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
28/08/2026	-2,25%	-2,00	86,70	88,19	86,58	88,76	855K	11
27/08/2026	8,30%	6,80	88,70	85,50	84,87	88,71	314K	26
26/08/2026	3,37%	2,67	81,90	81,55	81,26	81,90	1M	5
25/08/2026	-1,76%	-1,42	79,23	81,63	78,73	81,63	1M	18
24/08/2026	-2,83%	-2,35	80,65	82,90	80,65	82,90	1M	29
21/08/2026	2,61%	2,11	83,00	81,14	79,69	83,82	1M	24
20/08/2026	-3,59%	-3,01	80,89	83,82	80,79	83,89	1M	30
19/08/2026	-4,46%	-3,92	83,90	86,38	82,22	86,38	2M	26
18/08/2026	-1,33%	-1,18	87,82	89,89	87,25	89,89	767K	12
17/08/2026	-2,97%	-2,72	89,00	90,43	88,19	90,79	999K	34
14/08/2026	-4,21%	-4,03	91,72	93,83	91,72	95,93	539K	23
13/08/2026	7,17%	6,41	95,75	91,50	91,50	95,83	362K	26
12/08/2026	1,28%	1,13	89,34	87,53	87,53	91,50	32K	20
11/08/2026	0,10%	0,09	88,21	88,01	87,47	89,13	41K	14
10/08/2026	4,79%	4,03	88,12	82,40	82,40	88,12	2M	31
07/08/2026	4,10%	3,31	84,09	92,00	83,77	92,39	1M	91
06/08/2026	-3,23%	-2,70	80,78	83,24	79,99	83,24	231K	22
05/08/2026	-3,47%	-3,00	83,48	86,48	83,48	86,93	47K	20
04/08/2026	8,02%	6,42	86,48	80,06	78,82	86,75	16K	34
03/08/2026	1,07%	0,85	80,06	79,59	78,41	80,72	12M	34
31/07/2026	-1,07%	-0,86	79,21	78,75	78,01	79,21	46K	5
30/07/2026	3,95%	3,04	80,07	75,48	75,48	80,07	110K	23
29/07/2026	2,12%	1,60	77,03	75,38	75,16	79,03	271K	25
28/07/2026	-0,40%	-0,30	75,43	75,73	71,59	75,75	19K	32
27/07/2026	1,88%	1,40	75,73	75,12	73,41	77,13	287K	29
24/07/2026	0,30%	0,22	74,33	75,00	74,11	75,46	996K	18
23/07/2026	-2,51%	-1,91	74,11	76,03	73,96	76,03	564K	14
22/07/2026	-0,93%	-0,71	76,02	77,50	74,81	77,50	140K	27
21/07/2026	-1,04%	-0,81	76,73	78,30	76,21	78,30	859K	22
20/07/2026	-1,11%	-0,87	77,54	78,55	77,40	78,65	5M	17
17/07/2026	1,70%	1,31	78,41	77,15	74,34	79,60	16K	29
16/07/2026	0,31%	0,24	77,10	76,86	76,09	78,01	421K	28
15/07/2026	-2,59%	-2,04	76,86	79,80	76,57	81,80	154K	50
14/07/2026	3,29%	2,51	78,90	79,15	78,25	80,07	2M	34
13/07/2026	-0,18%	-0,14	76,39	75,78	75,78	78,18	131K	21
10/07/2026	-2,09%	-1,63	76,53	78,41	76,34	79,18	396K	23
09/07/2026	0,06%	0,05	78,16	78,07	77,61	78,31	2M	15
08/07/2026	2,08%	1,59	78,11	77,29	74,06	78,11	2M	37
07/07/2026	10,88%	7,51	76,52	73,00	72,74	77,64	517K	89
06/07/2026	0,66%	0,45	69,01	69,15	69,01	71,81	2M	34
03/07/2026	-2,39%	-1,68	68,56	68,56	68,56	68,56	754	1
02/07/2026	-2,04%	-1,46	70,24	72,42	69,38	72,42	164K	17
01/07/2026	1,39%	0,98	71,70	71,62	71,11	72,75	511K	16
30/06/2026	-0,67%	-0,48	70,72	69,35	69,35	71,05	1M	30
29/06/2026	5,53%	3,73	71,20	67,47	67,47	71,44	28K	23
26/06/2026	3,18%	2,08	67,47	65,37	63,72	67,47	154K	32
25/06/2026	1,55%	1,00	65,39	64,35	64,35	65,39	458K	7
24/06/2026	-0,56%	-0,36	64,39	65,50	64,39	65,50	2M	9
23/06/2026	3,85%	2,40	64,75	63,30	62,95	66,07	1M	24
22/06/2026	-0,54%	-0,34	62,35	62,96	60,60	62,96	1M	12
19/06/2026	-2,96%	-1,91	62,69	65,50	62,69	65,52	7K	8
18/06/2026	-0,35%	-0,23	64,60	63,53	62,22	65,08	33K	22
17/06/2026	-1,88%	-1,24	64,83	65,92	64,83	66,06	1M	13
16/06/2026	-0,18%	-0,12	66,07	66,86	64,85	67,09	301K	24
15/06/2026	3,75%	2,39	66,19	64,63	64,27	67,00	113K	32
12/06/2026	-0,96%	-0,62	63,80	64,42	63,15	65,51	990K	24
11/06/2026	2,25%	1,42	64,42	63,63	62,29	64,84	1M	20
10/06/2026	-6,67%	-4,50	63,00	67,60	63,00	67,60	2M	218
09/06/2026	-5,28%	-3,76	67,50	70,84	65,96	71,04	1M	59
08/06/2026	-1,06%	-0,76	71,26	72,06	71,00	72,99	2M	38
05/06/2026	-4,51%	-3,40	72,02	75,99	71,23	75,99	2M	32
03/06/2026	-1,23%	-0,94	75,42	75,88	73,22	75,88	2M	14
02/06/2026	1,22%	0,92	76,36	75,44	72,70	76,46	563K	27
01/06/2026	11,50%	7,78	75,44	66,30	66,30	75,51	1M	63
29/05/2026	6,70%	4,25	67,66	64,05	64,05	67,66	1M	27
28/05/2026	7,42%	4,38	63,41	57,84	57,84	63,58	312K	27
27/05/2026	-2,90%	-1,76	59,03	60,17	59,03	60,17	283K	6
26/05/2026	-0,28%	-0,17	60,79	60,29	60,29	61,51	748K	16
25/05/2026	1,35%	0,81	60,96	60,15	60,15	60,96	6K	3
22/05/2026	2,21%	1,30	60,15	60,00	59,10	60,48	2M	24
21/05/2026	0,72%	0,42	58,85	58,43	57,89	59,33	1M	132
20/05/2026	0,26%	0,15	58,43	57,31	56,95	58,43	584K	23
19/05/2026	3,92%	2,20	58,28	57,80	56,69	58,28	286K	146
18/05/2026	1,01%	0,56	56,08	56,08	54,05	56,08	1M	16
15/05/2026	-0,18%	-0,10	55,52	55,31	54,92	56,50	1M	40
14/05/2026	2,92%	1,58	55,62	54,00	53,22	55,62	2M	45
13/05/2026	5,16%	2,65	54,04	51,39	50,97	54,04	746K	46
12/05/2026	-2,41%	-1,27	51,39	53,19	50,94	53,19	79K	21
11/05/2026	-2,30%	-1,24	52,66	54,00	52,46	55,34	850K	121
08/05/2026	-20,15%	-13,60	53,90	60,99	52,37	60,99	2M	292
07/05/2026	-1,34%	-0,92	67,50	67,05	67,05	70,41	1M	88
06/05/2026	1,36%	0,92	68,42	65,37	65,29	68,51	88K	14
05/05/2026	9,85%	6,05	67,50	65,50	65,50	67,50	111K	15
04/05/2026	8,66%	4,90	61,45	59,88	59,88	61,77	2M	35
30/04/2026	-4,56%	-2,70	56,55	58,06	55,92	58,67	791K	21
29/04/2026	2,86%	1,65	59,25	57,60	57,20	59,35	731K	8
28/04/2026	-2,01%	-1,18	57,60	57,60	57,60	59,38	524K	11
27/04/2026	1,82%	1,05	58,78	57,55	56,55	59,16	630K	21
24/04/2026	0,79%	0,45	57,73	57,21	56,60	57,87	567K	14
23/04/2026	-0,30%	-0,17	57,28	56,59	55,09	57,28	612K	21
22/04/2026	1,52%	0,86	57,45	57,49	56,89	58,00	3M	24
20/04/2026	1,98%	1,10	56,59	55,56	54,86	56,59	156K	13
17/04/2026	1,89%	1,03	55,49	53,91	53,76	55,52	46K	25
16/04/2026	4,07%	2,13	54,46	56,01	54,21	56,46	28K	96
15/04/2026	5,91%	2,92	52,33	50,60	50,60	52,51	766K	37
14/04/2026	-2,81%	-1,43	49,41	51,53	49,41	51,78	2M	15
13/04/2026	9,33%	4,34	50,84	47,95	47,00	50,84	9M	82
10/04/2026	-14,17%	-7,68	46,50	54,64	46,00	54,64	7M	136
09/04/2026	-9,55%	-5,72	54,18	57,91	50,34	58,36	1M	154
08/04/2026	-2,20%	-1,35	59,90	61,25	59,90	61,46	72K	4
07/04/2026	1,54%	0,93	61,25	60,37	59,93	61,43	73K	16
06/04/2026	0,23%	0,14	60,32	60,24	60,24	60,43	106K	4
02/04/2026	1,83%	1,08	60,18	59,23	59,23	60,35	337K	6
01/04/2026	-0,17%	-0,10	59,10	59,41	59,00	59,46	135K	10
31/03/2026	3,99%	2,27	59,20	58,67	58,67	59,20	266K	2
30/03/2026	-2,80%	-1,64	56,93	57,50	56,75	57,50	13K	5
27/03/2026	-3,46%	-2,10	58,57	58,99	58,20	59,30	298K	151
26/03/2026	-4,03%	-2,55	60,67	61,95	60,19	62,00	139K	192
25/03/2026	2,51%	1,55	63,22	64,45	62,46	64,45	637K	68
24/03/2026	-4,67%	-3,02	61,67	63,39	61,67	64,08	231K	10
23/03/2026	-1,66%	-1,09	64,69	65,23	64,69	65,23	80K	2
20/03/2026	-0,57%	-0,38	65,78	65,78	65,78	65,78	328	1
19/03/2026	0,62%	0,41	66,16	64,43	64,43	66,16	32K	5
18/03/2026	6,48%	4,00	65,75	62,39	61,67	65,76	265K	11
17/03/2026	1,46%	0,89	61,75	61,09	60,79	61,75	294K	245
16/03/2026	-2,50%	-1,56	60,86	60,67	60,54	61,45	61K	72
13/03/2026	0,47%	0,29	62,42	62,13	61,79	62,84	504K	7
12/03/2026	1,80%	1,10	62,13	61,03	61,03	62,13	584K	9
11/03/2026	2,73%	1,62	61,03	60,05	60,05	61,03	252K	6
10/03/2026	3,14%	1,81	59,41	58,51	58,12	59,56	370K	105
09/03/2026	1,46%	0,83	57,60	57,34	55,91	58,69	332K	10
06/03/2026	1,18%	0,66	56,77	56,59	56,40	57,06	668K	353
05/03/2026	4,57%	2,45	56,11	53,76	53,76	56,61	137K	401
04/03/2026	2,15%	1,13	53,66	52,54	52,54	54,00	11K	5
03/03/2026	1,61%	0,83	52,53	51,10	51,10	53,00	963K	182
02/03/2026	6,64%	3,22	51,70	48,94	48,48	51,90	53K	17
27/02/2026	-3,16%	-1,58	48,48	48,92	47,84	48,92	28M	15
26/02/2026	3,20%	1,55	50,06	49,66	49,66	50,06	9K	3
25/02/2026	3,19%	1,50	48,51	47,91	47,76	48,76	31K	44
24/02/2026	1,84%	0,85	47,01	46,22	45,65	47,41	32K	6
23/02/2026	-9,86%	-5,05	46,16	51,73	45,00	51,73	24K	22
20/02/2026	-8,13%	-4,53	51,21	54,62	51,21	55,08	480K	25
19/02/2026	-2,02%	-1,15	55,74	55,57	55,51	55,90	3K	53
13/02/2026	-	-	56,89	53,51	53,51	57,71	575K	96

Date,Open,High,Low,Close,Volume
28-Aug-26,88.19,88.76,86.58,86.70,855018
27-Aug-26,85.50,88.71,84.87,88.70,313922
26-Aug-26,81.55,81.90,81.26,81.90,1460961
25-Aug-26,81.63,81.63,78.73,79.23,1040782
24-Aug-26,82.90,82.90,80.65,80.65,1421662
21-Aug-26,81.14,83.82,79.69,83.00,1019559
20-Aug-26,83.82,83.89,80.79,80.89,1460322
19-Aug-26,86.38,86.38,82.22,83.90,1804991
18-Aug-26,89.89,89.89,87.25,87.82,767466
17-Aug-26,90.43,90.79,88.19,89.00,998716
14-Aug-26,93.83,95.93,91.72,91.72,538599
13-Aug-26,91.50,95.83,91.50,95.75,362289
12-Aug-26,87.53,91.50,87.53,89.34,32005
11-Aug-26,88.01,89.13,87.47,88.21,40987
10-Aug-26,82.40,88.12,82.40,88.12,1637599
07-Aug-26,92.00,92.39,83.77,84.09,1157770
06-Aug-26,83.24,83.24,79.99,80.78,230701
05-Aug-26,86.48,86.93,83.48,83.48,46745
04-Aug-26,80.06,86.75,78.82,86.48,15949
03-Aug-26,79.59,80.72,78.41,80.06,12298832
31-Jul-26,78.75,79.21,78.01,79.21,45853
30-Jul-26,75.48,80.07,75.48,80.07,109761
29-Jul-26,75.38,79.03,75.16,77.03,270814
28-Jul-26,75.73,75.75,71.59,75.43,18792
27-Jul-26,75.12,77.13,73.41,75.73,287386
24-Jul-26,75.00,75.46,74.11,74.33,996287
23-Jul-26,76.03,76.03,73.96,74.11,564480
22-Jul-26,77.50,77.50,74.81,76.02,140000
21-Jul-26,78.30,78.30,76.21,76.73,858691
20-Jul-26,78.55,78.65,77.40,77.54,4589080
17-Jul-26,77.15,79.60,74.34,78.41,16032
16-Jul-26,76.86,78.01,76.09,77.10,420966
15-Jul-26,79.80,81.80,76.57,76.86,153656
14-Jul-26,79.15,80.07,78.25,78.90,1917926
13-Jul-26,75.78,78.18,75.78,76.39,130507
10-Jul-26,78.41,79.18,76.34,76.53,395786
09-Jul-26,78.07,78.31,77.61,78.16,1834257
08-Jul-26,77.29,78.11,74.06,78.11,2175278
07-Jul-26,73.00,77.64,72.74,76.52,517231
06-Jul-26,69.15,71.81,69.01,69.01,2126140
03-Jul-26,68.56,68.56,68.56,68.56,754
02-Jul-26,72.42,72.42,69.38,70.24,163738
01-Jul-26,71.62,72.75,71.11,71.70,511317
30-Jun-26,69.35,71.05,69.35,70.72,1162105
29-Jun-26,67.47,71.44,67.47,71.20,27990
26-Jun-26,65.37,67.47,63.72,67.47,154424
25-Jun-26,64.35,65.39,64.35,65.39,457772
24-Jun-26,65.50,65.50,64.39,64.39,1863333
23-Jun-26,63.30,66.07,62.95,64.75,1265177
22-Jun-26,62.96,62.96,60.60,62.35,1103556
19-Jun-26,65.50,65.52,62.69,62.69,7193
18-Jun-26,63.53,65.08,62.22,64.60,32932
17-Jun-26,65.92,66.06,64.83,64.83,1404066
16-Jun-26,66.86,67.09,64.85,66.07,300708
15-Jun-26,64.63,67.00,64.27,66.19,113495
12-Jun-26,64.42,65.51,63.15,63.80,989534
11-Jun-26,63.63,64.84,62.29,64.42,1166171
10-Jun-26,67.60,67.60,63.00,63.00,1869115
09-Jun-26,70.84,71.04,65.96,67.50,1018696
08-Jun-26,72.06,72.99,71.00,71.26,2093118
05-Jun-26,75.99,75.99,71.23,72.02,1582341
03-Jun-26,75.88,75.88,73.22,75.42,1663994
02-Jun-26,75.44,76.46,72.70,76.36,563173
01-Jun-26,66.30,75.51,66.30,75.44,1137060
29-May-26,64.05,67.66,64.05,67.66,1312923
28-May-26,57.84,63.58,57.84,63.41,312082
27-May-26,60.17,60.17,59.03,59.03,282967
26-May-26,60.29,61.51,60.29,60.79,748336
25-May-26,60.15,60.96,60.15,60.96,6032
22-May-26,60.00,60.48,59.10,60.15,2015191
21-May-26,58.43,59.33,57.89,58.85,1274339
20-May-26,57.31,58.43,56.95,58.43,583739
19-May-26,57.80,58.28,56.69,58.28,285992
18-May-26,56.08,56.08,54.05,56.08,1256956
15-May-26,55.31,56.50,54.92,55.52,1074765
14-May-26,54.00,55.62,53.22,55.62,2010681
13-May-26,51.39,54.04,50.97,54.04,745818
12-May-26,53.19,53.19,50.94,51.39,78594
11-May-26,54.00,55.34,52.46,52.66,850117
08-May-26,60.99,60.99,52.37,53.90,2489004
07-May-26,67.05,70.41,67.05,67.50,1274845
06-May-26,65.37,68.51,65.29,68.42,88311
05-May-26,65.50,67.50,65.50,67.50,110584
04-May-26,59.88,61.77,59.88,61.45,1557939
30-Apr-26,58.06,58.67,55.92,56.55,790957
29-Apr-26,57.60,59.35,57.20,59.25,730624
28-Apr-26,57.60,59.38,57.60,57.60,524080
27-Apr-26,57.55,59.16,56.55,58.78,630395
24-Apr-26,57.21,57.87,56.60,57.73,566784
23-Apr-26,56.59,57.28,55.09,57.28,612218
22-Apr-26,57.49,58.00,56.89,57.45,2921389
20-Apr-26,55.56,56.59,54.86,56.59,155689
17-Apr-26,53.91,55.52,53.76,55.49,46074
16-Apr-26,56.01,56.46,54.21,54.46,27882
15-Apr-26,50.60,52.51,50.60,52.33,765890
14-Apr-26,51.53,51.78,49.41,49.41,1813979
13-Apr-26,47.95,50.84,47.00,50.84,8924049
10-Apr-26,54.64,54.64,46.00,46.50,6927689
09-Apr-26,57.91,58.36,50.34,54.18,1108719
08-Apr-26,61.25,61.46,59.90,59.90,71523
07-Apr-26,60.37,61.43,59.93,61.25,73366
06-Apr-26,60.24,60.43,60.24,60.32,106404
02-Apr-26,59.23,60.35,59.23,60.18,337013
01-Apr-26,59.41,59.46,59.00,59.10,135283
31-Mar-26,58.67,59.20,58.67,59.20,265565
30-Mar-26,57.50,57.50,56.75,56.93,12763
27-Mar-26,58.99,59.30,58.20,58.57,297821
26-Mar-26,61.95,62.00,60.19,60.67,139233
25-Mar-26,64.45,64.45,62.46,63.22,636863
24-Mar-26,63.39,64.08,61.67,61.67,231100
23-Mar-26,65.23,65.23,64.69,64.69,80010
20-Mar-26,65.78,65.78,65.78,65.78,328
19-Mar-26,64.43,66.16,64.43,66.16,31878
18-Mar-26,62.39,65.76,61.67,65.75,265277
17-Mar-26,61.09,61.75,60.79,61.75,293929
16-Mar-26,60.67,61.45,60.54,60.86,61159
13-Mar-26,62.13,62.84,61.79,62.42,504047
12-Mar-26,61.03,62.13,61.03,62.13,583789
11-Mar-26,60.05,61.03,60.05,61.03,251510
10-Mar-26,58.51,59.56,58.12,59.41,369961
09-Mar-26,57.34,58.69,55.91,57.60,332499
06-Mar-26,56.59,57.06,56.40,56.77,667582
05-Mar-26,53.76,56.61,53.76,56.11,136559
04-Mar-26,52.54,54.00,52.54,53.66,10909
03-Mar-26,51.10,53.00,51.10,52.53,962728
02-Mar-26,48.94,51.90,48.48,51.70,53196
27-Feb-26,48.92,48.92,47.84,48.48,28049292
26-Feb-26,49.66,50.06,49.66,50.06,9221
25-Feb-26,47.91,48.76,47.76,48.51,30552
24-Feb-26,46.22,47.41,45.65,47.01,32457
23-Feb-26,51.73,51.73,45.00,46.16,23875
20-Feb-26,54.62,55.08,51.21,51.21,479569
19-Feb-26,55.57,55.90,55.51,55.74,3008
13-Feb-26,53.51,57.71,53.51,56.89,575488

*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