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
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	-1,78%	-2,05	113,30	115,11	113,30	115,11	571	5
06/01/2025	0,03%	0,03	115,35	115,32	114,91	115,41	4K	5
03/01/2025	1,98%	2,24	115,32	113,25	113,25	115,51	2K	6
02/01/2025	-2,45%	-2,84	113,08	115,01	112,75	115,01	36K	11
26/12/2024	-1,02%	-1,20	115,92	117,12	115,92	117,12	10K	2
23/12/2024	0,83%	0,96	117,12	117,60	117,12	117,71	12K	4
20/12/2024	0,21%	0,24	116,16	116,00	115,08	117,12	16K	6
19/12/2024	-3,09%	-3,70	115,92	120,00	115,92	120,00	2K	3
18/12/2024	0,09%	0,11	119,62	119,99	119,62	120,96	360	3
17/12/2024	-1,10%	-1,33	119,51	121,64	119,51	121,64	14K	4
16/12/2024	1,11%	1,33	120,84	119,99	119,99	120,84	360	3
13/12/2024	2,15%	2,51	119,51	119,99	119,51	119,99	239	2
12/12/2024	-1,32%	-1,57	117,00	117,00	117,00	117,00	468	2
11/12/2024	-1,59%	-1,91	118,57	120,48	118,57	120,48	11K	3
10/12/2024	-0,89%	-1,08	120,48	120,48	120,48	120,48	120	1
09/12/2024	0,80%	0,96	121,56	121,56	121,56	121,56	121	1
06/12/2024	2,34%	2,76	120,60	117,99	117,99	120,60	358	3
05/12/2024	-1,40%	-1,67	117,84	118,00	117,51	118,00	12K	6
04/12/2024	-0,13%	-0,15	119,51	119,51	119,51	119,51	119	1
03/12/2024	-0,98%	-1,18	119,66	120,83	119,66	121,08	279K	8
02/12/2024	0,70%	0,84	120,84	120,72	120,72	120,84	603	3
29/11/2024	0,23%	0,27	120,00	119,73	119,73	121,98	2K	6
28/11/2024	2,25%	2,63	119,73	119,50	119,50	119,73	598	2
27/11/2024	2,29%	2,62	117,10	115,50	115,50	117,48	2K	6
26/11/2024	-0,82%	-0,95	114,48	114,48	114,48	114,48	228	1
25/11/2024	1,00%	1,14	115,43	115,50	115,43	115,50	336K	10
21/11/2024	0,58%	0,66	114,29	114,29	114,29	114,29	1K	1
18/11/2024	0,19%	0,22	113,63	114,18	112,75	114,18	794	6
13/11/2024	0,39%	0,44	113,41	112,25	112,25	114,62	5K	5
12/11/2024	-1,25%	-1,43	112,97	112,97	112,97	112,97	451	2
11/11/2024	0,29%	0,33	114,40	115,52	114,40	115,91	7K	8
08/11/2024	5,71%	6,16	114,07	107,91	107,91	115,28	564	5
07/11/2024	-0,20%	-0,22	107,91	108,39	107,91	108,39	15K	2
06/11/2024	-1,74%	-1,92	108,13	111,37	107,36	111,37	1K	5
05/11/2024	-0,75%	-0,83	110,05	110,77	110,05	110,77	441	4
04/11/2024	0,32%	0,35	110,88	110,88	110,88	110,88	332	1
01/11/2024	-1,20%	-1,34	110,53	111,43	110,53	111,43	2K	4
31/10/2024	0,30%	0,33	111,87	111,87	111,87	111,87	223	1
30/10/2024	1,71%	1,87	111,54	111,54	111,54	111,54	223	1
28/10/2024	-3,02%	-3,41	109,67	109,67	109,67	109,67	3K	3
25/10/2024	1,48%	1,65	113,08	113,08	113,08	113,08	113	1
23/10/2024	-3,94%	-4,57	111,43	112,53	111,43	112,53	269K	2
21/10/2024	1,20%	1,38	116,00	114,62	114,62	116,28	2K	3
18/10/2024	-0,29%	-0,33	114,62	114,62	114,62	114,62	458	1
17/10/2024	0,58%	0,66	114,95	114,95	114,95	114,95	1K	1
16/10/2024	3,60%	3,97	114,29	113,85	113,63	114,29	277K	8
14/10/2024	-0,61%	-0,68	110,32	110,32	110,32	110,32	110	1
11/10/2024	1,12%	1,23	111,00	111,76	111,00	111,76	667	3
10/10/2024	3,56%	3,77	109,77	105,00	105,00	109,77	2K	7
07/10/2024	-1,06%	-1,14	106,00	106,00	106,00	106,00	1K	2
04/10/2024	0,10%	0,11	107,14	107,80	107,14	107,80	751	2
03/10/2024	-0,31%	-0,33	107,03	106,98	106,98	107,03	321	2
01/10/2024	-2,11%	-2,31	107,36	108,65	107,03	108,65	110K	7
30/09/2024	2,50%	2,67	109,67	108,87	108,87	109,67	218	2
27/09/2024	-5,38%	-6,08	107,00	113,65	107,00	113,65	220	2
26/09/2024	2,49%	2,75	113,08	113,19	113,08	113,19	339	2
25/09/2024	-3,33%	-3,80	110,33	114,62	110,33	114,73	1K	4
23/09/2024	0,34%	0,39	114,13	114,13	114,13	114,13	34K	1
19/09/2024	-0,10%	-0,11	113,74	113,68	113,68	113,74	568	2
18/09/2024	-1,24%	-1,43	113,85	114,62	113,85	114,62	684	3
17/09/2024	0,87%	0,99	115,28	115,17	115,17	115,28	230	2
16/09/2024	0,39%	0,44	114,29	114,18	113,63	114,29	2K	3
13/09/2024	-0,38%	-0,44	113,85	113,85	113,85	113,85	4K	1
11/09/2024	0,18%	0,21	114,29	114,29	114,29	114,29	114	1
10/09/2024	1,68%	1,88	114,08	114,08	114,08	114,08	114	1
05/09/2024	-0,78%	-0,88	112,20	112,05	112,05	112,20	2K	2
04/09/2024	-0,48%	-0,55	113,08	113,63	113,08	113,63	340	2
03/09/2024	0,06%	0,07	113,63	113,40	113,40	113,63	1K	3
29/08/2024	2,72%	3,01	113,56	112,45	112,45	113,56	226	2
28/08/2024	0,27%	0,30	110,55	110,50	110,50	110,55	331	3
27/08/2024	-	-	110,25	110,41	110,25	110,55	7K	7

Date,Open,High,Low,Close,Volume
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
06-Jan-25,115.32,115.41,114.91,115.35,3686
03-Jan-25,113.25,115.51,113.25,115.32,2289
02-Jan-25,115.01,115.01,112.75,113.08,35774
26-Dec-24,117.12,117.12,115.92,115.92,10434
23-Dec-24,117.60,117.71,117.12,117.12,12121
20-Dec-24,116.00,117.12,115.08,116.16,15505
19-Dec-24,120.00,120.00,115.92,115.92,2121
18-Dec-24,119.99,120.96,119.62,119.62,360
17-Dec-24,121.64,121.64,119.51,119.51,14192
16-Dec-24,119.99,120.84,119.99,120.84,360
13-Dec-24,119.99,119.99,119.51,119.51,239
12-Dec-24,117.00,117.00,117.00,117.00,468
11-Dec-24,120.48,120.48,118.57,118.57,10943
10-Dec-24,120.48,120.48,120.48,120.48,120
09-Dec-24,121.56,121.56,121.56,121.56,121
06-Dec-24,117.99,120.60,117.99,120.60,358
05-Dec-24,118.00,118.00,117.51,117.84,12254
04-Dec-24,119.51,119.51,119.51,119.51,119
03-Dec-24,120.83,121.08,119.66,119.66,279290
02-Dec-24,120.72,120.84,120.72,120.84,603
29-Nov-24,119.73,121.98,119.73,120.00,1804
28-Nov-24,119.50,119.73,119.50,119.73,598
27-Nov-24,115.50,117.48,115.50,117.10,2451
26-Nov-24,114.48,114.48,114.48,114.48,228
25-Nov-24,115.50,115.50,115.43,115.43,336070
21-Nov-24,114.29,114.29,114.29,114.29,1257
18-Nov-24,114.18,114.18,112.75,113.63,794
13-Nov-24,112.25,114.62,112.25,113.41,4653
12-Nov-24,112.97,112.97,112.97,112.97,451
11-Nov-24,115.52,115.91,114.40,114.40,7133
08-Nov-24,107.91,115.28,107.91,114.07,564
07-Nov-24,108.39,108.39,107.91,107.91,15107
06-Nov-24,111.37,111.37,107.36,108.13,1203
05-Nov-24,110.77,110.77,110.05,110.05,441
04-Nov-24,110.88,110.88,110.88,110.88,332
01-Nov-24,111.43,111.43,110.53,110.53,1665
31-Oct-24,111.87,111.87,111.87,111.87,223
30-Oct-24,111.54,111.54,111.54,111.54,223
28-Oct-24,109.67,109.67,109.67,109.67,2522
25-Oct-24,113.08,113.08,113.08,113.08,113
23-Oct-24,112.53,112.53,111.43,111.43,268658
21-Oct-24,114.62,116.28,114.62,116.00,2321
18-Oct-24,114.62,114.62,114.62,114.62,458
17-Oct-24,114.95,114.95,114.95,114.95,1149
16-Oct-24,113.85,114.29,113.63,114.29,277353
14-Oct-24,110.32,110.32,110.32,110.32,110
11-Oct-24,111.76,111.76,111.00,111.00,667
10-Oct-24,105.00,109.77,105.00,109.77,1510
07-Oct-24,106.00,106.00,106.00,106.00,1166
04-Oct-24,107.80,107.80,107.14,107.14,751
03-Oct-24,106.98,107.03,106.98,107.03,321
01-Oct-24,108.65,108.65,107.03,107.36,110263
30-Sep-24,108.87,109.67,108.87,109.67,218
27-Sep-24,113.65,113.65,107.00,107.00,220
26-Sep-24,113.19,113.19,113.08,113.08,339
25-Sep-24,114.62,114.73,110.33,110.33,1246
23-Sep-24,114.13,114.13,114.13,114.13,34239
19-Sep-24,113.68,113.74,113.68,113.74,568
18-Sep-24,114.62,114.62,113.85,113.85,684
17-Sep-24,115.17,115.28,115.17,115.28,230
16-Sep-24,114.18,114.29,113.63,114.29,1598
13-Sep-24,113.85,113.85,113.85,113.85,4326
11-Sep-24,114.29,114.29,114.29,114.29,114
10-Sep-24,114.08,114.08,114.08,114.08,114
05-Sep-24,112.05,112.20,112.05,112.20,1795
04-Sep-24,113.63,113.63,113.08,113.08,340
03-Sep-24,113.40,113.63,113.40,113.63,1474
29-Aug-24,112.45,113.56,112.45,113.56,226
28-Aug-24,110.50,110.55,110.50,110.55,331
27-Aug-24,110.41,110.55,110.25,110.25,6841

*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