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
14/08/2025	0,29%	0,33	113,08	112,75	112,75	113,08	225	2
13/08/2025	1,28%	1,43	112,75	111,66	111,66	112,75	4K	4
12/08/2025	-0,69%	-0,77	111,32	111,36	111,10	111,36	24K	3
11/08/2025	-0,29%	-0,33	112,09	112,53	112,09	112,53	1K	2
08/08/2025	0,15%	0,17	112,42	111,43	111,43	112,42	1K	4
07/08/2025	0,04%	0,05	112,25	113,13	112,25	113,13	7K	3
06/08/2025	-2,49%	-2,86	112,20	113,07	112,20	113,37	7K	6

05/08/2025	-0,08%	-0,09	115,06	115,28	114,84	115,39	8K	6
04/08/2025	1,04%	1,19	115,15	114,51	114,51	115,39	920	5
01/08/2025	0,17%	0,19	113,96	113,74	113,74	113,96	796	3
31/07/2025	-2,74%	-3,21	113,77	115,26	113,77	115,26	1K	3
30/07/2025	0,60%	0,70	116,98	116,88	116,88	117,44	3K	4
29/07/2025	0,10%	0,12	116,28	116,64	115,92	116,64	39K	4
28/07/2025	0,20%	0,23	116,16	116,76	115,56	116,86	3K	10
25/07/2025	2,14%	2,43	115,93	114,37	113,50	115,93	1K	7
24/07/2025	-0,44%	-0,50	113,50	113,19	113,19	113,74	567	4
23/07/2025	0,97%	1,10	114,00	113,52	113,52	114,00	2K	2
22/07/2025	1,52%	1,69	112,90	111,25	111,25	113,85	9K	9
21/07/2025	0,10%	0,11	111,21	110,44	110,44	111,21	23K	7
18/07/2025	1,92%	2,09	111,10	109,77	109,77	111,21	661	3
17/07/2025	-0,67%	-0,73	109,01	110,66	108,79	110,66	5K	5
16/07/2025	0,06%	0,07	109,74	109,34	109,34	109,74	1K	2
14/07/2025	-0,03%	-0,03	109,67	110,00	109,45	110,11	3K	5
11/07/2025	0,14%	0,15	109,70	110,65	109,70	110,65	1K	4
10/07/2025	0,63%	0,69	109,55	108,86	108,86	109,55	3K	2
09/07/2025	1,92%	2,05	108,86	106,81	106,81	108,86	1K	2
08/07/2025	0,15%	0,16	106,81	107,72	106,81	107,72	214	2
07/07/2025	0,12%	0,13	106,65	105,60	105,60	106,65	1K	4
04/07/2025	1,54%	1,62	106,52	106,39	106,39	106,52	1K	4
03/07/2025	-0,10%	-0,10	104,90	104,90	104,90	104,90	524	1
02/07/2025	0,96%	1,00	105,00	104,50	104,50	105,00	941	3
01/07/2025	-5,45%	-6,00	104,00	102,60	102,19	104,00	3K	8
27/06/2025	4,27%	4,50	110,00	114,99	100,00	115,00	7K	14
26/06/2025	-2,08%	-2,24	105,50	111,00	105,50	111,00	1K	2
25/06/2025	0,39%	0,42	107,74	107,83	107,50	107,83	44K	4
24/06/2025	1,97%	2,07	107,32	105,98	105,98	107,32	6K	9
23/06/2025	-1,05%	-1,12	105,25	106,26	104,93	106,26	76K	8
20/06/2025	0,34%	0,36	106,37	105,88	105,71	106,37	317	3
18/06/2025	0,81%	0,85	106,01	105,00	104,60	106,01	13K	10
17/06/2025	-0,79%	-0,84	105,16	106,05	105,16	106,05	12K	5
16/06/2025	-1,27%	-1,36	106,00	106,78	106,00	107,17	8K	9
13/06/2025	0,00%	0,00	107,36	108,11	107,36	108,11	1K	2
12/06/2025	0,00%	0,00	107,36	107,36	107,36	107,36	858	2
11/06/2025	-0,54%	-0,58	107,36	107,47	107,36	107,47	2K	2
10/06/2025	1,82%	1,93	107,94	107,25	107,25	107,94	33K	2
06/06/2025	-0,13%	-0,14	106,01	106,20	106,00	106,20	2K	4
05/06/2025	-0,59%	-0,63	106,15	107,03	106,15	107,03	1K	2
04/06/2025	-0,44%	-0,47	106,78	106,78	106,78	106,78	1K	1
03/06/2025	0,71%	0,76	107,25	106,59	106,59	107,25	18K	4
02/06/2025	-2,10%	-2,28	106,49	108,77	106,49	108,77	3K	3
30/05/2025	0,03%	0,03	108,77	107,60	107,60	108,91	2K	7
29/05/2025	0,13%	0,14	108,74	108,74	108,74	108,74	108	1
28/05/2025	0,85%	0,92	108,60	109,12	108,60	109,12	1K	2
26/05/2025	2,50%	2,63	107,68	105,59	105,59	107,68	1K	4
22/05/2025	-4,60%	-5,06	105,05	105,05	105,05	105,05	210	1
21/05/2025	-1,38%	-1,54	110,11	110,53	109,86	110,53	7K	4
20/05/2025	-0,10%	-0,11	111,65	111,65	111,65	111,65	223	1
19/05/2025	-1,17%	-1,32	111,76	113,60	111,10	113,60	17K	8
16/05/2025	2,37%	2,62	113,08	113,13	113,08	113,13	339	2
15/05/2025	0,13%	0,14	110,46	110,55	110,46	110,55	331	2
14/05/2025	-0,01%	-0,01	110,32	110,32	110,32	110,32	882	1
13/05/2025	-1,08%	-1,21	110,33	110,33	110,33	110,33	220	1
12/05/2025	2,84%	3,08	111,54	111,11	111,11	111,98	2K	3
09/05/2025	-1,20%	-1,32	108,46	109,00	108,46	109,00	3K	4
08/05/2025	-0,84%	-0,93	109,78	109,78	109,78	109,78	1K	1
07/05/2025	2,08%	2,26	110,71	110,33	110,33	110,71	12K	3
06/05/2025	-1,02%	-1,12	108,45	108,88	108,45	108,90	59K	4
05/05/2025	0,11%	0,12	109,57	109,45	109,45	109,57	2K	2
02/05/2025	-0,22%	-0,24	109,45	110,55	108,79	110,55	6K	7
30/04/2025	-0,08%	-0,09	109,69	108,72	108,72	109,69	218	2
29/04/2025	-0,89%	-0,99	109,78	109,78	109,78	109,78	109	1
28/04/2025	1,00%	1,10	110,77	109,67	109,67	110,77	1K	2
25/04/2025	2,05%	2,20	109,67	109,59	109,59	109,67	219	2
24/04/2025	0,51%	0,55	107,47	107,47	107,47	107,47	11K	1
23/04/2025	2,41%	2,52	106,92	105,00	105,00	107,31	6K	3
22/04/2025	-0,38%	-0,40	104,40	103,10	103,10	104,40	935	4
17/04/2025	-0,10%	-0,10	104,80	104,80	104,65	104,90	18K	5
16/04/2025	0,39%	0,41	104,90	105,71	104,90	105,71	1K	6
15/04/2025	0,96%	0,99	104,49	104,49	104,49	104,49	104	1
14/04/2025	1,37%	1,40	103,50	104,25	103,45	104,25	7K	7
11/04/2025	-0,13%	-0,13	102,10	102,00	102,00	102,10	204	2
10/04/2025	-6,81%	-7,47	102,23	110,00	101,90	110,00	2K	7
09/04/2025	0,05%	0,05	109,70	107,25	102,50	109,70	18K	11
08/04/2025	0,87%	0,95	109,65	110,51	109,56	111,90	2K	4
07/04/2025	-0,88%	-0,97	108,70	106,81	106,01	111,11	7K	16
04/04/2025	-0,62%	-0,68	109,67	110,11	109,53	110,11	6K	5
03/04/2025	-3,63%	-4,16	110,35	113,11	109,38	113,11	53K	12
02/04/2025	0,10%	0,11	114,51	113,74	113,74	114,51	7K	7
01/04/2025	-1,34%	-1,55	114,40	115,95	114,01	115,95	6K	6
31/03/2025	-4,96%	-6,05	115,95	115,45	115,06	115,95	10K	7
26/03/2025	0,21%	0,25	122,00	122,31	121,80	122,31	11K	3
25/03/2025	-1,62%	-2,00	121,75	124,99	121,75	124,99	346K	16
24/03/2025	-0,46%	-0,57	123,75	124,32	123,58	124,32	4K	4
21/03/2025	0,58%	0,72	124,32	123,99	123,98	124,32	3K	6
20/03/2025	0,13%	0,16	123,60	123,99	123,60	123,99	2K	4
19/03/2025	-1,09%	-1,36	123,44	124,80	123,44	124,80	219K	10
18/03/2025	0,69%	0,85	124,80	124,92	123,82	124,92	3K	4
17/03/2025	0,48%	0,59	123,95	123,24	123,24	124,92	26K	9
14/03/2025	-0,19%	-0,24	123,36	123,72	123,36	123,72	1K	4
13/03/2025	1,69%	2,06	123,60	124,32	123,60	124,32	743	3
12/03/2025	-4,60%	-5,86	121,54	127,40	121,54	127,40	868	4
11/03/2025	-0,20%	-0,26	127,40	127,27	127,27	127,40	254	2
10/03/2025	1,32%	1,66	127,66	127,06	127,06	127,66	1K	3
07/03/2025	2,54%	3,12	126,00	122,90	122,90	126,00	2K	2
06/03/2025	-1,40%	-1,74	122,88	122,88	122,88	122,88	614	1
05/03/2025	-3,75%	-4,86	124,62	127,24	124,50	127,24	4K	5
28/02/2025	1,79%	2,28	129,48	129,48	129,48	129,48	129	1
27/02/2025	0,97%	1,22	127,20	127,20	127,20	127,20	10K	1
26/02/2025	0,85%	1,06	125,98	125,98	125,98	125,98	1K	1
25/02/2025	1,76%	2,16	124,92	124,92	123,93	124,92	3K	4
24/02/2025	-0,74%	-0,92	122,76	124,82	122,76	124,82	3K	6
21/02/2025	0,06%	0,08	123,68	121,12	121,12	123,68	2K	3
20/02/2025	1,38%	1,68	123,60	123,60	123,60	123,60	25K	1
19/02/2025	0,20%	0,24	121,92	121,92	121,92	121,92	121	1
18/02/2025	0,75%	0,90	121,68	121,36	120,55	122,00	287K	17
14/02/2025	0,18%	0,22	120,78	120,78	120,78	120,78	120	1
13/02/2025	1,60%	1,90	120,56	120,56	120,56	120,56	120	1
10/02/2025	-0,25%	-0,30	118,66	119,52	118,66	119,52	477	2
07/02/2025	0,24%	0,28	118,96	118,96	118,96	118,96	237	1
06/02/2025	0,61%	0,72	118,68	118,68	118,68	118,68	1K	1
04/02/2025	0,88%	1,03	117,96	117,00	117,00	117,96	5K	4
03/02/2025	-1,59%	-1,89	116,93	118,20	116,93	118,20	352	3
31/01/2025	0,63%	0,74	118,82	119,11	118,82	120,48	110K	7
30/01/2025	1,79%	2,08	118,08	118,08	118,08	118,08	118	1
27/01/2025	0,00%	0,00	116,00	116,00	116,00	116,00	464	1
22/01/2025	0,19%	0,22	116,00	116,00	116,00	116,00	116	1
20/01/2025	2,86%	3,22	115,78	116,16	115,78	116,16	579	3
15/01/2025	1,55%	1,72	112,56	111,19	111,19	112,56	1K	4
14/01/2025	1,94%	2,11	110,84	110,75	110,75	110,84	664	3
13/01/2025	-2,23%	-2,48	108,73	110,69	108,73	111,10	11K	4
10/01/2025	-1,92%	-2,18	111,21	118,00	111,21	118,00	6K	11
09/01/2025	0,51%	0,58	113,39	113,51	113,39	113,95	2K	4
08/01/2025	-0,43%	-0,49	112,81	113,01	112,81	113,01	1K	3
07/01/2025	-	-	113,30	115,11	113,30	115,11	571	5

Date,Open,High,Low,Close,Volume
14-Aug-25,112.75,113.08,112.75,113.08,225
13-Aug-25,111.66,112.75,111.66,112.75,4363
12-Aug-25,111.36,111.36,111.10,111.32,23667
11-Aug-25,112.53,112.53,112.09,112.09,1458
08-Aug-25,111.43,112.42,111.43,112.42,1450
07-Aug-25,113.13,113.13,112.25,112.25,6736
06-Aug-25,113.07,113.37,112.20,112.20,6629
05-Aug-25,115.28,115.39,114.84,115.06,8052
04-Aug-25,114.51,115.39,114.51,115.15,920
01-Aug-25,113.74,113.96,113.74,113.96,796
31-Jul-25,115.26,115.26,113.77,113.77,1367
30-Jul-25,116.88,117.44,116.88,116.98,2926
29-Jul-25,116.64,116.64,115.92,116.28,38602
28-Jul-25,116.76,116.86,115.56,116.16,2905
25-Jul-25,114.37,115.93,113.50,115.93,1149
24-Jul-25,113.19,113.74,113.19,113.50,567
23-Jul-25,113.52,114.00,113.52,114.00,2161
22-Jul-25,111.25,113.85,111.25,112.90,9145
21-Jul-25,110.44,111.21,110.44,111.21,23224
18-Jul-25,109.77,111.21,109.77,111.10,661
17-Jul-25,110.66,110.66,108.79,109.01,5344
16-Jul-25,109.34,109.74,109.34,109.74,1093
14-Jul-25,110.00,110.11,109.45,109.67,2527
11-Jul-25,110.65,110.65,109.70,109.70,1429
10-Jul-25,108.86,109.55,108.86,109.55,3057
09-Jul-25,106.81,108.86,106.81,108.86,1070
08-Jul-25,107.72,107.72,106.81,106.81,214
07-Jul-25,105.60,106.65,105.60,106.65,1164
04-Jul-25,106.39,106.52,106.39,106.52,1383
03-Jul-25,104.90,104.90,104.90,104.90,524
02-Jul-25,104.50,105.00,104.50,105.00,941
01-Jul-25,102.60,104.00,102.19,104.00,3085
27-Jun-25,114.99,115.00,100.00,110.00,6819
26-Jun-25,111.00,111.00,105.50,105.50,1060
25-Jun-25,107.83,107.83,107.50,107.74,44248
24-Jun-25,105.98,107.32,105.98,107.32,6280
23-Jun-25,106.26,106.26,104.93,105.25,76472
20-Jun-25,105.88,106.37,105.71,106.37,317
18-Jun-25,105.00,106.01,104.60,106.01,13490
17-Jun-25,106.05,106.05,105.16,105.16,12103
16-Jun-25,106.78,107.17,106.00,106.00,8284
13-Jun-25,108.11,108.11,107.36,107.36,1181
12-Jun-25,107.36,107.36,107.36,107.36,858
11-Jun-25,107.47,107.47,107.36,107.36,2254
10-Jun-25,107.25,107.94,107.25,107.94,32714
06-Jun-25,106.20,106.20,106.00,106.01,1592
05-Jun-25,107.03,107.03,106.15,106.15,1168
04-Jun-25,106.78,106.78,106.78,106.78,1067
03-Jun-25,106.59,107.25,106.59,107.25,18128
02-Jun-25,108.77,108.77,106.49,106.49,3435
30-May-25,107.60,108.91,107.60,108.77,1624
29-May-25,108.74,108.74,108.74,108.74,108
28-May-25,109.12,109.12,108.60,108.60,1199
26-May-25,105.59,107.68,105.59,107.68,1397
22-May-25,105.05,105.05,105.05,105.05,210
21-May-25,110.53,110.53,109.86,110.11,6818
20-May-25,111.65,111.65,111.65,111.65,223
19-May-25,113.60,113.60,111.10,111.76,16858
16-May-25,113.13,113.13,113.08,113.08,339
15-May-25,110.55,110.55,110.46,110.46,331
14-May-25,110.32,110.32,110.32,110.32,882
13-May-25,110.33,110.33,110.33,110.33,220
12-May-25,111.11,111.98,111.11,111.54,1669
09-May-25,109.00,109.00,108.46,108.46,2929
08-May-25,109.78,109.78,109.78,109.78,1097
07-May-25,110.33,110.71,110.33,110.71,12139
06-May-25,108.88,108.90,108.45,108.45,59013
05-May-25,109.45,109.57,109.45,109.57,2300
02-May-25,110.55,110.55,108.79,109.45,6234
30-Apr-25,108.72,109.69,108.72,109.69,218
29-Apr-25,109.78,109.78,109.78,109.78,109
28-Apr-25,109.67,110.77,109.67,110.77,1106
25-Apr-25,109.59,109.67,109.59,109.67,219
24-Apr-25,107.47,107.47,107.47,107.47,10747
23-Apr-25,105.00,107.31,105.00,106.92,5876
22-Apr-25,103.10,104.40,103.10,104.40,935
17-Apr-25,104.80,104.90,104.65,104.80,17821
16-Apr-25,105.71,105.71,104.90,104.90,1053
15-Apr-25,104.49,104.49,104.49,104.49,104
14-Apr-25,104.25,104.25,103.45,103.50,6952
11-Apr-25,102.00,102.10,102.00,102.10,204
10-Apr-25,110.00,110.00,101.90,102.23,2024
09-Apr-25,107.25,109.70,102.50,109.70,18326
08-Apr-25,110.51,111.90,109.56,109.65,1984
07-Apr-25,106.81,111.11,106.01,108.70,7329
04-Apr-25,110.11,110.11,109.53,109.67,6362
03-Apr-25,113.11,113.11,109.38,110.35,53415
02-Apr-25,113.74,114.51,113.74,114.51,6848
01-Apr-25,115.95,115.95,114.01,114.40,6188
31-Mar-25,115.45,115.95,115.06,115.95,9558
26-Mar-25,122.31,122.31,121.80,122.00,10979
25-Mar-25,124.99,124.99,121.75,121.75,346232
24-Mar-25,124.32,124.32,123.58,123.75,4096
21-Mar-25,123.99,124.32,123.98,124.32,2854
20-Mar-25,123.99,123.99,123.60,123.60,1734
19-Mar-25,124.80,124.80,123.44,123.44,219474
18-Mar-25,124.92,124.92,123.82,124.80,3475
17-Mar-25,123.24,124.92,123.24,123.95,25549
14-Mar-25,123.72,123.72,123.36,123.36,1482
13-Mar-25,124.32,124.32,123.60,123.60,743
12-Mar-25,127.40,127.40,121.54,121.54,868
11-Mar-25,127.27,127.40,127.27,127.40,254
10-Mar-25,127.06,127.66,127.06,127.66,1400
07-Mar-25,122.90,126.00,122.90,126.00,1505
06-Mar-25,122.88,122.88,122.88,122.88,614
05-Mar-25,127.24,127.24,124.50,124.62,3790
28-Feb-25,129.48,129.48,129.48,129.48,129
27-Feb-25,127.20,127.20,127.20,127.20,10303
26-Feb-25,125.98,125.98,125.98,125.98,1259
25-Feb-25,124.92,124.92,123.93,124.92,2978
24-Feb-25,124.82,124.82,122.76,122.76,2720
21-Feb-25,121.12,123.68,121.12,123.68,1849
20-Feb-25,123.60,123.60,123.60,123.60,24720
19-Feb-25,121.92,121.92,121.92,121.92,121
18-Feb-25,121.36,122.00,120.55,121.68,287299
14-Feb-25,120.78,120.78,120.78,120.78,120
13-Feb-25,120.56,120.56,120.56,120.56,120
10-Feb-25,119.52,119.52,118.66,118.66,477
07-Feb-25,118.96,118.96,118.96,118.96,237
06-Feb-25,118.68,118.68,118.68,118.68,1186
04-Feb-25,117.00,117.96,117.00,117.96,4925
03-Feb-25,118.20,118.20,116.93,116.93,352
31-Jan-25,119.11,120.48,118.82,118.82,109788
30-Jan-25,118.08,118.08,118.08,118.08,118
27-Jan-25,116.00,116.00,116.00,116.00,464
22-Jan-25,116.00,116.00,116.00,116.00,116
20-Jan-25,116.16,116.16,115.78,115.78,579
15-Jan-25,111.19,112.56,111.19,112.56,1233
14-Jan-25,110.75,110.84,110.75,110.84,664
13-Jan-25,110.69,111.10,108.73,108.73,11233
10-Jan-25,118.00,118.00,111.21,111.21,6072
09-Jan-25,113.51,113.95,113.39,113.39,1594
08-Jan-25,113.01,113.01,112.81,112.81,1466
07-Jan-25,115.11,115.11,113.30,113.30,571

*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