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
01/12/2023	0,75%	0,54	72,10	71,75	71,75	72,38	15K	12
30/11/2023	-0,18%	-0,13	71,56	72,80	71,56	72,80	2K	2
29/11/2023	1,16%	0,82	71,69	71,41	71,41	72,14	5K	16
28/11/2023	0,64%	0,45	70,87	70,91	70,00	71,28	36K	24
27/11/2023	0,89%	0,62	70,42	70,24	69,85	70,53	9K	22
24/11/2023	1,90%	1,30	69,80	71,12	69,79	71,12	7K	7
23/11/2023	-2,81%	-1,98	68,50	69,07	66,00	74,50	15K	17
22/11/2023	-0,93%	-0,66	70,48	71,16	70,48	71,16	3K	4
21/11/2023	2,04%	1,42	71,14	71,01	71,01	71,14	258K	192
20/11/2023	-0,06%	-0,04	69,72	69,76	62,99	70,44	33K	14
17/11/2023	0,81%	0,56	69,76	69,96	69,30	70,00	8K	9

16/11/2023	-1,73%	-1,22	69,20	70,07	69,03	70,07	233K	12
14/11/2023	5,99%	3,98	70,42	67,48	67,48	70,42	187K	18
13/11/2023	-1,85%	-1,25	66,44	68,05	66,44	68,05	306K	9
10/11/2023	0,65%	0,44	67,69	67,52	67,25	67,69	124K	11
09/11/2023	-4,61%	-3,25	67,25	70,50	67,25	70,50	33K	16
08/11/2023	-0,79%	-0,56	70,50	71,61	69,95	71,61	13K	8
07/11/2023	-2,05%	-1,49	71,06	72,73	71,06	72,73	56K	7
06/11/2023	-1,12%	-0,82	72,55	72,80	72,43	72,85	5K	21
03/11/2023	1,02%	0,74	73,37	73,81	73,37	75,04	236K	19
01/11/2023	-0,82%	-0,60	72,63	73,15	71,99	73,17	13K	14
31/10/2023	1,08%	0,78	73,23	72,90	72,90	73,73	17K	11
30/10/2023	3,40%	2,38	72,45	70,15	70,14	72,45	43K	7
27/10/2023	-3,19%	-2,31	70,07	71,42	70,07	71,42	5K	6
26/10/2023	2,36%	1,67	72,38	71,25	71,25	73,01	3K	8
25/10/2023	2,43%	1,68	70,71	69,03	69,03	70,73	24K	10
24/10/2023	6,43%	4,17	69,03	68,11	67,32	69,31	419K	25
23/10/2023	-0,76%	-0,50	64,86	64,54	64,47	65,33	45K	14
20/10/2023	-1,61%	-1,07	65,36	65,52	65,11	66,36	42K	152
19/10/2023	-1,77%	-1,20	66,43	65,12	65,12	68,04	14K	25
18/10/2023	-0,32%	-0,22	67,63	68,76	67,21	68,76	22K	14
17/10/2023	-1,32%	-0,91	67,85	68,04	67,85	68,74	777K	9
16/10/2023	-2,25%	-1,58	68,76	70,34	68,19	70,34	3K	24
13/10/2023	4,15%	2,80	70,34	69,55	68,78	70,34	115K	26
11/10/2023	4,12%	2,67	67,54	65,66	65,28	67,54	92K	1.313
10/10/2023	2,64%	1,67	64,87	63,12	63,00	64,89	5K	10
09/10/2023	-2,75%	-1,79	63,20	63,62	62,70	63,62	8K	23
06/10/2023	1,52%	0,97	64,99	62,99	62,00	64,99	9K	9
05/10/2023	-2,24%	-1,47	64,02	64,50	62,63	64,50	6K	15
04/10/2023	-3,55%	-2,41	65,49	68,28	65,21	68,28	6K	16
03/10/2023	3,40%	2,23	67,90	65,76	64,97	67,90	154K	32
02/10/2023	-9,01%	-6,50	65,67	73,62	63,87	73,62	199K	54
29/09/2023	-0,18%	-0,13	72,17	72,50	71,76	73,37	87K	18
28/09/2023	-4,12%	-3,11	72,30	75,41	72,30	75,41	204K	31
27/09/2023	-7,45%	-6,07	75,41	81,21	75,41	81,21	992K	48
26/09/2023	-2,11%	-1,76	81,48	82,64	81,48	82,64	3K	7
25/09/2023	-0,72%	-0,60	83,24	83,30	82,89	83,40	4K	5
22/09/2023	1,42%	1,17	83,84	83,17	83,17	83,84	3K	8
21/09/2023	0,83%	0,68	82,67	82,82	82,67	83,25	9K	8
20/09/2023	-0,50%	-0,41	81,99	81,62	81,62	82,51	25K	149
19/09/2023	-0,43%	-0,36	82,40	83,04	82,08	83,04	2K	4
18/09/2023	-1,73%	-1,46	82,76	83,76	82,50	83,76	1K	10
15/09/2023	-0,64%	-0,54	84,22	84,55	83,99	84,61	5K	5
14/09/2023	0,65%	0,55	84,76	84,21	84,21	84,76	47K	9
13/09/2023	0,35%	0,29	84,21	83,66	83,66	84,21	7K	5
12/09/2023	0,64%	0,53	83,92	83,92	83,92	83,92	839	1
11/09/2023	0,26%	0,22	83,39	83,33	83,33	83,41	5K	5
08/09/2023	1,74%	1,42	83,17	83,57	83,17	83,57	22K	2
06/09/2023	-0,27%	-0,22	81,75	82,82	81,49	82,82	51K	22
05/09/2023	0,43%	0,35	81,97	82,96	81,87	82,96	173K	7
04/09/2023	-1,63%	-1,35	81,62	81,46	81,46	81,62	2K	3
01/09/2023	0,05%	0,04	82,97	82,93	82,00	82,97	125K	11
31/08/2023	1,93%	1,57	82,93	83,05	82,87	83,10	14K	4
30/08/2023	-0,26%	-0,21	81,36	82,01	81,36	82,01	11K	6
29/08/2023	-2,44%	-2,04	81,57	83,24	81,57	83,49	7K	8
28/08/2023	0,66%	0,55	83,61	83,06	83,06	84,71	4K	10
25/08/2023	0,80%	0,66	83,06	83,24	82,93	83,24	415	4
24/08/2023	0,07%	0,06	82,40	81,90	81,90	82,40	1K	2
23/08/2023	-1,40%	-1,17	82,34	83,47	82,34	83,47	12K	6
22/08/2023	-0,25%	-0,21	83,51	82,81	82,80	83,52	10K	7
21/08/2023	-0,77%	-0,65	83,72	84,32	83,07	84,32	55K	81
18/08/2023	-0,12%	-0,10	84,37	84,37	84,37	84,37	2K	1
17/08/2023	0,17%	0,14	84,47	84,24	83,95	84,47	3K	10
16/08/2023	0,36%	0,30	84,33	84,03	83,86	84,33	12K	5
15/08/2023	-0,99%	-0,84	84,03	85,89	83,93	85,89	7K	8
14/08/2023	0,62%	0,52	84,87	84,98	84,83	85,02	11K	4
11/08/2023	1,02%	0,85	84,35	84,01	84,01	84,35	13K	2
10/08/2023	-0,89%	-0,75	83,50	84,02	83,50	84,02	12K	9
09/08/2023	0,56%	0,47	84,25	84,00	84,00	84,44	3K	5
08/08/2023	-1,03%	-0,87	83,78	83,40	83,33	83,78	106K	6
07/08/2023	0,80%	0,67	84,65	84,73	84,25	84,73	91K	4
04/08/2023	-2,05%	-1,76	83,98	85,54	83,98	85,54	11K	16
03/08/2023	-0,94%	-0,81	85,74	85,00	85,00	85,92	19K	5
02/08/2023	-0,41%	-0,36	86,55	86,26	86,26	86,67	17K	6
01/08/2023	0,65%	0,56	86,91	85,00	85,00	88,21	62K	419
31/07/2023	-0,14%	-0,12	86,35	87,43	86,31	87,43	11K	43
28/07/2023	-0,88%	-0,77	86,47	86,75	86,31	86,77	1K	13
27/07/2023	-0,77%	-0,68	87,24	88,38	86,79	88,38	49K	513
26/07/2023	-1,47%	-1,31	87,92	89,12	87,87	89,12	8K	24
25/07/2023	0,18%	0,16	89,23	89,70	88,41	90,02	47K	498
24/07/2023	-1,99%	-1,81	89,07	90,03	89,07	90,03	120K	30
21/07/2023	2,55%	2,26	90,88	90,12	90,12	90,90	20K	20
20/07/2023	2,57%	2,22	88,62	87,04	87,04	88,62	6K	15
19/07/2023	0,35%	0,30	86,40	87,08	86,40	87,08	85K	17
18/07/2023	-1,64%	-1,44	86,10	87,89	85,65	87,89	1K	8
17/07/2023	-0,44%	-0,39	87,54	88,56	87,54	88,56	6K	10
14/07/2023	-0,28%	-0,25	87,93	88,50	87,93	88,50	19K	3
13/07/2023	0,01%	0,01	88,18	88,61	87,99	88,61	5K	13
12/07/2023	1,21%	1,05	88,17	87,11	87,11	88,17	243K	15
11/07/2023	-0,16%	-0,14	87,12	87,17	86,99	87,17	958	7
10/07/2023	-0,44%	-0,39	87,26	88,20	86,69	88,20	24K	6
07/07/2023	-2,63%	-2,37	87,65	89,35	87,49	89,35	6K	12
06/07/2023	-1,47%	-1,34	90,02	89,82	89,82	90,37	19K	13
05/07/2023	1,53%	1,38	91,36	89,55	89,55	91,36	10K	13
04/07/2023	0,13%	0,12	89,98	89,98	89,98	89,98	5K	3
03/07/2023	1,02%	0,91	89,86	88,95	88,20	97,00	4K	7
30/06/2023	0,42%	0,37	88,95	88,58	88,36	89,08	3K	35
29/06/2023	-0,16%	-0,14	88,58	88,89	88,58	89,25	2K	7
28/06/2023	-0,09%	-0,08	88,72	89,42	88,72	89,42	203K	16
27/06/2023	0,45%	0,40	88,80	88,67	87,98	88,88	17K	57
26/06/2023	-0,44%	-0,39	88,40	88,79	88,40	89,15	26K	19
23/06/2023	-1,03%	-0,92	88,79	88,79	88,79	88,79	3K	1
22/06/2023	-0,75%	-0,68	89,71	90,39	89,71	90,39	8K	3
21/06/2023	0,59%	0,53	90,39	88,50	88,50	90,39	2K	5
20/06/2023	0,30%	0,27	89,86	90,24	89,59	90,24	6K	6
19/06/2023	-1,69%	-1,54	89,59	89,59	89,59	89,59	4K	1
16/06/2023	2,19%	1,95	91,13	91,38	91,03	91,38	3K	12
15/06/2023	0,77%	0,68	89,18	88,60	88,60	89,32	15K	13
14/06/2023	-2,13%	-1,93	88,50	90,18	88,50	90,43	12K	12
13/06/2023	0,58%	0,52	90,43	90,18	90,18	90,71	60K	5
12/06/2023	-0,23%	-0,21	89,91	90,00	89,82	90,00	3K	9
09/06/2023	-1,44%	-1,32	90,12	93,27	90,09	93,27	211K	605
07/06/2023	1,52%	1,37	91,44	90,45	90,45	91,44	4K	5
06/06/2023	-0,75%	-0,68	90,07	91,98	90,07	91,98	437K	11
05/06/2023	-0,67%	-0,61	90,75	90,72	90,18	91,66	18K	21
02/06/2023	-0,27%	-0,25	91,36	91,26	91,26	91,98	130K	292
01/06/2023	-1,79%	-1,67	91,61	91,88	91,26	91,88	10K	6
31/05/2023	1,35%	1,24	93,28	91,93	91,93	93,28	24K	4
30/05/2023	-0,45%	-0,42	92,04	94,00	91,79	94,00	3K	3
26/05/2023	-1,52%	-1,43	92,46	97,47	92,26	97,47	305K	6
25/05/2023	2,34%	2,15	93,89	93,89	91,98	93,89	4K	4
24/05/2023	-0,64%	-0,59	91,74	92,33	91,22	92,33	22K	11
23/05/2023	-0,47%	-0,44	92,33	92,74	92,33	92,88	306K	9
22/05/2023	-	-	92,77	93,20	92,59	93,20	3K	21

Date,Open,High,Low,Close,Volume
01-Dec-23,71.75,72.38,71.75,72.10,15179
30-Nov-23,72.80,72.80,71.56,71.56,2304
29-Nov-23,71.41,72.14,71.41,71.69,4883
28-Nov-23,70.91,71.28,70.00,70.87,35551
27-Nov-23,70.24,70.53,69.85,70.42,8683
24-Nov-23,71.12,71.12,69.79,69.80,6782
23-Nov-23,69.07,74.50,66.00,68.50,14987
22-Nov-23,71.16,71.16,70.48,70.48,3103
21-Nov-23,71.01,71.14,71.01,71.14,257590
20-Nov-23,69.76,70.44,62.99,69.72,33326
17-Nov-23,69.96,70.00,69.30,69.76,7805
16-Nov-23,70.07,70.07,69.03,69.20,233117
14-Nov-23,67.48,70.42,67.48,70.42,186831
13-Nov-23,68.05,68.05,66.44,66.44,305536
10-Nov-23,67.52,67.69,67.25,67.69,124208
09-Nov-23,70.50,70.50,67.25,67.25,33038
08-Nov-23,71.61,71.61,69.95,70.50,13318
07-Nov-23,72.73,72.73,71.06,71.06,56230
06-Nov-23,72.80,72.85,72.43,72.55,5080
03-Nov-23,73.81,75.04,73.37,73.37,235557
01-Nov-23,73.15,73.17,71.99,72.63,12723
31-Oct-23,72.90,73.73,72.90,73.23,16933
30-Oct-23,70.15,72.45,70.14,72.45,42562
27-Oct-23,71.42,71.42,70.07,70.07,4848
26-Oct-23,71.25,73.01,71.25,72.38,2888
25-Oct-23,69.03,70.73,69.03,70.71,23882
24-Oct-23,68.11,69.31,67.32,69.03,418523
23-Oct-23,64.54,65.33,64.47,64.86,44983
20-Oct-23,65.52,66.36,65.11,65.36,42433
19-Oct-23,65.12,68.04,65.12,66.43,13515
18-Oct-23,68.76,68.76,67.21,67.63,21811
17-Oct-23,68.04,68.74,67.85,67.85,776527
16-Oct-23,70.34,70.34,68.19,68.76,2898
13-Oct-23,69.55,70.34,68.78,70.34,114603
11-Oct-23,65.66,67.54,65.28,67.54,92001
10-Oct-23,63.12,64.89,63.00,64.87,5426
09-Oct-23,63.62,63.62,62.70,63.20,8485
06-Oct-23,62.99,64.99,62.00,64.99,8770
05-Oct-23,64.50,64.50,62.63,64.02,5788
04-Oct-23,68.28,68.28,65.21,65.49,5658
03-Oct-23,65.76,67.90,64.97,67.90,153699
02-Oct-23,73.62,73.62,63.87,65.67,198937
29-Sep-23,72.50,73.37,71.76,72.17,86713
28-Sep-23,75.41,75.41,72.30,72.30,204225
27-Sep-23,81.21,81.21,75.41,75.41,991913
26-Sep-23,82.64,82.64,81.48,81.48,3359
25-Sep-23,83.30,83.40,82.89,83.24,3828
22-Sep-23,83.17,83.84,83.17,83.84,2755
21-Sep-23,82.82,83.25,82.67,82.67,8607
20-Sep-23,81.62,82.51,81.62,81.99,25381
19-Sep-23,83.04,83.04,82.08,82.40,1647
18-Sep-23,83.76,83.76,82.50,82.76,1241
15-Sep-23,84.55,84.61,83.99,84.22,4648
14-Sep-23,84.21,84.76,84.21,84.76,47002
13-Sep-23,83.66,84.21,83.66,84.21,6726
12-Sep-23,83.92,83.92,83.92,83.92,839
11-Sep-23,83.33,83.41,83.33,83.39,4669
08-Sep-23,83.57,83.57,83.17,83.17,22209
06-Sep-23,82.82,82.82,81.49,81.75,51175
05-Sep-23,82.96,82.96,81.87,81.97,173389
04-Sep-23,81.46,81.62,81.46,81.62,1955
01-Sep-23,82.93,82.97,82.00,82.97,125104
31-Aug-23,83.05,83.10,82.87,82.93,13857
30-Aug-23,82.01,82.01,81.36,81.36,11155
29-Aug-23,83.24,83.49,81.57,81.57,6632
28-Aug-23,83.06,84.71,83.06,83.61,4092
25-Aug-23,83.24,83.24,82.93,83.06,415
24-Aug-23,81.90,82.40,81.90,82.40,1479
23-Aug-23,83.47,83.47,82.34,82.34,12042
22-Aug-23,82.81,83.52,82.80,83.51,10373
21-Aug-23,84.32,84.32,83.07,83.72,55469
18-Aug-23,84.37,84.37,84.37,84.37,1603
17-Aug-23,84.24,84.47,83.95,84.47,2782
16-Aug-23,84.03,84.33,83.86,84.33,11541
15-Aug-23,85.89,85.89,83.93,84.03,6650
14-Aug-23,84.98,85.02,84.83,84.87,10604
11-Aug-23,84.01,84.35,84.01,84.35,12820
10-Aug-23,84.02,84.02,83.50,83.50,12402
09-Aug-23,84.00,84.44,84.00,84.25,3122
08-Aug-23,83.40,83.78,83.33,83.78,106449
07-Aug-23,84.73,84.73,84.25,84.65,90745
04-Aug-23,85.54,85.54,83.98,83.98,11436
03-Aug-23,85.00,85.92,85.00,85.74,18612
02-Aug-23,86.26,86.67,86.26,86.55,17054
01-Aug-23,85.00,88.21,85.00,86.91,61853
31-Jul-23,87.43,87.43,86.31,86.35,10808
28-Jul-23,86.75,86.77,86.31,86.47,1124
27-Jul-23,88.38,88.38,86.79,87.24,48927
26-Jul-23,89.12,89.12,87.87,87.92,7569
25-Jul-23,89.70,90.02,88.41,89.23,46956
24-Jul-23,90.03,90.03,89.07,89.07,119816
21-Jul-23,90.12,90.90,90.12,90.88,19749
20-Jul-23,87.04,88.62,87.04,88.62,6187
19-Jul-23,87.08,87.08,86.40,86.40,84713
18-Jul-23,87.89,87.89,85.65,86.10,1388
17-Jul-23,88.56,88.56,87.54,87.54,6166
14-Jul-23,88.50,88.50,87.93,87.93,19113
13-Jul-23,88.61,88.61,87.99,88.18,5019
12-Jul-23,87.11,88.17,87.11,88.17,243130
11-Jul-23,87.17,87.17,86.99,87.12,958
10-Jul-23,88.20,88.20,86.69,87.26,23614
07-Jul-23,89.35,89.35,87.49,87.65,5886
06-Jul-23,89.82,90.37,89.82,90.02,19412
05-Jul-23,89.55,91.36,89.55,91.36,10091
04-Jul-23,89.98,89.98,89.98,89.98,5308
03-Jul-23,88.95,97.00,88.20,89.86,4030
30-Jun-23,88.58,89.08,88.36,88.95,3285
29-Jun-23,88.89,89.25,88.58,88.58,1951
28-Jun-23,89.42,89.42,88.72,88.72,202519
27-Jun-23,88.67,88.88,87.98,88.80,17156
26-Jun-23,88.79,89.15,88.40,88.40,25780
23-Jun-23,88.79,88.79,88.79,88.79,2752
22-Jun-23,90.39,90.39,89.71,89.71,8385
21-Jun-23,88.50,90.39,88.50,90.39,2427
20-Jun-23,90.24,90.24,89.59,89.86,5842
19-Jun-23,89.59,89.59,89.59,89.59,3583
16-Jun-23,91.38,91.38,91.03,91.13,3099
15-Jun-23,88.60,89.32,88.60,89.18,14718
14-Jun-23,90.18,90.43,88.50,88.50,12249
13-Jun-23,90.18,90.71,90.18,90.43,59907
12-Jun-23,90.00,90.00,89.82,89.91,2875
09-Jun-23,93.27,93.27,90.09,90.12,211239
07-Jun-23,90.45,91.44,90.45,91.44,3826
06-Jun-23,91.98,91.98,90.07,90.07,437288
05-Jun-23,90.72,91.66,90.18,90.75,18044
02-Jun-23,91.26,91.98,91.26,91.36,129905
01-Jun-23,91.88,91.88,91.26,91.61,9526
31-May-23,91.93,93.28,91.93,93.28,23733
30-May-23,94.00,94.00,91.79,92.04,3309
26-May-23,97.47,97.47,92.26,92.46,304569
25-May-23,93.89,93.89,91.98,93.89,4420
24-May-23,92.33,92.33,91.22,91.74,21969
23-May-23,92.74,92.88,92.33,92.33,306094
22-May-23,93.20,93.20,92.59,92.77,2876

*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