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
30/07/2021	2,22%	2,20	101,11	100,50	99,60	101,30	336K	14
29/07/2021	-0,99%	-0,99	98,91	98,91	98,91	98,91	98	1
28/07/2021	-0,51%	-0,51	99,90	100,40	99,90	100,70	19K	9
27/07/2021	1,02%	1,01	100,41	99,00	99,00	100,41	14K	4
26/07/2021	-1,34%	-1,35	99,40	100,75	98,91	100,75	270K	48
23/07/2021	1,47%	1,46	100,75	99,29	99,04	100,75	2K	5
22/07/2021	-0,11%	-0,11	99,29	99,01	98,96	99,60	62K	7
21/07/2021	-1,78%	-1,80	99,40	101,20	99,22	101,20	391K	31
20/07/2021	0,77%	0,77	101,20	102,00	101,20	102,00	2K	2
19/07/2021	0,62%	0,62	100,43	100,73	99,67	101,05	307K	9
16/07/2021	1,33%	1,31	99,81	99,19	99,19	99,81	3K	3

15/07/2021	2,07%	2,00	98,50	96,33	95,70	98,50	12K	11
14/07/2021	-1,03%	-1,00	96,50	96,00	95,98	97,20	816K	40
13/07/2021	0,61%	0,59	97,50	97,78	97,50	97,99	17K	6
12/07/2021	-1,57%	-1,55	96,91	98,50	96,91	98,50	320K	38
08/07/2021	0,37%	0,36	98,46	98,09	98,09	100,11	21K	11
07/07/2021	0,61%	0,59	98,10	99,99	98,10	99,99	21K	10
06/07/2021	3,08%	2,91	97,51	94,86	94,86	97,51	580K	17
05/07/2021	0,01%	0,01	94,60	94,62	94,60	94,63	6K	3
02/07/2021	0,78%	0,73	94,59	93,14	93,14	94,59	59K	17
01/07/2021	2,55%	2,33	93,86	90,90	90,90	94,04	42K	98
30/06/2021	0,20%	0,18	91,53	92,45	91,08	92,45	6K	10
29/06/2021	-0,88%	-0,81	91,35	93,24	91,35	93,24	86K	14
28/06/2021	0,68%	0,62	92,16	91,63	91,63	93,87	139K	186
25/06/2021	2,02%	1,81	91,54	90,36	90,36	91,54	1K	5
24/06/2021	-1,19%	-1,08	89,73	90,45	89,10	90,45	5K	17
23/06/2021	-1,83%	-1,69	90,81	91,00	90,54	91,26	221K	24
22/06/2021	-1,08%	-1,01	92,50	94,00	92,34	94,00	900K	84
21/06/2021	-0,32%	-0,30	93,51	92,97	92,97	93,69	4K	4
18/06/2021	-0,35%	-0,33	93,81	93,81	93,81	94,86	165K	12
17/06/2021	1,16%	1,08	94,14	92,50	92,50	94,14	41K	10
16/06/2021	0,06%	0,06	93,06	93,24	92,88	94,01	22K	59
15/06/2021	0,03%	0,03	93,00	92,97	92,97	93,69	18K	12
14/06/2021	-1,15%	-1,08	92,97	94,07	92,80	94,07	19K	15
11/06/2021	1,16%	1,08	94,05	93,78	93,24	94,05	8K	8
10/06/2021	1,27%	1,17	92,97	94,00	91,71	94,00	34K	21
09/06/2021	0,99%	0,90	91,80	91,35	91,35	92,52	6K	4
08/06/2021	-0,30%	-0,27	90,90	92,52	90,55	92,52	28K	13
07/06/2021	-0,49%	-0,45	91,17	91,62	91,17	92,07	174K	20
04/06/2021	-0,97%	-0,90	91,62	92,25	91,47	92,91	65K	38
02/06/2021	-0,49%	-0,46	92,52	92,97	92,43	92,97	85K	29
01/06/2021	-1,01%	-0,95	92,98	94,82	92,98	94,82	145K	21
31/05/2021	-1,04%	-0,99	93,93	95,00	93,93	95,00	3K	6
28/05/2021	-1,33%	-1,28	94,92	96,52	94,92	96,52	16K	13
27/05/2021	-1,49%	-1,46	96,20	98,50	96,20	98,50	10K	9
26/05/2021	-0,04%	-0,04	97,66	98,00	96,96	98,00	10K	10
25/05/2021	-1,01%	-1,00	97,70	97,90	97,60	98,00	6K	39
24/05/2021	-1,00%	-1,00	98,70	99,90	98,70	99,90	46K	15
21/05/2021	1,22%	1,20	99,70	99,09	98,80	99,70	12K	10
20/05/2021	3,74%	3,55	98,50	96,89	96,89	99,00	34K	8
19/05/2021	-0,28%	-0,27	94,95	95,00	94,50	95,00	203K	7
18/05/2021	0,23%	0,22	95,22	94,77	94,20	95,31	10K	10
17/05/2021	-1,62%	-1,56	95,00	96,50	94,50	96,50	39K	19
14/05/2021	-0,25%	-0,24	96,56	96,80	96,24	97,00	49K	17
13/05/2021	1,89%	1,80	96,80	95,05	94,90	96,80	14K	4
12/05/2021	-1,40%	-1,35	95,00	95,40	94,32	96,21	137K	12
11/05/2021	-1,69%	-1,66	96,35	97,40	95,00	97,40	18K	18
10/05/2021	0,06%	0,06	98,01	98,20	97,60	98,85	112K	12
07/05/2021	0,10%	0,10	97,95	97,95	97,35	98,50	136K	12
06/05/2021	-1,46%	-1,45	97,85	99,65	96,85	99,65	45K	16
05/05/2021	-2,74%	-2,80	99,30	101,01	98,85	101,01	48K	34
04/05/2021	-2,11%	-2,20	102,10	104,30	102,00	104,30	148K	12
03/05/2021	-0,71%	-0,75	104,30	105,95	103,88	105,95	126K	24
30/04/2021	1,69%	1,75	105,05	103,60	103,60	105,20	341K	16
29/04/2021	-0,18%	-0,19	103,30	103,60	102,70	104,04	528K	19
28/04/2021	-2,32%	-2,46	103,49	104,00	103,39	104,19	36K	71
27/04/2021	-0,46%	-0,49	105,95	105,45	105,20	105,99	21K	50
26/04/2021	-1,81%	-1,96	106,44	108,40	105,70	108,40	30K	114
23/04/2021	1,41%	1,51	108,40	106,90	106,50	108,40	303K	31
22/04/2021	-4,56%	-5,11	106,89	111,99	106,79	111,99	49K	31
20/04/2021	0,90%	1,00	112,00	111,30	110,90	112,00	262K	16
19/04/2021	-2,31%	-2,63	111,00	116,00	110,99	116,00	161K	16
16/04/2021	0,58%	0,65	113,63	113,89	112,90	114,20	31K	8
15/04/2021	0,61%	0,68	112,98	111,62	111,62	112,98	199K	21
14/04/2021	-0,09%	-0,10	112,30	113,80	112,10	113,80	25K	10
13/04/2021	1,35%	1,50	112,40	111,70	111,69	112,80	635K	17
12/04/2021	0,36%	0,40	110,90	110,50	109,10	111,08	755K	24
09/04/2021	1,84%	2,00	110,50	110,24	110,24	110,50	112K	14
08/04/2021	-0,32%	-0,35	108,50	108,47	108,00	109,45	19K	12
07/04/2021	-0,12%	-0,13	108,85	108,89	107,60	108,89	1M	17
06/04/2021	-0,29%	-0,32	108,98	107,56	107,56	108,98	8K	18
05/04/2021	1,12%	1,21	109,30	108,09	108,09	109,30	2M	21
01/04/2021	1,50%	1,60	108,09	108,59	107,69	108,59	449K	750
31/03/2021	-0,29%	-0,31	106,49	107,49	106,49	107,70	195K	12
30/03/2021	-1,28%	-1,39	106,80	108,00	106,10	108,00	113K	17
29/03/2021	2,45%	2,59	108,19	105,60	105,60	108,19	55K	11
26/03/2021	1,64%	1,70	105,60	104,07	103,50	105,60	20K	9
25/03/2021	2,67%	2,70	103,90	102,50	102,50	104,25	3M	123
24/03/2021	-0,15%	-0,15	101,20	100,69	100,69	101,50	15K	5
23/03/2021	2,48%	2,45	101,35	98,90	98,90	101,65	10K	9
22/03/2021	0,61%	0,60	98,90	99,50	98,30	99,84	21K	34
19/03/2021	-0,86%	-0,85	98,30	97,75	97,35	99,35	145K	15
18/03/2021	-4,66%	-4,85	99,15	104,00	97,76	104,00	447K	54
17/03/2021	-2,44%	-2,60	104,00	104,00	104,00	104,00	21K	1
16/03/2021	0,95%	1,00	106,60	105,70	104,80	106,80	80K	39
15/03/2021	0,00%	0,00	105,60	107,00	105,60	107,00	110K	11
12/03/2021	0,57%	0,60	105,60	104,30	104,20	106,10	984K	105
11/03/2021	-1,50%	-1,60	105,00	104,50	104,50	105,10	9K	16
10/03/2021	-0,74%	-0,80	106,60	106,60	106,60	106,60	533	1
09/03/2021	3,67%	3,80	107,40	103,60	103,60	109,20	117K	32
08/03/2021	4,33%	4,30	103,60	102,94	102,65	103,60	382K	5
05/03/2021	-0,58%	-0,58	99,30	100,90	98,10	101,65	595K	334
04/03/2021	-2,65%	-2,72	99,88	101,90	99,88	101,90	402K	12
03/03/2021	-4,82%	-5,20	102,60	105,90	102,60	105,90	31K	27
02/03/2021	0,28%	0,30	107,80	107,50	107,50	108,90	370K	14
01/03/2021	3,86%	4,00	107,50	103,60	103,40	107,70	17K	12
26/02/2021	0,98%	1,00	103,50	102,50	102,50	104,40	161K	11
25/02/2021	1,79%	1,80	102,50	100,99	99,80	103,00	193K	811
24/02/2021	0,70%	0,70	100,70	101,30	99,40	101,30	12K	15
23/02/2021	-2,53%	-2,60	100,00	101,37	99,78	101,40	16K	11
22/02/2021	-2,93%	-3,10	102,60	108,27	101,50	108,27	867K	30
19/02/2021	-3,73%	-4,10	105,70	109,60	105,50	109,60	35K	34
18/02/2021	0,37%	0,41	109,80	109,55	109,50	110,70	25K	9
17/02/2021	-2,01%	-2,24	109,39	112,00	107,20	112,00	633K	26
12/02/2021	-1,39%	-1,57	111,63	113,70	111,39	113,70	224K	33
11/02/2021	0,60%	0,67	113,20	112,99	112,88	113,27	58K	8
10/02/2021	-0,71%	-0,81	112,53	115,20	112,14	115,20	619K	18
09/02/2021	1,74%	1,94	113,34	113,00	113,00	113,84	48K	9
08/02/2021	-0,93%	-1,05	111,40	113,51	111,40	114,00	330K	14
05/02/2021	-0,04%	-0,04	112,45	112,11	111,42	113,25	37K	206
04/02/2021	0,76%	0,85	112,49	111,81	111,74	113,10	398K	1.579
03/02/2021	-0,80%	-0,90	111,64	112,54	111,37	112,54	1M	9
02/02/2021	1,11%	1,24	112,54	111,30	111,30	113,15	4K	7
01/02/2021	0,37%	0,41	111,30	111,11	111,11	113,05	273K	11
29/01/2021	-1,55%	-1,75	110,89	112,60	110,48	112,60	12K	18
28/01/2021	3,16%	3,45	112,64	109,33	109,04	113,94	29K	11
27/01/2021	-4,26%	-4,86	109,19	111,99	109,19	111,99	420K	12
26/01/2021	-1,21%	-1,40	114,05	118,50	113,70	118,50	6K	11
22/01/2021	1,94%	2,20	115,45	113,25	113,25	115,90	218K	19
21/01/2021	0,57%	0,64	113,25	110,65	110,65	114,24	21K	6
20/01/2021	1,60%	1,77	112,61	111,40	111,14	112,61	13K	5
19/01/2021	1,10%	1,21	110,84	110,00	109,45	111,04	122K	11
18/01/2021	-0,02%	-0,02	109,63	109,67	109,63	109,67	3K	3
15/01/2021	-	-	109,65	108,67	108,67	109,70	7K	16

Date,Open,High,Low,Close,Volume
30-Jul-21,100.50,101.30,99.60,101.11,335826
29-Jul-21,98.91,98.91,98.91,98.91,98
28-Jul-21,100.40,100.70,99.90,99.90,18847
27-Jul-21,99.00,100.41,99.00,100.41,14200
26-Jul-21,100.75,100.75,98.91,99.40,269998
23-Jul-21,99.29,100.75,99.04,100.75,2295
22-Jul-21,99.01,99.60,98.96,99.29,61688
21-Jul-21,101.20,101.20,99.22,99.40,390845
20-Jul-21,102.00,102.00,101.20,101.20,2126
19-Jul-21,100.73,101.05,99.67,100.43,307101
16-Jul-21,99.19,99.81,99.19,99.81,2787
15-Jul-21,96.33,98.50,95.70,98.50,12327
14-Jul-21,96.00,97.20,95.98,96.50,816455
13-Jul-21,97.78,97.99,97.50,97.50,16821
12-Jul-21,98.50,98.50,96.91,96.91,320346
08-Jul-21,98.09,100.11,98.09,98.46,21424
07-Jul-21,99.99,99.99,98.10,98.10,20890
06-Jul-21,94.86,97.51,94.86,97.51,579698
05-Jul-21,94.62,94.63,94.60,94.60,6150
02-Jul-21,93.14,94.59,93.14,94.59,59123
01-Jul-21,90.90,94.04,90.90,93.86,42243
30-Jun-21,92.45,92.45,91.08,91.53,5580
29-Jun-21,93.24,93.24,91.35,91.35,86380
28-Jun-21,91.63,93.87,91.63,92.16,139412
25-Jun-21,90.36,91.54,90.36,91.54,1357
24-Jun-21,90.45,90.45,89.10,89.73,5378
23-Jun-21,91.00,91.26,90.54,90.81,221164
22-Jun-21,94.00,94.00,92.34,92.50,900110
21-Jun-21,92.97,93.69,92.97,93.51,3555
18-Jun-21,93.81,94.86,93.81,93.81,165169
17-Jun-21,92.50,94.14,92.50,94.14,41499
16-Jun-21,93.24,94.01,92.88,93.06,21811
15-Jun-21,92.97,93.69,92.97,93.00,17525
14-Jun-21,94.07,94.07,92.80,92.97,18583
11-Jun-21,93.78,94.05,93.24,94.05,7757
10-Jun-21,94.00,94.00,91.71,92.97,33802
09-Jun-21,91.35,92.52,91.35,91.80,5862
08-Jun-21,92.52,92.52,90.55,90.90,28415
07-Jun-21,91.62,92.07,91.17,91.17,173846
04-Jun-21,92.25,92.91,91.47,91.62,65416
02-Jun-21,92.97,92.97,92.43,92.52,84964
01-Jun-21,94.82,94.82,92.98,92.98,144648
31-May-21,95.00,95.00,93.93,93.93,3203
28-May-21,96.52,96.52,94.92,94.92,16158
27-May-21,98.50,98.50,96.20,96.20,9900
26-May-21,98.00,98.00,96.96,97.66,10077
25-May-21,97.90,98.00,97.60,97.70,5671
24-May-21,99.90,99.90,98.70,98.70,46205
21-May-21,99.09,99.70,98.80,99.70,12477
20-May-21,96.89,99.00,96.89,98.50,33656
19-May-21,95.00,95.00,94.50,94.95,202819
18-May-21,94.77,95.31,94.20,95.22,10075
17-May-21,96.50,96.50,94.50,95.00,39265
14-May-21,96.80,97.00,96.24,96.56,49356
13-May-21,95.05,96.80,94.90,96.80,14107
12-May-21,95.40,96.21,94.32,95.00,137109
11-May-21,97.40,97.40,95.00,96.35,17822
10-May-21,98.20,98.85,97.60,98.01,112151
07-May-21,97.95,98.50,97.35,97.95,135562
06-May-21,99.65,99.65,96.85,97.85,45124
05-May-21,101.01,101.01,98.85,99.30,48337
04-May-21,104.30,104.30,102.00,102.10,148379
03-May-21,105.95,105.95,103.88,104.30,125513
30-Apr-21,103.60,105.20,103.60,105.05,340677
29-Apr-21,103.60,104.04,102.70,103.30,528306
28-Apr-21,104.00,104.19,103.39,103.49,35933
27-Apr-21,105.45,105.99,105.20,105.95,21082
26-Apr-21,108.40,108.40,105.70,106.44,29635
23-Apr-21,106.90,108.40,106.50,108.40,303111
22-Apr-21,111.99,111.99,106.79,106.89,48614
20-Apr-21,111.30,112.00,110.90,112.00,261529
19-Apr-21,116.00,116.00,110.99,111.00,161116
16-Apr-21,113.89,114.20,112.90,113.63,30736
15-Apr-21,111.62,112.98,111.62,112.98,198728
14-Apr-21,113.80,113.80,112.10,112.30,24619
13-Apr-21,111.70,112.80,111.69,112.40,635472
12-Apr-21,110.50,111.08,109.10,110.90,754901
09-Apr-21,110.24,110.50,110.24,110.50,111670
08-Apr-21,108.47,109.45,108.00,108.50,18559
07-Apr-21,108.89,108.89,107.60,108.85,1473894
06-Apr-21,107.56,108.98,107.56,108.98,8440
05-Apr-21,108.09,109.30,108.09,109.30,1537530
01-Apr-21,108.59,108.59,107.69,108.09,448770
31-Mar-21,107.49,107.70,106.49,106.49,195284
30-Mar-21,108.00,108.00,106.10,106.80,113253
29-Mar-21,105.60,108.19,105.60,108.19,55390
26-Mar-21,104.07,105.60,103.50,105.60,20411
25-Mar-21,102.50,104.25,102.50,103.90,3318110
24-Mar-21,100.69,101.50,100.69,101.20,14664
23-Mar-21,98.90,101.65,98.90,101.35,10353
22-Mar-21,99.50,99.84,98.30,98.90,21439
19-Mar-21,97.75,99.35,97.35,98.30,144684
18-Mar-21,104.00,104.00,97.76,99.15,446855
17-Mar-21,104.00,104.00,104.00,104.00,20800
16-Mar-21,105.70,106.80,104.80,106.60,79677
15-Mar-21,107.00,107.00,105.60,105.60,110319
12-Mar-21,104.30,106.10,104.20,105.60,983502
11-Mar-21,104.50,105.10,104.50,105.00,9239
10-Mar-21,106.60,106.60,106.60,106.60,533
09-Mar-21,103.60,109.20,103.60,107.40,117014
08-Mar-21,102.94,103.60,102.65,103.60,382130
05-Mar-21,100.90,101.65,98.10,99.30,594572
04-Mar-21,101.90,101.90,99.88,99.88,402252
03-Mar-21,105.90,105.90,102.60,102.60,31132
02-Mar-21,107.50,108.90,107.50,107.80,369646
01-Mar-21,103.60,107.70,103.40,107.50,16505
26-Feb-21,102.50,104.40,102.50,103.50,160729
25-Feb-21,100.99,103.00,99.80,102.50,193206
24-Feb-21,101.30,101.30,99.40,100.70,12213
23-Feb-21,101.37,101.40,99.78,100.00,16279
22-Feb-21,108.27,108.27,101.50,102.60,867388
19-Feb-21,109.60,109.60,105.50,105.70,34776
18-Feb-21,109.55,110.70,109.50,109.80,24909
17-Feb-21,112.00,112.00,107.20,109.39,632901
12-Feb-21,113.70,113.70,111.39,111.63,223636
11-Feb-21,112.99,113.27,112.88,113.20,57703
10-Feb-21,115.20,115.20,112.14,112.53,619359
09-Feb-21,113.00,113.84,113.00,113.34,47517
08-Feb-21,113.51,114.00,111.40,111.40,329992
05-Feb-21,112.11,113.25,111.42,112.45,36896
04-Feb-21,111.81,113.10,111.74,112.49,398033
03-Feb-21,112.54,112.54,111.37,111.64,1305274
02-Feb-21,111.30,113.15,111.30,112.54,3702
01-Feb-21,111.11,113.05,111.11,111.30,273430
29-Jan-21,112.60,112.60,110.48,110.89,11778
28-Jan-21,109.33,113.94,109.04,112.64,28851
27-Jan-21,111.99,111.99,109.19,109.19,419769
26-Jan-21,118.50,118.50,113.70,114.05,6488
22-Jan-21,113.25,115.90,113.25,115.45,218491
21-Jan-21,110.65,114.24,110.65,113.25,20938
20-Jan-21,111.40,112.61,111.14,112.61,13459
19-Jan-21,110.00,111.04,109.45,110.84,122085
18-Jan-21,109.67,109.67,109.63,109.63,2522
15-Jan-21,108.67,109.70,108.67,109.65,6885

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NEXT34

cotações, gráficos e mais...