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
12/11/2026	0,00%	0,00	75,39	75,39	75,39	75,39	3K	1
11/11/2026	2,77%	2,03	75,39	75,80	75,39	75,80	151	2
10/11/2026	2,64%	1,89	73,36	72,36	72,36	73,36	8K	4
09/11/2026	5,18%	3,52	71,47	71,40	71,40	71,47	785	2
06/11/2026	-4,27%	-3,03	67,95	67,95	67,95	67,95	135	1
05/11/2026	-1,36%	-0,98	70,98	70,98	70,98	70,98	70	1
04/11/2026	-0,96%	-0,70	71,96	73,36	71,96	73,36	217	3
03/11/2026	4,22%	2,94	72,66	72,35	72,35	72,66	12K	6
30/10/2026	-2,45%	-1,75	69,72	70,39	69,72	70,39	280	2
29/10/2026	5,37%	3,64	71,47	66,08	66,08	71,98	3K	5
27/10/2026	1,66%	1,11	67,83	65,59	65,59	67,83	2K	5
26/10/2026	12,78%	7,56	66,72	66,17	66,17	67,08	4K	4
23/10/2026	-2,95%	-1,80	59,16	59,85	59,16	60,13	2K	6
21/10/2026	1,40%	0,84	60,96	60,08	60,08	60,96	121	2
20/10/2026	2,66%	1,56	60,12	58,91	58,91	60,18	1K	5
19/10/2026	0,24%	0,14	58,56	58,42	58,14	59,25	5K	8
16/10/2026	-1,05%	-0,62	58,42	58,51	58,42	59,60	8K	7
15/10/2026	5,41%	3,03	59,04	59,10	59,02	59,10	236	3
14/10/2026	-1,74%	-0,99	56,01	55,63	55,29	56,22	3K	8
13/10/2026	0,11%	0,06	57,00	56,94	55,51	57,30	6K	12
09/10/2026	-1,56%	-0,90	56,94	56,90	56,65	56,94	454	5
08/10/2026	-2,53%	-1,50	57,84	57,84	56,50	57,90	32K	11
07/10/2026	-1,79%	-1,08	59,34	59,00	58,40	59,34	2K	5
06/10/2026	-0,79%	-0,48	60,42	60,06	60,06	60,42	360	2
05/10/2026	-5,43%	-3,50	60,90	60,46	60,46	60,90	182	2
02/10/2026	5,64%	3,44	64,40	65,10	63,77	65,10	28K	7
30/09/2026	-1,45%	-0,90	60,96	60,96	60,96	60,96	60	1
28/09/2026	0,11%	0,07	61,86	61,86	61,74	61,86	680	5
25/09/2026	2,98%	1,79	61,79	60,00	59,99	61,79	14K	5
24/09/2026	-1,77%	-1,08	60,00	60,54	60,00	60,54	481	4
23/09/2026	0,36%	0,22	61,08	60,56	60,40	61,08	545	3
22/09/2026	2,35%	1,40	60,86	60,48	60,48	60,86	23K	8
21/09/2026	1,87%	1,09	59,46	58,37	58,37	59,52	2K	7
18/09/2026	-0,63%	-0,37	58,37	58,74	58,32	58,85	818	6
17/09/2026	4,59%	2,58	58,74	57,74	57,74	58,86	2K	6
16/09/2026	-3,26%	-1,89	56,16	58,66	56,16	58,66	743	4
15/09/2026	2,93%	1,65	58,05	56,40	54,80	58,05	904	5
14/09/2026	0,18%	0,10	56,40	58,90	56,40	58,90	1K	6
10/09/2026	-1,54%	-0,88	56,30	56,70	56,30	56,70	339	3
09/09/2026	0,32%	0,18	57,18	57,22	57,18	57,72	15K	6
08/09/2026	-2,26%	-1,32	57,00	58,21	56,84	58,21	858	8
04/09/2026	1,57%	0,90	58,32	58,32	58,32	58,32	58	1
01/09/2026	-1,14%	-0,66	57,42	57,50	56,34	57,50	684	5
28/08/2026	2,33%	1,32	58,08	58,08	58,08	58,08	4K	1
24/08/2026	-1,29%	-0,74	56,76	56,82	56,76	56,82	113	2
21/08/2026	-0,86%	-0,50	57,50	57,50	57,50	57,50	2K	1
20/08/2026	-1,73%	-1,02	58,00	58,98	58,00	58,98	23K	6
19/08/2026	-3,47%	-2,12	59,02	59,04	58,80	59,52	24K	7
17/08/2026	-0,10%	-0,06	61,14	61,38	61,14	61,38	183	3
14/08/2026	0,59%	0,36	61,20	60,60	60,60	61,20	1K	3
12/08/2026	0,70%	0,42	60,84	60,84	60,84	60,84	2K	2
11/08/2026	2,08%	1,23	60,42	61,56	60,42	61,56	59K	3
10/08/2026	-2,63%	-1,60	59,19	61,26	59,19	61,26	1K	6
07/08/2026	2,86%	1,69	60,79	60,78	60,78	60,79	911	4
06/08/2026	-0,61%	-0,36	59,10	60,05	59,10	60,05	1K	2
05/08/2026	-1,98%	-1,20	59,46	59,86	59,13	59,86	1K	3
04/08/2026	7,21%	4,08	60,66	60,25	60,25	60,66	3K	2
03/08/2026	-3,38%	-1,98	56,58	56,82	55,87	57,00	185K	15
31/07/2026	-6,11%	-3,81	58,56	58,56	58,56	58,56	58	1
30/07/2026	-2,10%	-1,34	62,37	62,37	62,37	62,37	62	1
29/07/2026	-4,90%	-3,28	63,71	64,99	63,71	65,24	1K	4
28/07/2026	-2,35%	-1,61	66,99	67,38	66,99	67,38	3K	4
27/07/2026	-90,20%	-631,34	68,60	69,98	68,04	69,98	830	4
22/07/2026	2,62%	17,90	699,94	699,88	699,88	699,94	1K	2
20/07/2026	-5,46%	-39,40	682,04	696,32	682,04	696,32	3K	5
15/07/2026	-0,79%	-5,76	721,44	721,44	721,44	721,44	721	1
30/06/2026	-6,29%	-48,79	727,20	725,88	725,39	727,20	33K	3
25/06/2026	-6,74%	-56,10	775,99	775,55	775,55	775,99	10K	3
22/06/2026	1,54%	12,65	832,09	832,09	832,09	832,09	4K	1
19/06/2026	0,39%	3,19	819,44	819,44	819,44	819,44	4K	1
18/06/2026	6,22%	47,79	816,25	816,25	816,25	816,25	816	1
17/06/2026	-2,08%	-16,34	768,46	781,55	768,46	781,55	10K	3
16/06/2026	1,75%	13,53	784,80	791,69	784,80	791,69	5K	2
12/06/2026	0,60%	4,63	771,27	771,27	771,27	771,27	771	1
11/06/2026	0,87%	6,64	766,64	766,64	766,64	766,64	766	1
09/06/2026	-3,42%	-26,94	760,00	789,99	748,35	789,99	3K	3
08/06/2026	2,20%	16,94	786,94	786,17	786,17	787,13	4K	3
05/06/2026	-5,69%	-46,48	770,00	770,00	770,00	770,00	770	1
03/06/2026	1,14%	9,18	816,48	816,99	816,48	816,99	43K	2
02/06/2026	3,55%	27,71	807,30	807,30	807,30	807,30	807	1
01/06/2026	-6,07%	-50,40	779,59	779,59	779,59	784,08	5K	4
26/05/2026	4,30%	34,19	829,99	802,64	802,64	829,99	10K	3
22/05/2026	7,73%	57,08	795,80	780,00	780,00	795,80	2K	2
11/05/2026	2,50%	18,00	738,72	707,00	707,00	738,72	4K	4
08/05/2026	1,37%	9,72	720,72	712,08	712,08	720,72	2K	2
07/05/2026	-2,47%	-18,00	711,00	730,10	711,00	730,10	8K	4
06/05/2026	0,83%	6,00	729,00	729,00	729,00	729,00	729	1
05/05/2026	0,00%	0,00	723,00	723,00	723,00	723,00	723	1
04/05/2026	1,54%	11,00	723,00	721,71	721,71	723,00	9K	2
30/04/2026	4,09%	27,99	712,00	712,00	712,00	712,00	712	1
29/04/2026	17,42%	101,46	684,01	684,01	684,01	684,01	684	1
27/04/2026	-3,73%	-22,57	582,55	582,55	582,55	582,55	3K	1
24/04/2026	0,69%	4,12	605,12	605,12	605,12	605,12	2K	1
23/04/2026	15,71%	81,60	601,00	601,00	601,00	601,00	3K	1
15/04/2026	1,45%	7,40	519,40	519,40	519,40	519,40	519	1
10/04/2026	2,13%	10,67	512,00	512,00	512,00	512,00	512	1
07/04/2026	-0,63%	-3,18	501,33	502,50	501,33	502,50	1K	2
06/04/2026	0,50%	2,52	504,51	507,75	504,51	507,75	1K	2
20/03/2026	0,26%	1,29	501,99	512,94	501,99	512,94	1K	2
19/03/2026	-3,21%	-16,58	500,70	500,70	500,70	500,70	500	1
11/03/2026	-9,27%	-52,86	517,28	517,81	517,28	517,81	2K	3
03/03/2026	-1,79%	-10,42	570,14	574,61	570,14	574,61	1K	2
02/03/2026	-3,28%	-19,68	580,56	575,99	575,88	580,56	237K	6
20/02/2026	-5,85%	-37,32	600,24	603,87	600,24	603,87	1K	2
13/02/2026	-3,15%	-20,71	637,56	635,67	635,67	638,00	202K	3
12/02/2026	2,22%	14,27	658,27	658,27	658,27	658,27	7K	1
11/02/2026	5,21%	31,88	644,00	626,00	626,00	644,00	20K	3
10/02/2026	4,59%	26,84	612,12	612,12	612,12	612,12	15K	2
06/02/2026	-1,43%	-8,47	585,28	588,47	585,28	588,47	1K	2
04/02/2026	4,17%	23,75	593,75	593,75	593,75	593,75	70K	3
03/02/2026	-4,61%	-27,55	570,00	560,00	547,06	570,00	77K	8
30/01/2026	-6,37%	-40,67	597,55	608,00	594,89	608,00	2K	3
22/01/2026	3,23%	19,98	638,22	638,22	638,22	638,22	32K	1
20/01/2026	-3,21%	-20,48	618,24	621,79	618,24	621,79	12K	2
13/01/2026	0,00%	0,00	638,72	638,72	638,72	638,72	1K	1
08/01/2026	3,02%	18,72	638,72	642,14	638,72	642,14	1K	2
26/12/2025	-3,28%	-21,00	620,00	631,16	620,00	631,16	1K	2
22/12/2025	3,39%	21,00	641,00	641,00	641,00	641,00	6K	2
18/12/2025	-1,48%	-9,30	620,00	616,50	616,50	620,00	1K	2
15/12/2025	0,18%	1,15	629,30	627,00	627,00	629,30	7K	2
08/12/2025	1,31%	8,15	628,15	628,15	628,15	628,15	23K	1
05/12/2025	1,94%	11,81	620,00	620,00	620,00	620,00	13K	2
03/12/2025	7,19%	40,81	608,19	597,51	597,51	608,19	12K	2
02/12/2025	10,04%	51,77	567,38	567,99	567,38	567,99	1K	2
26/11/2025	0,46%	2,37	515,61	515,61	515,61	515,61	1K	1
25/11/2025	-8,65%	-48,58	513,24	518,48	513,24	518,48	1K	2
06/11/2025	0,00%	0,00	561,82	561,82	561,82	561,82	3K	1
04/11/2025	0,00%	0,00	561,82	561,82	561,82	561,82	3K	1
31/10/2025	-4,72%	-27,84	561,82	561,82	561,82	561,82	1K	1
28/10/2025	-0,36%	-2,11	589,66	589,66	589,66	589,66	1K	2
24/10/2025	-0,66%	-3,93	591,77	591,77	591,77	591,77	591	1
20/10/2025	2,82%	16,32	595,70	595,70	595,70	595,70	595	1
17/10/2025	-1,90%	-11,21	579,38	579,38	579,38	579,38	2K	1
16/10/2025	-	-	590,59	590,59	590,59	590,59	590	1

Date,Open,High,Low,Close,Volume
12-Nov-26,75.39,75.39,75.39,75.39,3166
11-Nov-26,75.80,75.80,75.39,75.39,151
10-Nov-26,72.36,73.36,72.36,73.36,7535
09-Nov-26,71.40,71.47,71.40,71.47,785
06-Nov-26,67.95,67.95,67.95,67.95,135
05-Nov-26,70.98,70.98,70.98,70.98,70
04-Nov-26,73.36,73.36,71.96,71.96,217
03-Nov-26,72.35,72.66,72.35,72.66,11721
30-Oct-26,70.39,70.39,69.72,69.72,280
29-Oct-26,66.08,71.98,66.08,71.47,3378
27-Oct-26,65.59,67.83,65.59,67.83,1578
26-Oct-26,66.17,67.08,66.17,66.72,3686
23-Oct-26,59.85,60.13,59.16,59.16,2150
21-Oct-26,60.08,60.96,60.08,60.96,121
20-Oct-26,58.91,60.18,58.91,60.12,1431
19-Oct-26,58.42,59.25,58.14,58.56,5393
16-Oct-26,58.51,59.60,58.42,58.42,7627
15-Oct-26,59.10,59.10,59.02,59.04,236
14-Oct-26,55.63,56.22,55.29,56.01,3185
13-Oct-26,56.94,57.30,55.51,57.00,5887
09-Oct-26,56.90,56.94,56.65,56.94,454
08-Oct-26,57.84,57.90,56.50,57.84,32173
07-Oct-26,59.00,59.34,58.40,59.34,1774
06-Oct-26,60.06,60.42,60.06,60.42,360
05-Oct-26,60.46,60.90,60.46,60.90,182
02-Oct-26,65.10,65.10,63.77,64.40,27589
30-Sep-26,60.96,60.96,60.96,60.96,60
28-Sep-26,61.86,61.86,61.74,61.86,680
25-Sep-26,60.00,61.79,59.99,61.79,13657
24-Sep-26,60.54,60.54,60.00,60.00,481
23-Sep-26,60.56,61.08,60.40,61.08,545
22-Sep-26,60.48,60.86,60.48,60.86,22831
21-Sep-26,58.37,59.52,58.37,59.46,2064
18-Sep-26,58.74,58.85,58.32,58.37,818
17-Sep-26,57.74,58.86,57.74,58.74,1516
16-Sep-26,58.66,58.66,56.16,56.16,743
15-Sep-26,56.40,58.05,54.80,58.05,904
14-Sep-26,58.90,58.90,56.40,56.40,1443
10-Sep-26,56.70,56.70,56.30,56.30,339
09-Sep-26,57.22,57.72,57.18,57.18,14639
08-Sep-26,58.21,58.21,56.84,57.00,858
04-Sep-26,58.32,58.32,58.32,58.32,58
01-Sep-26,57.50,57.50,56.34,57.42,684
28-Aug-26,58.08,58.08,58.08,58.08,4065
24-Aug-26,56.82,56.82,56.76,56.76,113
21-Aug-26,57.50,57.50,57.50,57.50,2300
20-Aug-26,58.98,58.98,58.00,58.00,23273
19-Aug-26,59.04,59.52,58.80,59.02,24332
17-Aug-26,61.38,61.38,61.14,61.14,183
14-Aug-26,60.60,61.20,60.60,61.20,1152
12-Aug-26,60.84,60.84,60.84,60.84,1521
11-Aug-26,61.56,61.56,60.42,60.42,59080
10-Aug-26,61.26,61.26,59.19,59.19,1488
07-Aug-26,60.78,60.79,60.78,60.79,911
06-Aug-26,60.05,60.05,59.10,59.10,1185
05-Aug-26,59.86,59.86,59.13,59.46,1245
04-Aug-26,60.25,60.66,60.25,60.66,3016
03-Aug-26,56.82,57.00,55.87,56.58,185008
31-Jul-26,58.56,58.56,58.56,58.56,58
30-Jul-26,62.37,62.37,62.37,62.37,62
29-Jul-26,64.99,65.24,63.71,63.71,1168
28-Jul-26,67.38,67.38,66.99,66.99,3290
27-Jul-26,69.98,69.98,68.04,68.60,830
22-Jul-26,699.88,699.94,699.88,699.94,1399
20-Jul-26,696.32,696.32,682.04,682.04,3448
15-Jul-26,721.44,721.44,721.44,721.44,721
30-Jun-26,725.88,727.20,725.39,727.20,33420
25-Jun-26,775.55,775.99,775.55,775.99,10082
22-Jun-26,832.09,832.09,832.09,832.09,4160
19-Jun-26,819.44,819.44,819.44,819.44,4097
18-Jun-26,816.25,816.25,816.25,816.25,816
17-Jun-26,781.55,781.55,768.46,768.46,10067
16-Jun-26,791.69,791.69,784.80,784.80,4743
12-Jun-26,771.27,771.27,771.27,771.27,771
11-Jun-26,766.64,766.64,766.64,766.64,766
09-Jun-26,789.99,789.99,748.35,760.00,3046
08-Jun-26,786.17,787.13,786.17,786.94,3934
05-Jun-26,770.00,770.00,770.00,770.00,770
03-Jun-26,816.99,816.99,816.48,816.48,43298
02-Jun-26,807.30,807.30,807.30,807.30,807
01-Jun-26,779.59,784.08,779.59,779.59,4693
26-May-26,802.64,829.99,802.64,829.99,9681
22-May-26,780.00,795.80,780.00,795.80,1575
11-May-26,707.00,738.72,707.00,738.72,3625
08-May-26,712.08,720.72,712.08,720.72,2144
07-May-26,730.10,730.10,711.00,711.00,7844
06-May-26,729.00,729.00,729.00,729.00,729
05-May-26,723.00,723.00,723.00,723.00,723
04-May-26,721.71,723.00,721.71,723.00,8661
30-Apr-26,712.00,712.00,712.00,712.00,712
29-Apr-26,684.01,684.01,684.01,684.01,684
27-Apr-26,582.55,582.55,582.55,582.55,2912
24-Apr-26,605.12,605.12,605.12,605.12,1815
23-Apr-26,601.00,601.00,601.00,601.00,3005
15-Apr-26,519.40,519.40,519.40,519.40,519
10-Apr-26,512.00,512.00,512.00,512.00,512
07-Apr-26,502.50,502.50,501.33,501.33,1003
06-Apr-26,507.75,507.75,504.51,504.51,1012
20-Mar-26,512.94,512.94,501.99,501.99,1014
19-Mar-26,500.70,500.70,500.70,500.70,500
11-Mar-26,517.81,517.81,517.28,517.28,2070
03-Mar-26,574.61,574.61,570.14,570.14,1144
02-Mar-26,575.99,580.56,575.88,580.56,236602
20-Feb-26,603.87,603.87,600.24,600.24,1204
13-Feb-26,635.67,638.00,635.67,637.56,202233
12-Feb-26,658.27,658.27,658.27,658.27,6582
11-Feb-26,626.00,644.00,626.00,644.00,19697
10-Feb-26,612.12,612.12,612.12,612.12,15303
06-Feb-26,588.47,588.47,585.28,585.28,1173
04-Feb-26,593.75,593.75,593.75,593.75,70062
03-Feb-26,560.00,570.00,547.06,570.00,77369
30-Jan-26,608.00,608.00,594.89,597.55,1800
22-Jan-26,638.22,638.22,638.22,638.22,31911
20-Jan-26,621.79,621.79,618.24,618.24,12400
13-Jan-26,638.72,638.72,638.72,638.72,1277
08-Jan-26,642.14,642.14,638.72,638.72,1280
26-Dec-25,631.16,631.16,620.00,620.00,1251
22-Dec-25,641.00,641.00,641.00,641.00,6410
18-Dec-25,616.50,620.00,616.50,620.00,1236
15-Dec-25,627.00,629.30,627.00,629.30,6899
08-Dec-25,628.15,628.15,628.15,628.15,23241
05-Dec-25,620.00,620.00,620.00,620.00,13020
03-Dec-25,597.51,608.19,597.51,608.19,12057
02-Dec-25,567.99,567.99,567.38,567.38,1135
26-Nov-25,515.61,515.61,515.61,515.61,1031
25-Nov-25,518.48,518.48,513.24,513.24,1031
06-Nov-25,561.82,561.82,561.82,561.82,2809
04-Nov-25,561.82,561.82,561.82,561.82,3370
31-Oct-25,561.82,561.82,561.82,561.82,1123
28-Oct-25,589.66,589.66,589.66,589.66,1179
24-Oct-25,591.77,591.77,591.77,591.77,591
20-Oct-25,595.70,595.70,595.70,595.70,595
17-Oct-25,579.38,579.38,579.38,579.38,2317
16-Oct-25,590.59,590.59,590.59,590.59,590

*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