Cotação atual, histórico e gráfico do papel: N2LY34

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 N2LY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,49%	0,55	112,20	111,65	111,65	112,20	223	2
25/07/2024	-1,54%	-1,75	111,65	111,65	111,65	111,65	119K	11
24/07/2024	1,27%	1,42	113,40	113,40	113,40	113,40	6K	1
22/07/2024	0,04%	0,04	111,98	111,98	111,98	111,98	559	1
19/07/2024	-1,30%	-1,47	111,94	111,53	111,53	112,05	4K	3
18/07/2024	0,78%	0,88	113,41	113,41	113,41	113,41	34K	1
17/07/2024	0,00%	0,00	112,53	112,53	112,53	112,53	112	1
16/07/2024	1,29%	1,43	112,53	111,65	110,81	112,53	780	5
12/07/2024	2,49%	2,70	111,10	108,62	108,62	111,10	35K	4
11/07/2024	3,34%	3,50	108,40	107,90	107,41	108,40	69K	6
10/07/2024	0,58%	0,60	104,90	103,50	103,50	104,90	2K	3
08/07/2024	-0,29%	-0,30	104,30	104,80	104,30	104,80	63K	7
05/07/2024	1,45%	1,50	104,60	101,04	101,04	104,60	2K	3
04/07/2024	-3,47%	-3,71	103,10	105,14	103,10	105,14	416	3
03/07/2024	1,68%	1,76	106,81	106,81	106,81	106,81	106	1
01/07/2024	-1,03%	-1,09	105,05	105,16	105,05	105,16	315	3
28/06/2024	-3,24%	-3,55	106,14	106,50	106,14	106,50	849	3
25/06/2024	1,07%	1,16	109,69	109,04	109,04	110,09	1K	4
24/06/2024	0,00%	0,00	108,53	108,53	108,53	108,53	108	1
21/06/2024	-0,04%	-0,04	108,53	108,57	108,46	108,57	33K	3
20/06/2024	0,22%	0,24	108,57	108,50	108,50	108,57	759	2
14/06/2024	0,49%	0,53	108,33	108,33	108,33	108,33	3K	1
13/06/2024	0,28%	0,30	107,80	107,25	107,03	107,80	4K	4
12/06/2024	3,28%	3,41	107,50	107,50	107,50	107,50	107	1
11/06/2024	-1,33%	-1,40	104,09	104,50	104,09	104,50	416	2
10/06/2024	1,24%	1,29	105,49	105,98	105,49	105,98	844	2
07/06/2024	-1,79%	-1,90	104,20	104,70	104,20	104,70	32K	4
05/06/2024	3,88%	3,96	106,10	106,10	106,10	106,10	6K	1
31/05/2024	2,14%	2,14	102,14	102,14	102,14	102,14	9K	1
29/05/2024	0,26%	0,26	100,00	99,70	99,70	100,00	1K	3
24/05/2024	-0,85%	-0,86	99,74	99,74	99,74	99,74	997	1
23/05/2024	-2,80%	-2,90	100,60	101,43	100,60	101,43	2K	3
22/05/2024	1,07%	1,10	103,50	103,50	103,50	103,50	103	1
21/05/2024	-0,82%	-0,85	102,40	102,40	102,40	102,40	204	1
20/05/2024	0,63%	0,65	103,25	103,25	103,25	103,25	2K	1
16/05/2024	-2,01%	-2,10	102,60	102,60	102,60	102,60	102	1
15/05/2024	1,26%	1,30	104,70	101,33	101,33	104,70	206	2
14/05/2024	1,08%	1,10	103,40	102,30	102,30	103,40	31K	3
13/05/2024	-0,78%	-0,80	102,30	102,30	102,30	102,30	4K	1
10/05/2024	3,41%	3,40	103,10	102,27	102,27	103,10	8K	4
07/05/2024	0,50%	0,50	99,70	99,90	99,70	99,90	1K	2
06/05/2024	1,68%	1,64	99,20	98,80	98,80	99,20	988	2
03/05/2024	0,25%	0,24	97,56	98,20	97,56	98,20	98K	5
02/05/2024	-0,18%	-0,18	97,32	97,50	97,32	97,90	682	3
26/04/2024	2,20%	2,10	97,50	97,50	97,50	97,50	97	1
24/04/2024	1,25%	1,18	95,40	95,10	95,10	95,40	857	2
18/04/2024	-0,20%	-0,19	94,22	94,42	94,22	94,42	14K	2
17/04/2024	1,45%	1,35	94,41	94,14	94,14	94,41	376	2
16/04/2024	-1,05%	-0,99	93,06	93,69	93,06	93,69	186	2
15/04/2024	0,10%	0,09	94,05	92,08	92,08	94,32	654	4
11/04/2024	-0,89%	-0,84	93,96	94,23	93,96	94,23	376	2
10/04/2024	-2,27%	-2,20	94,80	97,00	94,80	97,00	1K	2
08/04/2024	-0,21%	-0,20	97,00	97,00	97,00	97,00	194	1
05/04/2024	-0,21%	-0,20	97,20	97,20	97,20	97,20	194	1
04/04/2024	-0,20%	-0,20	97,40	97,01	97,01	97,48	973	3
03/04/2024	-0,81%	-0,80	97,60	97,60	97,60	97,60	195	1
02/04/2024	0,31%	0,30	98,40	98,40	98,40	98,40	295	1
01/04/2024	2,08%	2,00	98,10	98,60	98,00	98,60	9K	7
27/03/2024	-3,81%	-3,81	96,10	98,88	95,80	98,88	11K	10
26/03/2024	-0,63%	-0,63	99,91	100,50	99,91	100,54	14K	4
25/03/2024	0,24%	0,24	100,54	100,30	100,08	100,73	2K	5
22/03/2024	0,72%	0,72	100,30	100,30	100,30	100,30	802	3
21/03/2024	1,41%	1,38	99,58	99,58	99,58	99,58	995	1
19/03/2024	0,00%	0,00	98,20	98,58	98,20	98,58	52K	3
18/03/2024	-0,61%	-0,60	98,20	98,10	98,10	98,20	3K	2
13/03/2024	0,01%	0,01	98,80	98,80	98,80	98,80	98	1
12/03/2024	0,09%	0,09	98,79	98,53	98,53	98,79	197	2
11/03/2024	0,94%	0,92	98,70	97,78	97,78	98,70	489	2
08/03/2024	1,64%	1,58	97,78	97,78	97,65	97,78	488	3
06/03/2024	0,63%	0,60	96,20	96,20	96,20	96,20	192	1
05/03/2024	0,53%	0,50	95,60	95,09	95,09	95,60	476	2
04/03/2024	-0,03%	-0,03	95,10	95,54	94,90	95,54	954	3
01/03/2024	1,83%	1,71	95,13	92,02	92,02	95,13	467	5
28/02/2024	0,47%	0,44	93,42	93,59	93,42	93,59	654	3
27/02/2024	-0,85%	-0,80	92,98	93,00	92,98	93,00	185	2
26/02/2024	1,36%	1,26	93,78	93,78	93,78	93,78	375	1
22/02/2024	0,63%	0,58	92,52	92,52	92,52	92,52	2K	1
21/02/2024	-0,07%	-0,06	91,94	91,80	91,80	91,94	183	2
20/02/2024	-2,74%	-2,59	92,00	92,43	91,62	92,43	184K	8
16/02/2024	0,38%	0,36	94,59	93,87	93,87	94,59	470	2
15/02/2024	2,54%	2,33	94,23	93,09	93,09	94,23	1K	3
14/02/2024	-2,08%	-1,95	91,90	91,71	91,48	91,90	3K	5
08/02/2024	0,56%	0,52	93,85	93,85	93,85	93,85	10K	1
07/02/2024	-1,14%	-1,08	93,33	93,33	93,33	93,33	5K	1
06/02/2024	0,79%	0,74	94,41	94,77	94,41	94,77	189	2
05/02/2024	-2,33%	-2,23	93,67	96,60	93,00	96,60	2K	6
02/02/2024	1,37%	1,30	95,90	95,90	95,90	95,90	95	1
01/02/2024	-1,01%	-0,97	94,60	94,60	94,60	94,60	94	1
31/01/2024	-2,68%	-2,63	95,57	95,57	95,57	95,57	286	1
30/01/2024	1,24%	1,20	98,20	98,30	98,20	98,30	294	3
25/01/2024	0,52%	0,50	97,00	97,00	97,00	97,00	1K	1
24/01/2024	1,26%	1,20	96,50	95,00	95,00	96,50	5K	3
23/01/2024	1,71%	1,60	95,30	95,31	95,30	95,39	381	3
19/01/2024	-2,09%	-2,00	93,70	95,22	93,70	95,22	378	3
16/01/2024	0,90%	0,85	95,70	94,85	94,85	95,70	476	3
15/01/2024	-1,20%	-1,15	94,85	96,64	94,85	96,64	671	3
12/01/2024	0,00%	0,00	96,00	96,00	96,00	96,00	2K	1
10/01/2024	0,71%	0,68	96,00	96,00	96,00	96,00	2K	2
09/01/2024	1,16%	1,09	95,32	95,32	95,32	95,32	20K	1
08/01/2024	2,42%	2,23	94,23	93,62	93,62	94,23	1K	3
05/01/2024	0,00%	0,00	92,00	92,00	91,17	92,00	10K	5
04/01/2024	-0,76%	-0,70	92,00	93,33	92,00	93,33	15K	4
03/01/2024	-1,80%	-1,70	92,70	94,40	91,98	94,40	6K	10
02/01/2024	-1,72%	-1,65	94,40	94,41	94,13	94,86	5K	7
28/12/2023	-4,02%	-4,02	96,05	96,49	96,05	96,49	961	4
27/12/2023	0,00%	0,00	100,07	100,07	100,07	100,07	200	1
26/12/2023	1,20%	1,19	100,07	100,07	100,07	100,07	100	1
22/12/2023	-0,22%	-0,22	98,88	99,10	98,81	99,10	100K	6
21/12/2023	1,08%	1,06	99,10	99,10	99,10	99,10	1K	1
20/12/2023	0,00%	0,00	98,04	98,04	98,04	98,04	196	2
19/12/2023	-0,43%	-0,42	98,04	98,46	97,93	98,46	2K	4
18/12/2023	0,16%	0,16	98,46	98,50	98,30	99,34	3K	23
15/12/2023	-1,16%	-1,15	98,30	100,43	98,30	100,70	91K	4
14/12/2023	6,42%	6,00	99,45	97,00	97,00	100,08	1K	4
13/12/2023	1,50%	1,38	93,45	91,74	91,74	93,45	12K	4
12/12/2023	1,39%	1,26	92,07	90,99	90,99	92,07	1K	3
11/12/2023	0,00%	0,00	90,81	90,81	90,81	90,81	181	1
08/12/2023	1,02%	0,92	90,81	89,82	89,82	90,81	362	2
06/12/2023	-0,65%	-0,59	89,89	90,48	89,89	90,48	451	2
05/12/2023	-0,15%	-0,14	90,48	92,09	90,48	92,78	27K	247
04/12/2023	1,81%	1,61	90,62	90,63	90,62	90,63	543	2
01/12/2023	-0,10%	-0,09	89,01	89,00	89,00	89,55	801	3
30/11/2023	0,54%	0,48	89,10	88,62	88,62	89,73	801	5
29/11/2023	4,09%	3,48	88,62	87,48	87,48	88,62	176	2
28/11/2023	-0,42%	-0,36	85,14	85,01	84,60	85,14	339	3
27/11/2023	-0,57%	-0,49	85,50	85,27	85,00	85,50	426	3
24/11/2023	-1,29%	-1,12	85,99	87,18	85,99	87,18	953	4
21/11/2023	0,68%	0,59	87,11	86,66	86,66	87,20	96K	8
20/11/2023	-0,07%	-0,06	86,52	86,31	86,31	86,94	3K	5
16/11/2023	2,68%	2,26	86,58	86,58	86,58	86,58	173	1
14/11/2023	0,50%	0,42	84,32	84,32	84,32	84,32	3K	1
13/11/2023	0,36%	0,30	83,90	83,90	83,90	83,90	3K	1
10/11/2023	-1,91%	-1,63	83,60	83,44	83,44	83,60	167	2
09/11/2023	-	-	85,23	85,87	85,23	85,87	2K	3

Date,Open,High,Low,Close,Volume
26-Jul-24,111.65,112.20,111.65,112.20,223
25-Jul-24,111.65,111.65,111.65,111.65,119465
24-Jul-24,113.40,113.40,113.40,113.40,5670
22-Jul-24,111.98,111.98,111.98,111.98,559
19-Jul-24,111.53,112.05,111.53,111.94,3905
18-Jul-24,113.41,113.41,113.41,113.41,34023
17-Jul-24,112.53,112.53,112.53,112.53,112
16-Jul-24,111.65,112.53,110.81,112.53,780
12-Jul-24,108.62,111.10,108.62,111.10,35101
11-Jul-24,107.90,108.40,107.41,108.40,68908
10-Jul-24,103.50,104.90,103.50,104.90,1774
08-Jul-24,104.80,104.80,104.30,104.30,62684
05-Jul-24,101.04,104.60,101.04,104.60,1758
04-Jul-24,105.14,105.14,103.10,103.10,416
03-Jul-24,106.81,106.81,106.81,106.81,106
01-Jul-24,105.16,105.16,105.05,105.05,315
28-Jun-24,106.50,106.50,106.14,106.14,849
25-Jun-24,109.04,110.09,109.04,109.69,1317
24-Jun-24,108.53,108.53,108.53,108.53,108
21-Jun-24,108.57,108.57,108.46,108.53,32884
20-Jun-24,108.50,108.57,108.50,108.57,759
14-Jun-24,108.33,108.33,108.33,108.33,3249
13-Jun-24,107.25,107.80,107.03,107.80,3874
12-Jun-24,107.50,107.50,107.50,107.50,107
11-Jun-24,104.50,104.50,104.09,104.09,416
10-Jun-24,105.98,105.98,105.49,105.49,844
07-Jun-24,104.70,104.70,104.20,104.20,31573
05-Jun-24,106.10,106.10,106.10,106.10,5835
31-May-24,102.14,102.14,102.14,102.14,9090
29-May-24,99.70,100.00,99.70,100.00,1298
24-May-24,99.74,99.74,99.74,99.74,997
23-May-24,101.43,101.43,100.60,100.60,1516
22-May-24,103.50,103.50,103.50,103.50,103
21-May-24,102.40,102.40,102.40,102.40,204
20-May-24,103.25,103.25,103.25,103.25,2065
16-May-24,102.60,102.60,102.60,102.60,102
15-May-24,101.33,104.70,101.33,104.70,206
14-May-24,102.30,103.40,102.30,103.40,31195
13-May-24,102.30,102.30,102.30,102.30,4194
10-May-24,102.27,103.10,102.27,103.10,7509
07-May-24,99.90,99.90,99.70,99.70,1098
06-May-24,98.80,99.20,98.80,99.20,988
03-May-24,98.20,98.20,97.56,97.56,98237
02-May-24,97.50,97.90,97.32,97.32,682
26-Apr-24,97.50,97.50,97.50,97.50,97
24-Apr-24,95.10,95.40,95.10,95.40,857
18-Apr-24,94.42,94.42,94.22,94.22,14227
17-Apr-24,94.14,94.41,94.14,94.41,376
16-Apr-24,93.69,93.69,93.06,93.06,186
15-Apr-24,92.08,94.32,92.08,94.05,654
11-Apr-24,94.23,94.23,93.96,93.96,376
10-Apr-24,97.00,97.00,94.80,94.80,1159
08-Apr-24,97.00,97.00,97.00,97.00,194
05-Apr-24,97.20,97.20,97.20,97.20,194
04-Apr-24,97.01,97.48,97.01,97.40,973
03-Apr-24,97.60,97.60,97.60,97.60,195
02-Apr-24,98.40,98.40,98.40,98.40,295
01-Apr-24,98.60,98.60,98.00,98.10,8547
27-Mar-24,98.88,98.88,95.80,96.10,10771
26-Mar-24,100.50,100.54,99.91,99.91,14111
25-Mar-24,100.30,100.73,100.08,100.54,1807
22-Mar-24,100.30,100.30,100.30,100.30,802
21-Mar-24,99.58,99.58,99.58,99.58,995
19-Mar-24,98.58,98.58,98.20,98.20,52435
18-Mar-24,98.10,98.20,98.10,98.20,3338
13-Mar-24,98.80,98.80,98.80,98.80,98
12-Mar-24,98.53,98.79,98.53,98.79,197
11-Mar-24,97.78,98.70,97.78,98.70,489
08-Mar-24,97.78,97.78,97.65,97.78,488
06-Mar-24,96.20,96.20,96.20,96.20,192
05-Mar-24,95.09,95.60,95.09,95.60,476
04-Mar-24,95.54,95.54,94.90,95.10,954
01-Mar-24,92.02,95.13,92.02,95.13,467
28-Feb-24,93.59,93.59,93.42,93.42,654
27-Feb-24,93.00,93.00,92.98,92.98,185
26-Feb-24,93.78,93.78,93.78,93.78,375
22-Feb-24,92.52,92.52,92.52,92.52,1850
21-Feb-24,91.80,91.94,91.80,91.94,183
20-Feb-24,92.43,92.43,91.62,92.00,183700
16-Feb-24,93.87,94.59,93.87,94.59,470
15-Feb-24,93.09,94.23,93.09,94.23,1213
14-Feb-24,91.71,91.90,91.48,91.90,2659
08-Feb-24,93.85,93.85,93.85,93.85,9572
07-Feb-24,93.33,93.33,93.33,93.33,4666
06-Feb-24,94.77,94.77,94.41,94.41,189
05-Feb-24,96.60,96.60,93.00,93.67,1973
02-Feb-24,95.90,95.90,95.90,95.90,95
01-Feb-24,94.60,94.60,94.60,94.60,94
31-Jan-24,95.57,95.57,95.57,95.57,286
30-Jan-24,98.30,98.30,98.20,98.20,294
25-Jan-24,97.00,97.00,97.00,97.00,1067
24-Jan-24,95.00,96.50,95.00,96.50,4920
23-Jan-24,95.31,95.39,95.30,95.30,381
19-Jan-24,95.22,95.22,93.70,93.70,378
16-Jan-24,94.85,95.70,94.85,95.70,476
15-Jan-24,96.64,96.64,94.85,94.85,671
12-Jan-24,96.00,96.00,96.00,96.00,2496
10-Jan-24,96.00,96.00,96.00,96.00,2016
09-Jan-24,95.32,95.32,95.32,95.32,20017
08-Jan-24,93.62,94.23,93.62,94.23,1124
05-Jan-24,92.00,92.00,91.17,92.00,9943
04-Jan-24,93.33,93.33,92.00,92.00,14517
03-Jan-24,94.40,94.40,91.98,92.70,6215
02-Jan-24,94.41,94.86,94.13,94.40,4529
28-Dec-23,96.49,96.49,96.05,96.05,961
27-Dec-23,100.07,100.07,100.07,100.07,200
26-Dec-23,100.07,100.07,100.07,100.07,100
22-Dec-23,99.10,99.10,98.81,98.88,100277
21-Dec-23,99.10,99.10,99.10,99.10,1288
20-Dec-23,98.04,98.04,98.04,98.04,196
19-Dec-23,98.46,98.46,97.93,98.04,1666
18-Dec-23,98.50,99.34,98.30,98.46,2661
15-Dec-23,100.43,100.70,98.30,98.30,90891
14-Dec-23,97.00,100.08,97.00,99.45,1277
13-Dec-23,91.74,93.45,91.74,93.45,11847
12-Dec-23,90.99,92.07,90.99,92.07,1009
11-Dec-23,90.81,90.81,90.81,90.81,181
08-Dec-23,89.82,90.81,89.82,90.81,362
06-Dec-23,90.48,90.48,89.89,89.89,451
05-Dec-23,92.09,92.78,90.48,90.48,26643
04-Dec-23,90.63,90.63,90.62,90.62,543
01-Dec-23,89.00,89.55,89.00,89.01,801
30-Nov-23,88.62,89.73,88.62,89.10,801
29-Nov-23,87.48,88.62,87.48,88.62,176
28-Nov-23,85.01,85.14,84.60,85.14,339
27-Nov-23,85.27,85.50,85.00,85.50,426
24-Nov-23,87.18,87.18,85.99,85.99,953
21-Nov-23,86.66,87.20,86.66,87.11,96492
20-Nov-23,86.31,86.94,86.31,86.52,3290
16-Nov-23,86.58,86.58,86.58,86.58,173
14-Nov-23,84.32,84.32,84.32,84.32,2529
13-Nov-23,83.90,83.90,83.90,83.90,2517
10-Nov-23,83.44,83.60,83.44,83.60,167
09-Nov-23,85.87,85.87,85.23,85.23,2216

*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: N2LY34