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
04/07/2022	-0,70%	-0,75	105,75	105,60	105,60	109,00	59K	8
01/07/2022	5,62%	5,67	106,50	105,14	105,14	107,10	41K	34
30/06/2022	1,77%	1,75	100,83	99,10	99,10	101,04	42K	16
29/06/2022	-1,47%	-1,48	99,08	98,81	98,71	99,08	102K	19
28/06/2022	-1,06%	-1,08	100,56	101,26	100,56	101,39	4K	3
27/06/2022	-0,60%	-0,61	101,64	102,74	101,64	102,74	44K	8
24/06/2022	1,45%	1,46	102,25	101,29	100,31	102,55	102K	7
23/06/2022	4,42%	4,27	100,79	97,61	97,60	100,79	11K	17
22/06/2022	2,72%	2,56	96,52	95,95	95,95	97,18	9K	4
21/06/2022	3,37%	3,06	93,96	93,81	93,81	94,13	6K	4
17/06/2022	-4,08%	-3,87	90,90	94,77	90,90	94,77	83K	429

15/06/2022	4,11%	3,74	94,77	94,43	94,22	94,77	8K	13
14/06/2022	-1,34%	-1,24	91,03	92,27	91,03	92,27	159K	6
13/06/2022	-2,58%	-2,44	92,27	94,68	92,27	94,68	13K	5
10/06/2022	-0,80%	-0,76	94,71	95,47	94,71	95,47	228K	5
09/06/2022	2,10%	1,96	95,47	95,47	95,47	95,47	572	1
08/06/2022	-3,31%	-3,20	93,51	96,70	93,51	96,71	8K	16
07/06/2022	0,52%	0,50	96,71	97,30	96,11	97,30	4K	16
06/06/2022	2,79%	2,61	96,21	96,22	96,21	96,23	2K	6
03/06/2022	-0,30%	-0,28	93,60	93,96	93,60	93,96	9K	10
02/06/2022	2,46%	2,25	93,88	93,40	93,40	93,88	259K	4
01/06/2022	1,77%	1,59	91,63	90,71	90,71	91,63	18K	3
31/05/2022	-1,76%	-1,61	90,04	91,65	89,10	91,65	159K	365
27/05/2022	0,63%	0,57	91,65	91,08	89,40	91,65	87K	15
26/05/2022	1,12%	1,01	91,08	91,80	90,06	91,80	7K	7
25/05/2022	0,14%	0,13	90,07	89,01	88,92	90,46	35K	161
24/05/2022	3,69%	3,20	89,94	89,90	89,90	89,94	359	2
23/05/2022	0,41%	0,35	86,74	86,39	86,39	86,95	219K	8
20/05/2022	-0,13%	-0,11	86,39	87,35	85,43	87,35	969K	9
19/05/2022	-2,39%	-2,12	86,50	87,84	85,72	87,84	35K	38
18/05/2022	-0,30%	-0,27	88,62	89,42	88,49	89,58	64K	151
17/05/2022	0,42%	0,37	88,89	88,58	87,52	88,89	9K	11
16/05/2022	0,68%	0,60	88,52	87,99	87,99	89,11	21K	8
13/05/2022	0,17%	0,15	87,92	88,65	87,22	88,65	6K	22
12/05/2022	-2,28%	-2,05	87,77	88,05	87,03	88,05	55K	4
11/05/2022	-0,29%	-0,26	89,82	89,19	89,04	90,99	147K	432
10/05/2022	-0,48%	-0,43	90,08	90,51	89,23	90,51	10K	13
09/05/2022	-1,48%	-1,36	90,51	92,25	90,51	92,25	28K	4
06/05/2022	2,64%	2,36	91,87	91,06	90,90	91,87	5K	9
05/05/2022	-0,75%	-0,68	89,51	90,50	89,51	90,99	11K	5
04/05/2022	2,89%	2,53	90,19	89,80	88,65	90,19	31K	10
03/05/2022	-1,02%	-0,90	87,66	87,66	87,66	89,27	363K	22
02/05/2022	-0,09%	-0,08	88,56	89,00	87,12	89,28	3M	329
29/04/2022	-2,21%	-2,00	88,64	89,72	88,20	89,72	62K	16
28/04/2022	-0,50%	-0,46	90,64	91,88	90,46	91,88	3K	10
27/04/2022	-0,71%	-0,65	91,10	95,00	91,10	95,00	30K	8
26/04/2022	1,54%	1,39	91,75	92,70	91,75	92,70	7K	10
25/04/2022	1,87%	1,66	90,36	88,65	87,87	90,36	15K	8
22/04/2022	-6,31%	-5,97	88,70	90,00	88,70	90,00	82K	13
20/04/2022	-0,98%	-0,94	94,67	94,40	94,03	94,67	10K	3
19/04/2022	1,07%	1,01	95,61	94,91	94,91	95,83	3K	4
18/04/2022	-3,14%	-3,07	94,60	97,60	94,60	97,60	19K	3
14/04/2022	-0,26%	-0,25	97,67	99,30	97,67	99,30	33K	18
13/04/2022	0,10%	0,10	97,92	97,80	97,78	97,92	2K	7
12/04/2022	-1,38%	-1,37	97,82	97,71	97,71	98,05	2K	9
11/04/2022	-1,88%	-1,90	99,19	99,99	99,01	100,96	48K	13
08/04/2022	-1,77%	-1,82	101,09	104,40	101,09	104,40	136K	19
07/04/2022	1,48%	1,50	102,91	102,50	102,50	102,91	4K	2
06/04/2022	1,00%	1,00	101,41	101,68	101,07	101,68	69K	14
05/04/2022	1,93%	1,90	100,41	99,40	99,30	101,71	71K	20
04/04/2022	-0,94%	-0,93	98,51	99,18	97,88	99,20	114K	13
01/04/2022	-2,39%	-2,43	99,44	99,30	98,93	100,00	4M	48
31/03/2022	-0,22%	-0,22	101,87	102,09	101,50	102,09	23K	6
30/03/2022	1,60%	1,61	102,09	101,00	101,00	102,50	229K	529
29/03/2022	-0,44%	-0,44	100,48	100,90	99,76	100,90	34K	5
28/03/2022	2,02%	2,00	100,92	100,90	100,00	100,92	63K	20
25/03/2022	-2,15%	-2,17	98,92	99,28	98,92	99,85	13K	8
24/03/2022	0,69%	0,69	101,09	101,19	100,40	101,19	6K	16
23/03/2022	-1,31%	-1,33	100,40	102,00	100,40	102,00	10K	10
22/03/2022	1,06%	1,07	101,73	100,56	100,54	102,02	31K	60
21/03/2022	-2,22%	-2,29	100,66	101,71	100,66	101,71	17K	5
18/03/2022	-1,45%	-1,52	102,95	105,50	102,95	105,52	487K	18
17/03/2022	-0,71%	-0,75	104,47	105,22	103,93	105,22	73K	32
16/03/2022	-0,21%	-0,22	105,22	104,80	104,79	105,22	124K	6
15/03/2022	4,08%	4,13	105,44	103,70	103,70	105,90	205K	11
14/03/2022	0,92%	0,92	101,31	101,15	101,15	101,80	10K	11
11/03/2022	-0,18%	-0,18	100,39	101,25	100,24	101,25	91K	7
10/03/2022	-0,06%	-0,06	100,57	101,40	100,49	101,40	50K	18
09/03/2022	-2,85%	-2,95	100,63	103,23	100,31	103,23	68K	32
08/03/2022	-3,00%	-3,20	103,58	107,69	103,58	107,91	46K	11
07/03/2022	5,79%	5,84	106,78	103,00	103,00	106,78	230K	4
04/03/2022	2,36%	2,33	100,94	99,98	99,98	101,81	109K	56
03/03/2022	-0,82%	-0,82	98,61	98,60	97,70	99,55	648K	1.962
02/03/2022	-0,05%	-0,05	99,43	99,48	98,60	100,20	375K	130
25/02/2022	7,35%	6,81	99,48	95,50	95,50	99,48	359K	27
24/02/2022	2,90%	2,61	92,67	89,69	89,20	96,00	403K	13
23/02/2022	-2,85%	-2,64	90,06	93,00	90,06	95,81	167K	32
22/02/2022	-3,25%	-3,11	92,70	95,81	92,70	95,81	34K	21
21/02/2022	-0,41%	-0,39	95,81	95,00	93,18	96,00	20K	14
18/02/2022	-1,06%	-1,03	96,20	98,00	95,01	98,00	90K	421
17/02/2022	0,36%	0,35	97,23	97,10	96,95	97,23	5K	3
16/02/2022	0,29%	0,28	96,88	97,25	96,00	97,25	55K	16
15/02/2022	-0,85%	-0,83	96,60	97,00	96,60	98,20	582K	42
14/02/2022	-1,81%	-1,80	97,43	97,65	96,40	97,76	26K	32
11/02/2022	0,34%	0,34	99,23	97,65	97,65	99,23	695K	23
10/02/2022	-1,60%	-1,61	98,89	100,41	98,45	100,41	54K	22
09/02/2022	1,65%	1,63	100,50	101,57	100,09	101,57	114K	7
08/02/2022	-0,55%	-0,55	98,87	100,20	98,87	100,20	412K	6
07/02/2022	-2,09%	-2,12	99,42	99,81	99,42	99,91	29K	16
04/02/2022	1,64%	1,64	101,54	100,00	99,71	102,09	29K	24
03/02/2022	-2,25%	-2,30	99,90	102,30	99,90	102,70	51K	60
02/02/2022	0,13%	0,13	102,20	102,11	102,11	103,17	127K	153
01/02/2022	-0,21%	-0,21	102,07	102,29	100,41	104,40	924K	971
31/01/2022	5,23%	5,08	102,28	97,20	96,96	102,50	32K	31
28/01/2022	-0,62%	-0,61	97,20	97,15	94,31	97,63	641K	21
27/01/2022	-1,70%	-1,69	97,81	99,00	97,80	100,02	385K	9
26/01/2022	-3,98%	-4,12	99,50	103,55	98,93	103,62	82K	33
25/01/2022	-6,45%	-7,15	103,62	112,75	103,50	112,75	65K	49
24/01/2022	-1,37%	-1,54	110,77	112,53	109,67	112,73	50K	25
21/01/2022	-1,60%	-1,83	112,31	116,00	112,31	116,00	15K	7
20/01/2022	0,94%	1,06	114,14	113,10	111,70	115,17	142K	55
19/01/2022	-0,10%	-0,11	113,08	112,20	112,20	113,62	25K	17
18/01/2022	-0,58%	-0,66	113,19	114,55	112,78	114,62	8K	11
17/01/2022	-1,79%	-2,07	113,85	115,44	113,64	115,53	26K	32
14/01/2022	-1,23%	-1,44	115,92	117,08	114,13	117,61	77K	17
13/01/2022	-0,11%	-0,13	117,36	117,22	117,21	117,96	40K	29
12/01/2022	-0,74%	-0,88	117,49	118,37	117,49	119,00	755K	35
11/01/2022	-0,58%	-0,69	118,37	118,94	117,15	119,53	71K	52
10/01/2022	-2,63%	-3,22	119,06	123,65	118,81	123,65	109K	340
07/01/2022	0,06%	0,07	122,28	122,10	120,72	123,48	43K	13
06/01/2022	-5,42%	-7,00	122,21	125,00	121,87	127,92	102K	86
05/01/2022	0,19%	0,25	129,21	128,96	127,93	129,54	289K	118
04/01/2022	-0,76%	-0,99	128,96	131,32	128,28	131,32	226K	250
03/01/2022	1,28%	1,64	129,95	129,31	128,31	131,72	187K	113
30/12/2021	-2,62%	-3,45	128,31	128,05	128,05	129,43	2M	361
29/12/2021	1,77%	2,29	131,76	130,76	130,75	131,76	84K	6
28/12/2021	0,71%	0,91	129,47	128,89	128,89	129,70	10K	3
27/12/2021	-0,29%	-0,38	128,56	129,48	128,56	129,48	7K	7
23/12/2021	0,06%	0,08	128,94	128,88	128,31	130,09	1M	13
22/12/2021	-0,52%	-0,68	128,86	128,43	128,27	128,86	122K	6
21/12/2021	0,15%	0,20	129,54	129,34	129,21	130,38	9K	7
20/12/2021	-0,74%	-0,97	129,34	127,64	127,23	129,34	39K	8
17/12/2021	-0,46%	-0,60	130,31	131,75	129,86	131,75	13K	19
16/12/2021	-	-	130,91	130,96	130,84	131,52	39K	27

Date,Open,High,Low,Close,Volume
04-Jul-22,105.60,109.00,105.60,105.75,58705
01-Jul-22,105.14,107.10,105.14,106.50,40986
30-Jun-22,99.10,101.04,99.10,100.83,42280
29-Jun-22,98.81,99.08,98.71,99.08,101893
28-Jun-22,101.26,101.39,100.56,100.56,3629
27-Jun-22,102.74,102.74,101.64,101.64,43529
24-Jun-22,101.29,102.55,100.31,102.25,102303
23-Jun-22,97.61,100.79,97.60,100.79,11407
22-Jun-22,95.95,97.18,95.95,96.52,8690
21-Jun-22,93.81,94.13,93.81,93.96,5729
17-Jun-22,94.77,94.77,90.90,90.90,82964
15-Jun-22,94.43,94.77,94.22,94.77,8222
14-Jun-22,92.27,92.27,91.03,91.03,158621
13-Jun-22,94.68,94.68,92.27,92.27,13463
10-Jun-22,95.47,95.47,94.71,94.71,227871
09-Jun-22,95.47,95.47,95.47,95.47,572
08-Jun-22,96.70,96.71,93.51,93.51,7910
07-Jun-22,97.30,97.30,96.11,96.71,4444
06-Jun-22,96.22,96.23,96.21,96.21,2309
03-Jun-22,93.96,93.96,93.60,93.60,8713
02-Jun-22,93.40,93.88,93.40,93.88,259173
01-Jun-22,90.71,91.63,90.71,91.63,18291
31-May-22,91.65,91.65,89.10,90.04,159408
27-May-22,91.08,91.65,89.40,91.65,86941
26-May-22,91.80,91.80,90.06,91.08,6884
25-May-22,89.01,90.46,88.92,90.07,34645
24-May-22,89.90,89.94,89.90,89.94,359
23-May-22,86.39,86.95,86.39,86.74,219292
20-May-22,87.35,87.35,85.43,86.39,969024
19-May-22,87.84,87.84,85.72,86.50,35009
18-May-22,89.42,89.58,88.49,88.62,64205
17-May-22,88.58,88.89,87.52,88.89,9055
16-May-22,87.99,89.11,87.99,88.52,20624
13-May-22,88.65,88.65,87.22,87.92,6066
12-May-22,88.05,88.05,87.03,87.77,55432
11-May-22,89.19,90.99,89.04,89.82,146520
10-May-22,90.51,90.51,89.23,90.08,10205
09-May-22,92.25,92.25,90.51,90.51,28061
06-May-22,91.06,91.87,90.90,91.87,5185
05-May-22,90.50,90.99,89.51,89.51,10509
04-May-22,89.80,90.19,88.65,90.19,30985
03-May-22,87.66,89.27,87.66,87.66,363182
02-May-22,89.00,89.28,87.12,88.56,3323178
29-Apr-22,89.72,89.72,88.20,88.64,61510
28-Apr-22,91.88,91.88,90.46,90.64,3091
27-Apr-22,95.00,95.00,91.10,91.10,30372
26-Apr-22,92.70,92.70,91.75,91.75,6607
25-Apr-22,88.65,90.36,87.87,90.36,14910
22-Apr-22,90.00,90.00,88.70,88.70,81536
20-Apr-22,94.40,94.67,94.03,94.67,9826
19-Apr-22,94.91,95.83,94.91,95.61,3056
18-Apr-22,97.60,97.60,94.60,94.60,19319
14-Apr-22,99.30,99.30,97.67,97.67,33412
13-Apr-22,97.80,97.92,97.78,97.92,2053
12-Apr-22,97.71,98.05,97.71,97.82,1959
11-Apr-22,99.99,100.96,99.01,99.19,47968
08-Apr-22,104.40,104.40,101.09,101.09,136223
07-Apr-22,102.50,102.91,102.50,102.91,3601
06-Apr-22,101.68,101.68,101.07,101.41,68773
05-Apr-22,99.40,101.71,99.30,100.41,71174
04-Apr-22,99.18,99.20,97.88,98.51,114368
01-Apr-22,99.30,100.00,98.93,99.44,4081277
31-Mar-22,102.09,102.09,101.50,101.87,22570
30-Mar-22,101.00,102.50,101.00,102.09,229432
29-Mar-22,100.90,100.90,99.76,100.48,33659
28-Mar-22,100.90,100.92,100.00,100.92,63189
25-Mar-22,99.28,99.85,98.92,98.92,13373
24-Mar-22,101.19,101.19,100.40,101.09,5550
23-Mar-22,102.00,102.00,100.40,100.40,9791
22-Mar-22,100.56,102.02,100.54,101.73,31398
21-Mar-22,101.71,101.71,100.66,100.66,17241
18-Mar-22,105.50,105.52,102.95,102.95,487209
17-Mar-22,105.22,105.22,103.93,104.47,73075
16-Mar-22,104.80,105.22,104.79,105.22,124347
15-Mar-22,103.70,105.90,103.70,105.44,205194
14-Mar-22,101.15,101.80,101.15,101.31,9927
11-Mar-22,101.25,101.25,100.24,100.39,91201
10-Mar-22,101.40,101.40,100.49,100.57,50399
09-Mar-22,103.23,103.23,100.31,100.63,67657
08-Mar-22,107.69,107.91,103.58,103.58,46210
07-Mar-22,103.00,106.78,103.00,106.78,229963
04-Mar-22,99.98,101.81,99.98,100.94,108787
03-Mar-22,98.60,99.55,97.70,98.61,647938
02-Mar-22,99.48,100.20,98.60,99.43,374971
25-Feb-22,95.50,99.48,95.50,99.48,359346
24-Feb-22,89.69,96.00,89.20,92.67,403027
23-Feb-22,93.00,95.81,90.06,90.06,167456
22-Feb-22,95.81,95.81,92.70,92.70,33959
21-Feb-22,95.00,96.00,93.18,95.81,20211
18-Feb-22,98.00,98.00,95.01,96.20,89693
17-Feb-22,97.10,97.23,96.95,97.23,5053
16-Feb-22,97.25,97.25,96.00,96.88,54575
15-Feb-22,97.00,98.20,96.60,96.60,582178
14-Feb-22,97.65,97.76,96.40,97.43,25504
11-Feb-22,97.65,99.23,97.65,99.23,695333
10-Feb-22,100.41,100.41,98.45,98.89,54427
09-Feb-22,101.57,101.57,100.09,100.50,113957
08-Feb-22,100.20,100.20,98.87,98.87,411732
07-Feb-22,99.81,99.91,99.42,99.42,28839
04-Feb-22,100.00,102.09,99.71,101.54,28644
03-Feb-22,102.30,102.70,99.90,99.90,50949
02-Feb-22,102.11,103.17,102.11,102.20,126806
01-Feb-22,102.29,104.40,100.41,102.07,924491
31-Jan-22,97.20,102.50,96.96,102.28,32074
28-Jan-22,97.15,97.63,94.31,97.20,640965
27-Jan-22,99.00,100.02,97.80,97.81,384805
26-Jan-22,103.55,103.62,98.93,99.50,82472
25-Jan-22,112.75,112.75,103.50,103.62,65113
24-Jan-22,112.53,112.73,109.67,110.77,49686
21-Jan-22,116.00,116.00,112.31,112.31,15346
20-Jan-22,113.10,115.17,111.70,114.14,141557
19-Jan-22,112.20,113.62,112.20,113.08,24708
18-Jan-22,114.55,114.62,112.78,113.19,8042
17-Jan-22,115.44,115.53,113.64,113.85,26183
14-Jan-22,117.08,117.61,114.13,115.92,76666
13-Jan-22,117.22,117.96,117.21,117.36,39958
12-Jan-22,118.37,119.00,117.49,117.49,755069
11-Jan-22,118.94,119.53,117.15,118.37,71195
10-Jan-22,123.65,123.65,118.81,119.06,109487
07-Jan-22,122.10,123.48,120.72,122.28,43135
06-Jan-22,125.00,127.92,121.87,122.21,102355
05-Jan-22,128.96,129.54,127.93,129.21,289257
04-Jan-22,131.32,131.32,128.28,128.96,225689
03-Jan-22,129.31,131.72,128.31,129.95,186726
30-Dec-21,128.05,129.43,128.05,128.31,1560061
29-Dec-21,130.76,131.76,130.75,131.76,83530
28-Dec-21,128.89,129.70,128.89,129.47,10075
27-Dec-21,129.48,129.48,128.56,128.56,7458
23-Dec-21,128.88,130.09,128.31,128.94,1052970
22-Dec-21,128.43,128.86,128.27,128.86,121695
21-Dec-21,129.34,130.38,129.21,129.54,8941
20-Dec-21,127.64,129.34,127.23,129.34,39159
17-Dec-21,131.75,131.75,129.86,130.31,12671
16-Dec-21,130.96,131.52,130.84,130.91,39415

*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