,61	654,00	654,00	658,61	5K	4
09/10/2024	2,13%	13,80	662,12	662,12	662,12	662,12	1K	1
08/10/2024	1,60%	10,24	648,32	648,32	648,32	648,32	1K	1
07/10/2024	0,98%	6,20	638,08	638,08	638,08	638,08	638	1
03/10/2024	-2,15%	-13,87	631,88	631,88	631,88	631,88	631	1
02/10/2024	-0,60%	-3,90	645,75	633,00	633,00	645,75	10K	2
30/09/2024	-2,00%	-13,24	649,65	651,09	649,65	651,09	4K	2
26/09/2024	3,35%	21,49	662,89	661,86	661,86	662,89	3K	2
25/09/2024	-0,38%	-2,44	641,40	640,89	640,89	641,40	1K	2
24/09/2024	1,40%	8,92	643,84	642,52	642,52	643,84	4K	2
20/09/2024	-0,79%	-5,08	634,92	634,92	634,92	634,92	1K	1
18/09/2024	0,78%	4,96	640,00	639,63	639,63	640,00	1K	2
17/09/2024	-0,08%	-0,48	635,04	632,01	632,01	635,04	2K	3
16/09/2024	-0,85%	-5,42	635,52	635,52	635,52	635,52	635	1
13/09/2024	-0,09%	-0,56	640,94	640,94	640,94	640,94	1K	1
12/09/2024	1,49%	9,44	641,50	641,42	641,42	643,04	12K	3
10/09/2024	-1,15%	-7,33	632,06	632,06	632,06	632,06	2K	1
09/09/2024	0,60%	3,81	639,39	639,39	639,39	639,39	4K	1
06/09/2024	-3,40%	-22,36	635,58	645,55	635,58	645,55	6K	3
05/09/2024	-1,40%	-9,33	657,94	664,42	657,94	664,42	3K	2
04/09/2024	-0,99%	-6,65	667,27	667,92	667,27	667,92	1K	2
03/09/2024	-7,50%	-54,63	673,92	673,92	673,92	673,92	673	1
02/09/2024	1,74%	12,43	728,55	728,55	728,55	728,55	1K	1
30/08/2024	2,72%	18,99	716,12	723,80	716,12	723,80	4K	6
29/08/2024	-	-	697,13	697,13	697,13	697,13	1K	1

Date,Open,High,Low,Close,Volume
13-Jun-25,592.74,592.74,592.74,592.74,592
04-Jun-25,568.15,592.74,568.15,592.74,9322
02-Jun-25,545.00,549.45,545.00,549.45,1094
30-May-25,547.39,550.80,541.99,550.80,2190
29-May-25,562.26,562.26,553.90,554.54,2225
22-May-25,560.04,563.85,560.04,560.04,7310
21-May-25,600.00,600.00,584.28,585.34,3542
20-May-25,592.57,596.16,592.57,596.16,1188
14-May-25,591.91,592.56,590.06,592.56,36123
08-May-25,542.44,542.44,541.76,541.86,2167
07-May-25,525.47,525.47,525.47,525.47,2101
06-May-25,520.00,526.08,520.00,526.08,2090
05-May-25,525.39,525.39,525.39,525.39,525
30-Apr-25,514.28,519.56,514.28,519.56,7238
29-Apr-25,520.00,520.00,517.00,517.00,1554
28-Apr-25,548.60,554.20,548.60,551.13,3862
22-Apr-25,501.62,504.84,496.20,496.20,7004
16-Apr-25,485.01,485.01,485.01,485.01,485
15-Apr-25,504.50,504.50,504.50,504.50,504
14-Apr-25,499.64,504.30,499.64,504.30,1003
11-Apr-25,490.53,496.80,490.53,496.80,987
08-Apr-25,479.03,479.03,447.18,447.18,926
07-Apr-25,549.99,549.99,459.92,479.03,43967
02-Apr-25,542.97,542.97,542.97,542.97,43437
01-Apr-25,530.23,530.23,529.57,529.57,95388
31-Mar-25,535.05,544.07,532.67,544.07,14010
28-Mar-25,549.15,549.15,549.15,549.15,549
27-Mar-25,577.52,577.52,577.52,577.52,1732
26-Mar-25,589.50,591.60,589.50,591.60,1181
25-Mar-25,601.71,603.29,601.71,603.29,1205
24-Mar-25,604.53,604.53,604.53,604.53,1209
21-Mar-25,571.16,571.16,571.16,571.16,2284
20-Mar-25,575.13,575.13,575.13,575.13,1150
18-Mar-25,584.53,584.53,584.53,584.53,584
17-Mar-25,595.56,595.56,595.56,595.56,595
13-Mar-25,588.18,588.18,588.18,588.18,1176
12-Mar-25,593.08,593.08,593.08,593.08,1186
11-Mar-25,601.82,602.73,601.82,602.73,2409
10-Mar-25,611.92,611.92,611.92,611.92,1223
07-Mar-25,643.34,644.77,643.34,644.77,10938
05-Mar-25,616.20,625.17,616.20,625.17,5595
28-Feb-25,630.86,630.86,630.86,630.86,1261
27-Feb-25,652.80,652.80,652.80,652.80,652
26-Feb-25,655.58,655.58,655.58,655.58,1311
21-Feb-25,688.41,688.41,682.13,682.13,30283
20-Feb-25,704.15,704.15,704.15,704.15,704
14-Feb-25,633.38,646.42,633.38,641.78,3834
13-Feb-25,629.95,629.95,629.95,629.95,629
12-Feb-25,626.80,633.79,626.80,633.79,2518
07-Feb-25,613.31,613.31,613.31,613.31,613
05-Feb-25,611.30,611.30,611.30,611.30,611
04-Feb-25,580.53,581.74,580.53,581.74,2324
31-Jan-25,613.01,613.01,613.01,613.01,613
30-Jan-25,618.67,618.67,618.67,618.67,618
29-Jan-25,624.20,626.22,624.20,626.22,1250
27-Jan-25,632.54,634.78,632.54,634.78,2534
21-Jan-25,653.42,653.42,650.65,650.65,1304
17-Jan-25,654.08,654.08,654.08,654.08,654
16-Jan-25,644.89,644.89,640.30,640.30,1285
15-Jan-25,649.92,649.92,648.32,648.32,1298
13-Jan-25,627.24,629.66,627.24,629.66,1256
10-Jan-25,636.06,636.06,633.15,633.15,1269
07-Jan-25,656.50,656.50,656.50,656.50,1969
06-Jan-25,650.80,650.80,650.80,650.80,1301
02-Jan-25,634.24,634.24,634.24,634.24,1902
30-Dec-24,640.88,640.88,640.88,640.88,2563
27-Dec-24,663.96,663.96,663.96,663.96,663
26-Dec-24,664.99,665.86,664.99,665.86,3994
23-Dec-24,659.67,659.67,659.67,659.67,1979
20-Dec-24,629.85,645.76,629.85,642.56,12008
19-Dec-24,638.75,640.86,638.75,640.86,3838
18-Dec-24,679.71,679.71,679.71,679.71,2039
16-Dec-24,658.02,665.02,658.02,665.02,1323
12-Dec-24,654.18,654.18,654.18,654.18,654
11-Dec-24,659.34,659.34,659.34,659.34,659
10-Dec-24,661.65,661.65,661.65,661.65,2646
06-Dec-24,663.92,663.92,663.92,663.92,1327
05-Dec-24,653.02,653.02,653.02,653.02,1306
03-Dec-24,702.90,702.90,702.90,702.90,702
02-Dec-24,691.85,714.15,691.85,711.45,27499
29-Nov-24,684.08,684.08,684.08,684.08,2736
27-Nov-24,673.86,673.86,661.32,668.35,8012
26-Nov-24,663.14,669.12,659.56,659.56,2654
25-Nov-24,667.92,680.46,667.92,680.46,2016
22-Nov-24,649.35,654.37,649.35,654.37,3261
21-Nov-24,638.57,657.93,638.57,657.93,7166
19-Nov-24,627.61,635.67,627.61,635.67,8220
18-Nov-24,624.33,634.41,624.33,634.41,6311
14-Nov-24,643.15,649.35,643.15,649.35,7109
13-Nov-24,647.64,647.64,647.64,647.64,647
12-Nov-24,644.40,644.40,644.40,644.40,644
08-Nov-24,669.10,674.69,669.10,674.69,6731
07-Nov-24,647.82,669.81,647.82,669.81,29955
06-Nov-24,664.74,664.74,661.05,661.05,2651
05-Nov-24,633.67,633.67,633.67,633.67,633
04-Nov-24,687.40,687.40,687.40,687.40,1374
31-Oct-24,675.83,675.83,675.83,675.83,1351
30-Oct-24,708.82,708.82,708.82,708.82,708
29-Oct-24,730.73,730.73,730.73,730.73,730
28-Oct-24,712.08,712.08,712.08,712.08,712
23-Oct-24,669.90,669.90,669.90,669.90,669
22-Oct-24,662.64,662.64,662.64,662.64,1987
21-Oct-24,662.00,662.00,662.00,662.00,18536
18-Oct-24,662.00,662.00,662.00,662.00,1324
17-Oct-24,666.55,666.55,661.98,661.98,1328
16-Oct-24,660.60,661.98,660.60,661.98,1322
15-Oct-24,654.70,654.70,654.70,654.70,1964
14-Oct-24,678.04,678.04,678.04,678.04,1356
11-Oct-24,670.56,670.56,670.56,670.56,670
10-Oct-24,654.00,658.61,654.00,658.61,5244
09-Oct-24,662.12,662.12,662.12,662.12,1324
08-Oct-24,648.32,648.32,648.32,648.32,1296
07-Oct-24,638.08,638.08,638.08,638.08,638
03-Oct-24,631.88,631.88,631.88,631.88,631
02-Oct-24,633.00,645.75,633.00,645.75,10140
30-Sep-24,651.09,651.09,649.65,649.65,3905
26-Sep-24,661.86,662.89,661.86,662.89,2648
25-Sep-24,640.89,641.40,640.89,641.40,1282
24-Sep-24,642.52,643.84,642.52,643.84,3859
20-Sep-24,634.92,634.92,634.92,634.92,1269
18-Sep-24,639.63,640.00,639.63,640.00,1279
17-Sep-24,632.01,635.04,632.01,635.04,1899
16-Sep-24,635.52,635.52,635.52,635.52,635
13-Sep-24,640.94,640.94,640.94,640.94,1281
12-Sep-24,641.42,643.04,641.42,641.50,12214
10-Sep-24,632.06,632.06,632.06,632.06,1896
09-Sep-24,639.39,639.39,639.39,639.39,4475
06-Sep-24,645.55,645.55,635.58,635.58,6406
05-Sep-24,664.42,664.42,657.94,657.94,2644
04-Sep-24,667.92,667.92,667.27,667.27,1335
03-Sep-24,673.92,673.92,673.92,673.92,673
02-Sep-24,728.55,728.55,728.55,728.55,1457
30-Aug-24,723.80,723.80,716.12,716.12,4312
29-Aug-24,697.13,697.13,697.13,697.13,1394

*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: N1XP34