Cotação atual, histórico e gráfico do papel: N2ET34

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 N2ET34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	1,61%	0,95	59,99	59,89	59,89	59,99	3K	2
22/08/2025	0,61%	0,36	59,04	58,32	58,32	59,04	7K	4
21/08/2025	-0,20%	-0,12	58,68	58,38	58,38	59,10	14K	8
20/08/2025	-1,34%	-0,80	58,80	57,00	56,20	58,80	342K	11
19/08/2025	-1,52%	-0,92	59,60	60,05	59,60	60,05	13K	2
18/08/2025	2,23%	1,32	60,52	59,20	59,20	60,52	9K	3
15/08/2025	0,99%	0,58	59,20	59,04	59,04	59,20	13K	2

14/08/2025	-1,41%	-0,84	58,62	58,20	58,20	58,62	77K	3
13/08/2025	-1,49%	-0,90	59,46	60,30	58,99	60,48	66K	11
12/08/2025	-1,47%	-0,90	60,36	59,78	59,78	60,36	67K	2
11/08/2025	-1,54%	-0,96	61,26	62,20	61,00	62,20	31K	8
08/08/2025	-0,35%	-0,22	62,22	62,50	62,00	62,50	9K	6
07/08/2025	-3,98%	-2,59	62,44	66,78	62,44	66,78	11K	6
06/08/2025	2,25%	1,43	65,03	64,70	64,70	65,03	2K	2
05/08/2025	0,09%	0,06	63,60	64,53	63,30	64,53	172K	12
04/08/2025	3,22%	1,98	63,54	63,70	63,54	64,83	14K	9
01/08/2025	-4,56%	-2,94	61,56	66,10	59,80	66,10	63K	17
31/07/2025	2,79%	1,75	64,50	63,38	63,38	65,34	14K	13
30/07/2025	1,73%	1,07	62,75	62,40	62,40	63,54	6K	8
29/07/2025	-0,95%	-0,59	61,68	62,42	61,68	62,42	24K	6
28/07/2025	0,76%	0,47	62,27	62,34	62,27	62,58	149K	22
25/07/2025	5,75%	3,36	61,80	60,66	60,66	61,80	12K	3
24/07/2025	0,76%	0,44	58,44	59,04	58,44	59,04	6K	2
23/07/2025	-2,19%	-1,30	58,00	59,90	57,30	59,90	10K	8
22/07/2025	-3,58%	-2,20	59,30	61,48	58,85	61,48	21K	8
21/07/2025	1,28%	0,78	61,50	69,45	61,20	69,45	123K	13
18/07/2025	2,12%	1,26	60,72	60,68	60,68	61,02	87K	4
17/07/2025	2,38%	1,38	59,46	59,26	59,26	59,46	18K	3
16/07/2025	0,52%	0,30	58,08	58,20	58,08	58,20	11K	4
15/07/2025	1,55%	0,88	57,78	56,16	56,16	58,26	13K	12
14/07/2025	2,28%	1,27	56,90	57,20	56,90	57,30	132K	7
11/07/2025	-1,17%	-0,66	55,63	56,34	55,63	57,06	15K	6
10/07/2025	-4,85%	-2,87	56,29	58,26	56,29	58,26	27K	10
09/07/2025	1,96%	1,14	59,16	59,36	59,04	59,36	11K	3
08/07/2025	-1,63%	-0,96	58,02	57,96	57,77	58,02	8K	3
07/07/2025	3,04%	1,74	58,98	59,04	58,47	59,04	25K	9
03/07/2025	2,58%	1,44	57,24	57,00	57,00	57,24	6K	2
02/07/2025	-0,53%	-0,30	55,80	56,28	55,80	56,28	47K	8
01/07/2025	-3,81%	-2,22	56,10	59,28	56,10	59,64	141K	15
27/06/2025	-0,10%	-0,06	58,32	58,35	58,32	59,04	35K	8
26/06/2025	0,66%	0,38	58,38	58,50	58,38	58,69	8K	3
25/06/2025	0,87%	0,50	58,00	58,00	58,00	58,00	11K	2
24/06/2025	4,55%	2,50	57,50	57,12	57,12	57,50	19K	3
23/06/2025	0,55%	0,30	55,00	54,45	54,45	55,80	26K	7
20/06/2025	-1,97%	-1,10	54,70	55,92	54,70	55,92	8K	2
18/06/2025	0,54%	0,30	55,80	54,79	54,79	55,92	2K	3
17/06/2025	2,87%	1,55	55,50	54,96	54,96	55,50	36K	6
16/06/2025	1,41%	0,75	53,95	53,95	53,95	53,95	2K	1
13/06/2025	1,20%	0,63	53,20	51,95	51,95	53,30	137K	8
12/06/2025	-4,97%	-2,75	52,57	53,82	52,42	55,86	48K	9
11/06/2025	0,40%	0,22	55,32	54,80	54,80	55,98	21K	5
10/06/2025	-0,83%	-0,46	55,10	56,00	54,75	56,00	48K	10
09/06/2025	-0,61%	-0,34	55,56	55,20	55,20	55,56	11K	3
06/06/2025	0,45%	0,25	55,90	56,20	55,85	56,70	28K	6
05/06/2025	3,06%	1,65	55,65	55,00	55,00	56,01	27K	7
04/06/2025	-0,55%	-0,30	54,00	54,40	54,00	54,50	11K	6
03/06/2025	1,88%	1,00	54,30	53,84	53,84	54,46	17K	8
02/06/2025	1,52%	0,80	53,30	52,69	52,10	53,30	14K	22
30/05/2025	2,92%	1,49	52,50	52,36	51,80	52,57	14K	21
29/05/2025	0,22%	0,11	51,01	50,95	50,95	51,01	21K	2
27/05/2025	2,52%	1,25	50,90	51,15	50,90	51,15	509	3
21/05/2025	0,40%	0,20	49,65	48,70	48,70	49,65	16K	4
20/05/2025	-0,70%	-0,35	49,45	49,59	49,45	49,59	7K	2
19/05/2025	0,61%	0,30	49,80	49,25	49,25	49,80	1K	6
16/05/2025	3,02%	1,45	49,50	47,80	47,80	49,70	97K	5
15/05/2025	0,84%	0,40	48,05	47,30	47,30	48,05	45K	3
14/05/2025	1,56%	0,73	47,65	45,98	45,98	47,65	2K	3
13/05/2025	3,81%	1,72	46,92	44,53	44,53	47,08	16K	6
12/05/2025	8,76%	3,64	45,20	43,55	43,44	45,20	119K	22
09/05/2025	4,53%	1,80	41,56	38,96	38,96	43,20	53K	9
08/05/2025	1,95%	0,76	39,76	39,00	39,00	39,76	53K	7
07/05/2025	0,31%	0,12	39,00	39,04	38,56	39,04	5K	3
06/05/2025	-2,11%	-0,84	38,88	39,04	38,80	39,04	21K	3
05/05/2025	1,33%	0,52	39,72	39,39	39,39	39,72	354	2
02/05/2025	3,38%	1,28	39,20	39,30	39,20	39,30	22K	3
30/04/2025	0,66%	0,25	37,92	37,67	37,67	37,92	13K	3
25/04/2025	1,05%	0,39	37,67	37,67	37,67	37,67	75	1
24/04/2025	1,30%	0,48	37,28	37,35	37,28	37,35	2K	2
23/04/2025	7,32%	2,51	36,80	36,15	36,15	36,80	4K	3
22/04/2025	-7,02%	-2,59	34,29	33,54	33,54	34,29	4K	3
16/04/2025	4,71%	1,66	36,88	34,51	34,51	36,88	9K	4
14/04/2025	0,97%	0,34	35,22	35,22	35,22	35,80	44K	4
10/04/2025	-5,40%	-1,99	34,88	36,50	34,54	36,50	3K	3
09/04/2025	10,62%	3,54	36,87	36,46	36,46	37,04	18K	4
08/04/2025	4,22%	1,35	33,33	34,00	33,33	34,07	11K	4
07/04/2025	0,72%	0,23	31,98	31,52	31,50	31,98	136K	4
04/04/2025	-5,95%	-2,01	31,75	33,08	31,00	33,08	29K	14
03/04/2025	-11,44%	-4,36	33,76	33,76	33,76	33,76	1K	1
02/04/2025	7,44%	2,64	38,12	36,20	36,20	38,12	17K	4
31/03/2025	-6,75%	-2,57	35,48	34,72	34,72	35,48	12K	6
27/03/2025	-0,50%	-0,19	38,05	37,70	37,70	38,36	8K	3
26/03/2025	-5,25%	-2,12	38,24	38,24	38,24	38,24	38	1
25/03/2025	1,00%	0,40	40,36	41,70	40,36	42,00	30K	9
24/03/2025	5,60%	2,12	39,96	39,70	39,70	39,96	3K	3
20/03/2025	4,88%	1,76	37,84	37,84	37,84	37,84	946	1
19/03/2025	0,61%	0,22	36,08	36,45	36,08	36,45	6K	2
18/03/2025	-2,02%	-0,74	35,86	35,86	35,86	35,86	3K	2
17/03/2025	-0,54%	-0,20	36,60	36,80	36,51	36,86	20K	6
14/03/2025	0,11%	0,04	36,80	37,16	36,60	37,16	48K	3
13/03/2025	-6,89%	-2,72	36,76	36,69	36,69	36,84	22K	7
12/03/2025	0,61%	0,24	39,48	40,32	38,76	40,50	100K	6
11/03/2025	4,64%	1,74	39,24	39,67	39,24	39,67	1K	4
10/03/2025	-6,25%	-2,50	37,50	38,50	37,50	38,53	48K	8
07/03/2025	-4,76%	-2,00	40,00	41,68	39,30	41,68	71K	13
06/03/2025	-7,28%	-3,30	42,00	45,45	42,00	45,45	120K	16
05/03/2025	-4,43%	-2,10	45,30	45,00	44,79	45,30	12K	4
28/02/2025	2,82%	1,30	47,40	45,64	45,29	47,40	57K	8
27/02/2025	-1,39%	-0,65	46,10	47,12	46,10	47,12	40K	2
26/02/2025	1,52%	0,70	46,75	46,75	46,75	46,75	12K	1
25/02/2025	-2,75%	-1,30	46,05	46,00	45,00	46,05	38K	5
24/02/2025	-1,97%	-0,95	47,35	45,92	45,90	47,35	104K	6
21/02/2025	-2,13%	-1,05	48,30	49,70	48,00	50,00	86K	12
20/02/2025	-3,61%	-1,85	49,35	50,00	48,45	50,00	26K	5
19/02/2025	-3,40%	-1,80	51,20	53,20	51,05	53,20	273K	26
18/02/2025	-4,69%	-2,61	53,00	53,45	53,00	53,50	296K	24
17/02/2025	2,30%	1,25	55,61	55,61	55,61	55,61	55	1
14/02/2025	-2,37%	-1,32	54,36	56,88	54,36	56,88	59K	9
13/02/2025	0,56%	0,31	55,68	55,86	55,63	56,22	45K	7
12/02/2025	2,25%	1,22	55,37	54,15	54,15	55,37	35K	6
11/02/2025	-2,96%	-1,65	54,15	55,80	54,15	56,00	71K	8
10/02/2025	3,81%	2,05	55,80	53,20	53,20	56,80	32K	9
07/02/2025	19,66%	8,83	53,75	49,96	49,40	54,81	2M	100
06/02/2025	-2,94%	-1,36	44,92	46,80	44,86	46,80	89K	12
05/02/2025	2,39%	1,08	46,28	44,59	44,59	46,40	21K	15
04/02/2025	1,25%	0,56	45,20	45,08	45,08	45,48	29K	5
03/02/2025	-1,59%	-0,72	44,64	44,12	43,00	44,94	28K	11
31/01/2025	0,71%	0,32	45,36	45,92	45,13	45,96	5K	5
30/01/2025	1,67%	0,74	45,04	44,04	44,04	45,21	5K	3
29/01/2025	-2,59%	-1,18	44,30	44,57	44,30	45,65	12K	6
28/01/2025	10,63%	4,37	45,48	42,29	42,29	45,50	104K	11
27/01/2025	1,61%	0,65	41,11	40,20	40,20	41,67	21K	4
24/01/2025	-0,47%	-0,19	40,46	40,46	40,46	40,46	40	1
23/01/2025	2,24%	0,89	40,65	40,65	40,65	40,65	40	1
21/01/2025	-	-	39,76	40,28	39,76	40,28	38K	7

Date,Open,High,Low,Close,Volume
26-Aug-25,59.89,59.99,59.89,59.99,2697
22-Aug-25,58.32,59.04,58.32,59.04,7309
21-Aug-25,58.38,59.10,58.38,58.68,14478
20-Aug-25,57.00,58.80,56.20,58.80,341704
19-Aug-25,60.05,60.05,59.60,59.60,13143
18-Aug-25,59.20,60.52,59.20,60.52,8637
15-Aug-25,59.04,59.20,59.04,59.20,12545
14-Aug-25,58.20,58.62,58.20,58.62,77023
13-Aug-25,60.30,60.48,58.99,59.46,65973
12-Aug-25,59.78,60.36,59.78,60.36,66601
11-Aug-25,62.20,62.20,61.00,61.26,30563
08-Aug-25,62.50,62.50,62.00,62.22,9331
07-Aug-25,66.78,66.78,62.44,62.44,11015
06-Aug-25,64.70,65.03,64.70,65.03,1944
05-Aug-25,64.53,64.53,63.30,63.60,171901
04-Aug-25,63.70,64.83,63.54,63.54,13657
01-Aug-25,66.10,66.10,59.80,61.56,62871
31-Jul-25,63.38,65.34,63.38,64.50,14389
30-Jul-25,62.40,63.54,62.40,62.75,5796
29-Jul-25,62.42,62.42,61.68,61.68,24173
28-Jul-25,62.34,62.58,62.27,62.27,149188
25-Jul-25,60.66,61.80,60.66,61.80,11807
24-Jul-25,59.04,59.04,58.44,58.44,6198
23-Jul-25,59.90,59.90,57.30,58.00,9900
22-Jul-25,61.48,61.48,58.85,59.30,20956
21-Jul-25,69.45,69.45,61.20,61.50,122648
18-Jul-25,60.68,61.02,60.68,60.72,87362
17-Jul-25,59.26,59.46,59.26,59.46,17949
16-Jul-25,58.20,58.20,58.08,58.08,11222
15-Jul-25,56.16,58.26,56.16,57.78,13390
14-Jul-25,57.20,57.30,56.90,56.90,131903
11-Jul-25,56.34,57.06,55.63,55.63,14807
10-Jul-25,58.26,58.26,56.29,56.29,26873
09-Jul-25,59.36,59.36,59.04,59.16,10648
08-Jul-25,57.96,58.02,57.77,58.02,8094
07-Jul-25,59.04,59.04,58.47,58.98,25103
03-Jul-25,57.00,57.24,57.00,57.24,6157
02-Jul-25,56.28,56.28,55.80,55.80,47278
01-Jul-25,59.28,59.64,56.10,56.10,140825
27-Jun-25,58.35,59.04,58.32,58.32,35116
26-Jun-25,58.50,58.69,58.38,58.38,7600
25-Jun-25,58.00,58.00,58.00,58.00,11026
24-Jun-25,57.12,57.50,57.12,57.50,19494
23-Jun-25,54.45,55.80,54.45,55.00,25796
20-Jun-25,55.92,55.92,54.70,54.70,7937
18-Jun-25,54.79,55.92,54.79,55.80,2202
17-Jun-25,54.96,55.50,54.96,55.50,35971
16-Jun-25,53.95,53.95,53.95,53.95,2373
13-Jun-25,51.95,53.30,51.95,53.20,137358
12-Jun-25,53.82,55.86,52.42,52.57,48457
11-Jun-25,54.80,55.98,54.80,55.32,20647
10-Jun-25,56.00,56.00,54.75,55.10,47739
09-Jun-25,55.20,55.56,55.20,55.56,11429
06-Jun-25,56.20,56.70,55.85,55.90,28070
05-Jun-25,55.00,56.01,55.00,55.65,26798
04-Jun-25,54.40,54.50,54.00,54.00,10631
03-Jun-25,53.84,54.46,53.84,54.30,16936
02-Jun-25,52.69,53.30,52.10,53.30,13533
30-May-25,52.36,52.57,51.80,52.50,13793
29-May-25,50.95,51.01,50.95,51.01,20709
27-May-25,51.15,51.15,50.90,50.90,509
21-May-25,48.70,49.65,48.70,49.65,16091
20-May-25,49.59,49.59,49.45,49.45,7424
19-May-25,49.25,49.80,49.25,49.80,1287
16-May-25,47.80,49.70,47.80,49.50,96505
15-May-25,47.30,48.05,47.30,48.05,44916
14-May-25,45.98,47.65,45.98,47.65,1850
13-May-25,44.53,47.08,44.53,46.92,15788
12-May-25,43.55,45.20,43.44,45.20,118939
09-May-25,38.96,43.20,38.96,41.56,52694
08-May-25,39.00,39.76,39.00,39.76,52686
07-May-25,39.04,39.04,38.56,39.00,5204
06-May-25,39.04,39.04,38.80,38.88,21390
05-May-25,39.39,39.72,39.39,39.72,354
02-May-25,39.30,39.30,39.20,39.20,21565
30-Apr-25,37.67,37.92,37.67,37.92,12619
25-Apr-25,37.67,37.67,37.67,37.67,75
24-Apr-25,37.35,37.35,37.28,37.28,1904
23-Apr-25,36.15,36.80,36.15,36.80,3647
22-Apr-25,33.54,34.29,33.54,34.29,3965
16-Apr-25,34.51,36.88,34.51,36.88,9173
14-Apr-25,35.22,35.80,35.22,35.22,44315
10-Apr-25,36.50,36.50,34.54,34.88,2873
09-Apr-25,36.46,37.04,36.46,36.87,18382
08-Apr-25,34.00,34.07,33.33,33.33,10513
07-Apr-25,31.52,31.98,31.50,31.98,136104
04-Apr-25,33.08,33.08,31.00,31.75,29137
03-Apr-25,33.76,33.76,33.76,33.76,1012
02-Apr-25,36.20,38.12,36.20,38.12,17412
31-Mar-25,34.72,35.48,34.72,35.48,12322
27-Mar-25,37.70,38.36,37.70,38.05,7690
26-Mar-25,38.24,38.24,38.24,38.24,38
25-Mar-25,41.70,42.00,40.36,40.36,29533
24-Mar-25,39.70,39.96,39.70,39.96,2744
20-Mar-25,37.84,37.84,37.84,37.84,946
19-Mar-25,36.45,36.45,36.08,36.08,5647
18-Mar-25,35.86,35.86,35.86,35.86,2761
17-Mar-25,36.80,36.86,36.51,36.60,20128
14-Mar-25,37.16,37.16,36.60,36.80,47771
13-Mar-25,36.69,36.84,36.69,36.76,22396
12-Mar-25,40.32,40.50,38.76,39.48,99632
11-Mar-25,39.67,39.67,39.24,39.24,1495
10-Mar-25,38.50,38.53,37.50,37.50,48245
07-Mar-25,41.68,41.68,39.30,40.00,70858
06-Mar-25,45.45,45.45,42.00,42.00,120170
05-Mar-25,45.00,45.30,44.79,45.30,11792
28-Feb-25,45.64,47.40,45.29,47.40,56985
27-Feb-25,47.12,47.12,46.10,46.10,40013
26-Feb-25,46.75,46.75,46.75,46.75,11687
25-Feb-25,46.00,46.05,45.00,46.05,38295
24-Feb-25,45.92,47.35,45.90,47.35,104411
21-Feb-25,49.70,50.00,48.00,48.30,85936
20-Feb-25,50.00,50.00,48.45,49.35,25954
19-Feb-25,53.20,53.20,51.05,51.20,273487
18-Feb-25,53.45,53.50,53.00,53.00,295993
17-Feb-25,55.61,55.61,55.61,55.61,55
14-Feb-25,56.88,56.88,54.36,54.36,58974
13-Feb-25,55.86,56.22,55.63,55.68,44821
12-Feb-25,54.15,55.37,54.15,55.37,34958
11-Feb-25,55.80,56.00,54.15,54.15,70841
10-Feb-25,53.20,56.80,53.20,55.80,31706
07-Feb-25,49.96,54.81,49.40,53.75,1512197
06-Feb-25,46.80,46.80,44.86,44.92,89305
05-Feb-25,44.59,46.40,44.59,46.28,21210
04-Feb-25,45.08,45.48,45.08,45.20,28998
03-Feb-25,44.12,44.94,43.00,44.64,27846
31-Jan-25,45.92,45.96,45.13,45.36,5124
30-Jan-25,44.04,45.21,44.04,45.04,5197
29-Jan-25,44.57,45.65,44.30,44.30,12242
28-Jan-25,42.29,45.50,42.29,45.48,103650
27-Jan-25,40.20,41.67,40.20,41.11,20838
24-Jan-25,40.46,40.46,40.46,40.46,40
23-Jan-25,40.65,40.65,40.65,40.65,40
21-Jan-25,40.28,40.28,39.76,39.76,38121

*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: N2ET34