Cotação atual, histórico e gráfico do papel: NEXT34

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 NEXT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2025	2,44%	2,50	105,00	103,74	103,46	105,00	15K	25
18/08/2025	1,22%	1,24	102,50	103,54	102,16	103,57	28K	57
15/08/2025	3,77%	3,68	101,26	97,58	96,87	102,63	309K	34
14/08/2025	0,50%	0,49	97,58	97,48	96,53	97,58	20K	30
13/08/2025	0,55%	0,53	97,09	96,50	95,92	97,09	36K	59
12/08/2025	-2,00%	-1,97	96,56	98,40	95,90	98,40	166K	64
11/08/2025	0,10%	0,10	98,53	98,82	97,06	98,82	31K	23

08/08/2025	0,19%	0,19	98,43	98,21	97,92	98,43	23K	14
07/08/2025	1,70%	1,64	98,24	96,60	96,60	99,12	36K	46
06/08/2025	-0,91%	-0,89	96,60	97,62	96,42	97,62	25K	34
05/08/2025	-0,02%	-0,02	97,49	98,49	97,43	98,80	36K	48
04/08/2025	0,52%	0,50	97,51	97,00	96,70	97,51	55K	72
01/08/2025	-2,14%	-2,12	97,01	98,70	97,01	99,36	9M	58
31/07/2025	0,13%	0,13	99,13	98,75	98,50	99,14	8K	15
30/07/2025	-0,80%	-0,80	99,00	100,14	99,00	100,66	34K	20
29/07/2025	-1,67%	-1,70	99,80	100,13	99,28	100,47	119K	28
28/07/2025	1,73%	1,73	101,50	100,67	99,47	101,50	14K	17
25/07/2025	0,48%	0,48	99,77	99,60	99,25	99,81	171K	29
24/07/2025	-2,66%	-2,71	99,29	101,49	98,73	101,49	181K	38
23/07/2025	-4,99%	-5,36	102,00	107,80	99,83	108,72	119K	66
22/07/2025	1,56%	1,65	107,36	106,00	106,00	107,49	39K	42
21/07/2025	0,01%	0,01	105,71	105,71	105,71	106,70	30K	9
18/07/2025	1,52%	1,58	105,70	105,17	105,00	106,20	256K	18
17/07/2025	0,08%	0,08	104,12	105,09	104,12	105,09	60K	9
16/07/2025	0,23%	0,24	104,04	104,55	103,54	104,55	9K	5
15/07/2025	-0,86%	-0,90	103,80	104,12	103,33	104,12	52K	44
14/07/2025	1,75%	1,80	104,70	103,27	102,96	104,70	4K	8
11/07/2025	-0,37%	-0,38	102,90	102,90	102,10	103,21	66K	13
10/07/2025	2,34%	2,36	103,28	101,46	101,46	103,66	104K	12
09/07/2025	1,73%	1,72	100,92	99,40	99,40	101,10	115K	14
08/07/2025	-2,75%	-2,80	99,20	98,18	97,32	99,26	34K	81
07/07/2025	-0,26%	-0,27	102,00	100,22	100,22	102,13	108K	26
04/07/2025	1,60%	1,61	102,27	98,99	98,99	102,27	66K	12
03/07/2025	1,99%	1,96	100,66	99,73	99,73	101,16	348K	17
02/07/2025	-3,03%	-3,08	98,70	99,33	98,70	99,55	65K	20
01/07/2025	5,25%	5,08	101,78	94,38	92,46	101,78	5M	167
27/06/2025	-0,41%	-0,40	96,70	96,80	96,47	97,23	5K	8
26/06/2025	-0,41%	-0,40	97,10	97,84	96,67	98,03	10K	27
25/06/2025	-0,63%	-0,62	97,50	98,04	97,40	98,04	4K	7
24/06/2025	0,53%	0,52	98,12	97,11	97,11	98,40	50K	8
23/06/2025	-1,33%	-1,32	97,60	99,22	96,99	99,29	4K	7
20/06/2025	0,40%	0,39	98,92	98,82	98,46	99,60	195K	41
18/06/2025	-0,97%	-0,97	98,53	98,46	98,46	99,01	1K	5
17/06/2025	-0,90%	-0,90	99,50	100,41	96,33	100,93	102K	33
16/06/2025	-3,28%	-3,40	100,40	104,84	99,80	104,84	25K	17
13/06/2025	1,19%	1,22	103,80	101,90	101,90	103,81	350K	27
12/06/2025	1,58%	1,60	102,58	102,58	101,67	102,76	438K	31
11/06/2025	0,31%	0,31	100,98	101,79	100,28	101,79	26K	14
10/06/2025	0,47%	0,47	100,67	101,20	99,87	101,37	14K	12
09/06/2025	0,08%	0,08	100,20	100,12	99,57	100,66	18K	15
06/06/2025	0,07%	0,07	100,12	100,68	99,82	100,86	401K	36
05/06/2025	1,68%	1,65	100,05	98,05	97,70	100,12	7K	15
04/06/2025	-1,03%	-1,02	98,40	99,05	98,40	99,81	9K	19
03/06/2025	0,11%	0,11	99,42	99,31	99,00	100,12	225K	40
02/06/2025	0,98%	0,96	99,31	99,70	98,17	99,95	3M	91
30/05/2025	0,78%	0,76	98,35	97,68	97,68	100,60	868K	68
29/05/2025	-0,08%	-0,08	97,59	97,67	94,85	97,67	52K	19
28/05/2025	2,30%	2,20	97,67	96,27	95,02	97,67	6K	14
27/05/2025	-1,35%	-1,31	95,47	95,90	95,47	96,60	404K	18
26/05/2025	2,38%	2,25	96,78	94,53	94,14	96,95	262K	45
23/05/2025	0,19%	0,18	94,53	95,54	93,98	96,02	444K	77
22/05/2025	-6,77%	-6,85	94,35	97,65	90,00	97,69	977K	290
21/05/2025	-8,36%	-9,23	101,20	105,10	100,82	105,10	622K	76
20/05/2025	5,65%	5,91	110,43	104,90	104,89	110,43	737K	63
19/05/2025	-1,58%	-1,68	104,52	106,20	103,17	106,30	391K	30
16/05/2025	0,29%	0,31	106,20	106,92	105,45	106,92	348K	41
15/05/2025	4,06%	4,13	105,89	101,75	101,38	106,11	536K	26
14/05/2025	0,88%	0,89	101,76	98,85	98,85	101,76	12K	26
13/05/2025	2,07%	2,05	100,87	99,81	98,23	101,64	460K	25
12/05/2025	-0,48%	-0,48	98,82	99,56	98,15	99,56	297K	18
09/05/2025	2,17%	2,11	99,30	98,51	98,15	99,30	253K	36
08/05/2025	0,30%	0,29	97,19	97,00	95,43	98,11	18K	13
07/05/2025	1,88%	1,79	96,90	95,29	95,05	96,90	3K	16
06/05/2025	1,28%	1,20	95,11	94,30	93,96	95,31	14K	15
05/05/2025	-1,99%	-1,91	93,91	95,26	93,12	95,26	96K	31
02/05/2025	2,04%	1,92	95,82	93,33	93,10	95,82	2M	185
30/04/2025	-0,56%	-0,53	93,90	94,75	93,01	94,75	15K	18
29/04/2025	1,46%	1,36	94,43	93,07	93,07	94,43	13K	16
28/04/2025	-0,67%	-0,63	93,07	93,01	92,31	94,00	96K	39
25/04/2025	-0,12%	-0,11	93,70	93,15	92,71	93,88	159K	29
24/04/2025	-2,07%	-1,98	93,81	94,79	92,71	94,79	190K	19
23/04/2025	0,95%	0,90	95,79	96,97	95,79	97,77	111K	42
22/04/2025	-1,41%	-1,36	94,89	96,00	94,22	96,02	168K	31
17/04/2025	-0,05%	-0,05	96,25	97,40	96,25	98,20	246K	68
16/04/2025	-3,32%	-3,31	96,30	100,73	96,30	100,73	19K	41
15/04/2025	0,92%	0,91	99,61	100,00	99,40	100,00	16K	12
14/04/2025	2,63%	2,53	98,70	97,08	96,50	99,53	66K	21
11/04/2025	-1,03%	-1,00	96,17	97,42	95,68	98,16	614K	140
10/04/2025	-2,19%	-2,18	97,17	98,00	97,17	99,33	234K	45
09/04/2025	5,21%	4,92	99,35	95,40	93,85	99,35	246K	29
08/04/2025	-1,24%	-1,19	94,43	97,67	94,43	98,92	1M	62
07/04/2025	-2,58%	-2,53	95,62	96,12	94,41	97,38	223K	60
04/04/2025	-3,37%	-3,42	98,15	104,67	97,61	105,00	150K	43
03/04/2025	1,38%	1,38	101,57	98,18	98,18	102,00	1M	26
02/04/2025	2,58%	2,52	100,19	100,00	99,71	100,93	44K	31
01/04/2025	-3,52%	-3,56	97,67	101,93	97,67	101,93	956K	52
31/03/2025	-0,32%	-0,32	101,23	101,85	100,92	102,42	36K	16
28/03/2025	2,89%	2,85	101,55	101,80	101,01	102,05	25K	16
27/03/2025	-1,49%	-1,49	98,70	99,44	98,70	101,33	21K	44
26/03/2025	-3,82%	-3,98	100,19	99,37	98,93	100,19	506K	37
25/03/2025	3,64%	3,66	104,17	100,82	97,59	104,17	118K	69
24/03/2025	-0,02%	-0,02	100,51	102,31	100,30	102,31	212K	52
21/03/2025	-0,47%	-0,47	100,53	101,36	100,43	101,36	388K	20
20/03/2025	1,64%	1,63	101,00	101,32	100,06	101,32	11K	10
19/03/2025	-6,25%	-6,63	99,37	100,96	98,99	100,99	415K	66
18/03/2025	2,39%	2,47	106,00	103,08	99,72	106,00	19K	33
17/03/2025	-2,07%	-2,19	103,53	104,00	101,42	104,00	103K	157
14/03/2025	0,54%	0,57	105,72	105,45	104,43	105,72	665K	226
13/03/2025	-0,36%	-0,38	105,15	106,46	104,24	106,46	38K	52
12/03/2025	-1,53%	-1,64	105,53	105,21	104,87	105,95	90K	17
11/03/2025	-3,74%	-4,16	107,17	111,33	106,86	111,33	99K	40
10/03/2025	5,73%	6,03	111,33	106,00	106,00	111,33	265K	35
07/03/2025	4,44%	4,48	105,30	100,82	100,82	105,61	126K	69
06/03/2025	-0,33%	-0,33	100,82	101,15	99,50	101,15	26K	24
05/03/2025	-2,25%	-2,33	101,15	103,48	100,87	103,48	479K	28
28/02/2025	3,98%	3,96	103,48	99,53	99,53	103,48	24K	32
27/02/2025	-2,53%	-2,58	99,52	101,90	99,52	102,75	251K	23
26/02/2025	-0,31%	-0,32	102,10	103,59	101,80	103,59	30K	48
25/02/2025	0,75%	0,76	102,42	102,28	102,00	102,66	25K	15
24/02/2025	-0,88%	-0,90	101,66	103,59	100,46	103,59	32K	15
21/02/2025	2,51%	2,51	102,56	100,22	100,00	102,56	238K	27
20/02/2025	-1,42%	-1,44	100,05	99,00	99,00	100,17	18K	24
19/02/2025	4,41%	4,29	101,49	96,06	96,06	101,49	299K	33
18/02/2025	-4,23%	-4,29	97,20	97,39	96,49	97,60	321K	85
17/02/2025	0,00%	0,00	101,49	96,50	96,03	101,49	435K	70
14/02/2025	1,59%	1,59	101,49	97,92	96,91	101,49	363K	70
13/02/2025	-0,65%	-0,65	99,90	100,80	98,82	100,80	14K	22
12/02/2025	-2,84%	-2,94	100,55	99,97	99,26	100,74	227K	1.115
11/02/2025	0,04%	0,04	103,49	103,49	99,61	103,49	106K	22
10/02/2025	4,71%	4,65	103,45	98,40	98,40	103,45	15K	17
07/02/2025	-0,33%	-0,33	98,80	99,65	98,76	101,00	593K	61
06/02/2025	-1,64%	-1,65	99,13	101,20	98,64	101,50	1M	183
05/02/2025	-0,13%	-0,13	100,78	101,81	100,07	102,65	287K	33
04/02/2025	-	-	100,91	104,84	100,66	104,84	72K	37

Date,Open,High,Low,Close,Volume
19-Aug-25,103.74,105.00,103.46,105.00,14898
18-Aug-25,103.54,103.57,102.16,102.50,27803
15-Aug-25,97.58,102.63,96.87,101.26,309117
14-Aug-25,97.48,97.58,96.53,97.58,19556
13-Aug-25,96.50,97.09,95.92,97.09,35805
12-Aug-25,98.40,98.40,95.90,96.56,166443
11-Aug-25,98.82,98.82,97.06,98.53,31437
08-Aug-25,98.21,98.43,97.92,98.43,23275
07-Aug-25,96.60,99.12,96.60,98.24,36053
06-Aug-25,97.62,97.62,96.42,96.60,25316
05-Aug-25,98.49,98.80,97.43,97.49,35760
04-Aug-25,97.00,97.51,96.70,97.51,54578
01-Aug-25,98.70,99.36,97.01,97.01,8835861
31-Jul-25,98.75,99.14,98.50,99.13,8207
30-Jul-25,100.14,100.66,99.00,99.00,34358
29-Jul-25,100.13,100.47,99.28,99.80,118652
28-Jul-25,100.67,101.50,99.47,101.50,14261
25-Jul-25,99.60,99.81,99.25,99.77,171418
24-Jul-25,101.49,101.49,98.73,99.29,181257
23-Jul-25,107.80,108.72,99.83,102.00,119328
22-Jul-25,106.00,107.49,106.00,107.36,38901
21-Jul-25,105.71,106.70,105.71,105.71,30105
18-Jul-25,105.17,106.20,105.00,105.70,255852
17-Jul-25,105.09,105.09,104.12,104.12,59520
16-Jul-25,104.55,104.55,103.54,104.04,8857
15-Jul-25,104.12,104.12,103.33,103.80,51719
14-Jul-25,103.27,104.70,102.96,104.70,3967
11-Jul-25,102.90,103.21,102.10,102.90,65731
10-Jul-25,101.46,103.66,101.46,103.28,104177
09-Jul-25,99.40,101.10,99.40,100.92,115118
08-Jul-25,98.18,99.26,97.32,99.20,34487
07-Jul-25,100.22,102.13,100.22,102.00,108038
04-Jul-25,98.99,102.27,98.99,102.27,66361
03-Jul-25,99.73,101.16,99.73,100.66,347895
02-Jul-25,99.33,99.55,98.70,98.70,64687
01-Jul-25,94.38,101.78,92.46,101.78,5131945
27-Jun-25,96.80,97.23,96.47,96.70,4643
26-Jun-25,97.84,98.03,96.67,97.10,9789
25-Jun-25,98.04,98.04,97.40,97.50,4393
24-Jun-25,97.11,98.40,97.11,98.12,50138
23-Jun-25,99.22,99.29,96.99,97.60,4200
20-Jun-25,98.82,99.60,98.46,98.92,194923
18-Jun-25,98.46,99.01,98.46,98.53,1177
17-Jun-25,100.41,100.93,96.33,99.50,102436
16-Jun-25,104.84,104.84,99.80,100.40,24516
13-Jun-25,101.90,103.81,101.90,103.80,350481
12-Jun-25,102.58,102.76,101.67,102.58,438413
11-Jun-25,101.79,101.79,100.28,100.98,26397
10-Jun-25,101.20,101.37,99.87,100.67,13962
09-Jun-25,100.12,100.66,99.57,100.20,18182
06-Jun-25,100.68,100.86,99.82,100.12,401017
05-Jun-25,98.05,100.12,97.70,100.05,6595
04-Jun-25,99.05,99.81,98.40,98.40,9204
03-Jun-25,99.31,100.12,99.00,99.42,225152
02-Jun-25,99.70,99.95,98.17,99.31,3060424
30-May-25,97.68,100.60,97.68,98.35,868466
29-May-25,97.67,97.67,94.85,97.59,51740
28-May-25,96.27,97.67,95.02,97.67,6063
27-May-25,95.90,96.60,95.47,95.47,403597
26-May-25,94.53,96.95,94.14,96.78,262461
23-May-25,95.54,96.02,93.98,94.53,444415
22-May-25,97.65,97.69,90.00,94.35,976725
21-May-25,105.10,105.10,100.82,101.20,621935
20-May-25,104.90,110.43,104.89,110.43,736708
19-May-25,106.20,106.30,103.17,104.52,391260
16-May-25,106.92,106.92,105.45,106.20,348333
15-May-25,101.75,106.11,101.38,105.89,535680
14-May-25,98.85,101.76,98.85,101.76,11887
13-May-25,99.81,101.64,98.23,100.87,460143
12-May-25,99.56,99.56,98.15,98.82,296944
09-May-25,98.51,99.30,98.15,99.30,252538
08-May-25,97.00,98.11,95.43,97.19,18394
07-May-25,95.29,96.90,95.05,96.90,3359
06-May-25,94.30,95.31,93.96,95.11,13966
05-May-25,95.26,95.26,93.12,93.91,95685
02-May-25,93.33,95.82,93.10,95.82,2183996
30-Apr-25,94.75,94.75,93.01,93.90,14502
29-Apr-25,93.07,94.43,93.07,94.43,13055
28-Apr-25,93.01,94.00,92.31,93.07,95767
25-Apr-25,93.15,93.88,92.71,93.70,159382
24-Apr-25,94.79,94.79,92.71,93.81,189943
23-Apr-25,96.97,97.77,95.79,95.79,110974
22-Apr-25,96.00,96.02,94.22,94.89,168406
17-Apr-25,97.40,98.20,96.25,96.25,246360
16-Apr-25,100.73,100.73,96.30,96.30,18906
15-Apr-25,100.00,100.00,99.40,99.61,15660
14-Apr-25,97.08,99.53,96.50,98.70,65947
11-Apr-25,97.42,98.16,95.68,96.17,613710
10-Apr-25,98.00,99.33,97.17,97.17,233956
09-Apr-25,95.40,99.35,93.85,99.35,246068
08-Apr-25,97.67,98.92,94.43,94.43,1034574
07-Apr-25,96.12,97.38,94.41,95.62,223487
04-Apr-25,104.67,105.00,97.61,98.15,149838
03-Apr-25,98.18,102.00,98.18,101.57,1039049
02-Apr-25,100.00,100.93,99.71,100.19,44202
01-Apr-25,101.93,101.93,97.67,97.67,955779
31-Mar-25,101.85,102.42,100.92,101.23,35777
28-Mar-25,101.80,102.05,101.01,101.55,24591
27-Mar-25,99.44,101.33,98.70,98.70,20804
26-Mar-25,99.37,100.19,98.93,100.19,506307
25-Mar-25,100.82,104.17,97.59,104.17,117794
24-Mar-25,102.31,102.31,100.30,100.51,211610
21-Mar-25,101.36,101.36,100.43,100.53,388173
20-Mar-25,101.32,101.32,100.06,101.00,10733
19-Mar-25,100.96,100.99,98.99,99.37,415480
18-Mar-25,103.08,106.00,99.72,106.00,18844
17-Mar-25,104.00,104.00,101.42,103.53,103192
14-Mar-25,105.45,105.72,104.43,105.72,664916
13-Mar-25,106.46,106.46,104.24,105.15,38381
12-Mar-25,105.21,105.95,104.87,105.53,89542
11-Mar-25,111.33,111.33,106.86,107.17,99202
10-Mar-25,106.00,111.33,106.00,111.33,264545
07-Mar-25,100.82,105.61,100.82,105.30,125957
06-Mar-25,101.15,101.15,99.50,100.82,26069
05-Mar-25,103.48,103.48,100.87,101.15,478547
28-Feb-25,99.53,103.48,99.53,103.48,23654
27-Feb-25,101.90,102.75,99.52,99.52,251007
26-Feb-25,103.59,103.59,101.80,102.10,30009
25-Feb-25,102.28,102.66,102.00,102.42,25188
24-Feb-25,103.59,103.59,100.46,101.66,31839
21-Feb-25,100.22,102.56,100.00,102.56,237636
20-Feb-25,99.00,100.17,99.00,100.05,18047
19-Feb-25,96.06,101.49,96.06,101.49,299333
18-Feb-25,97.39,97.60,96.49,97.20,320886
17-Feb-25,96.50,101.49,96.03,101.49,435283
14-Feb-25,97.92,101.49,96.91,101.49,362774
13-Feb-25,100.80,100.80,98.82,99.90,13961
12-Feb-25,99.97,100.74,99.26,100.55,227458
11-Feb-25,103.49,103.49,99.61,103.49,105671
10-Feb-25,98.40,103.45,98.40,103.45,15234
07-Feb-25,99.65,101.00,98.76,98.80,592672
06-Feb-25,101.20,101.50,98.64,99.13,1253067
05-Feb-25,101.81,102.65,100.07,100.78,286733
04-Feb-25,104.84,104.84,100.66,100.91,71903

*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: NEXT34