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
25/04/2024	0,78%	0,67	86,67	84,69	84,69	86,67	15K	12
24/04/2024	1,13%	0,96	86,00	85,04	84,20	86,33	185K	25
23/04/2024	0,47%	0,40	85,04	85,13	85,04	86,48	19K	10
22/04/2024	0,49%	0,41	84,64	84,40	83,55	84,64	72K	11
19/04/2024	0,08%	0,07	84,23	83,68	83,44	84,24	144K	9
18/04/2024	1,29%	1,07	84,16	84,16	83,50	84,48	22K	11
17/04/2024	2,94%	2,37	83,09	80,96	80,96	83,09	8K	9
16/04/2024	-0,26%	-0,21	80,72	81,44	80,72	81,44	64K	10
15/04/2024	0,06%	0,05	80,93	82,64	80,80	82,64	6K	34
12/04/2024	-0,79%	-0,64	80,88	81,76	80,88	82,55	194K	28
11/04/2024	0,79%	0,64	81,52	81,68	80,88	81,92	45K	12
10/04/2024	-0,69%	-0,56	80,88	81,36	80,88	81,36	6K	6
09/04/2024	-0,38%	-0,31	81,44	81,74	81,04	82,16	16K	20
08/04/2024	0,52%	0,42	81,75	81,36	81,12	81,75	19K	13
05/04/2024	1,06%	0,85	81,33	80,88	79,68	81,33	102K	15
04/04/2024	1,72%	1,36	80,48	79,92	79,84	80,48	11K	5
03/04/2024	-0,47%	-0,37	79,12	79,49	78,69	79,49	147K	9
02/04/2024	-1,03%	-0,83	79,49	80,27	78,80	80,27	15K	61
01/04/2024	0,10%	0,08	80,32	80,42	79,28	81,04	910K	1.524
28/03/2024	1,26%	1,00	80,24	79,20	79,20	80,24	2K	4
27/03/2024	3,39%	2,60	79,24	77,68	77,68	79,24	13K	11
26/03/2024	-1,24%	-0,96	76,64	76,95	76,58	76,95	53K	7
25/03/2024	-0,12%	-0,09	77,60	76,89	76,89	77,60	5K	3
22/03/2024	1,90%	1,45	77,69	77,17	77,12	77,69	90K	8
21/03/2024	-1,03%	-0,79	76,24	78,72	76,24	78,72	29K	104
20/03/2024	0,30%	0,23	77,03	77,00	77,00	77,68	26K	11
19/03/2024	1,96%	1,48	76,80	75,78	75,78	77,04	53K	103
18/03/2024	1,95%	1,44	75,32	75,52	75,32	76,49	740K	11
15/03/2024	-0,83%	-0,62	73,88	74,90	73,71	74,90	105K	29
14/03/2024	0,11%	0,08	74,50	74,51	73,81	74,51	32K	11
13/03/2024	4,52%	3,22	74,42	73,01	72,80	74,55	524K	16
12/03/2024	-0,67%	-0,48	71,20	71,68	70,77	71,68	4K	4
11/03/2024	-0,97%	-0,70	71,68	72,66	70,64	72,73	15K	18
08/03/2024	4,16%	2,89	72,38	70,26	70,14	72,38	138K	24
07/03/2024	1,59%	1,09	69,49	68,91	68,62	69,58	2M	13
06/03/2024	-0,44%	-0,30	68,40	68,70	68,40	70,08	10K	11
05/03/2024	1,07%	0,73	68,70	69,33	68,70	69,44	6K	7
04/03/2024	-1,28%	-0,88	67,97	67,47	66,85	68,35	16K	36
01/03/2024	0,26%	0,18	68,85	68,48	67,58	68,95	2M	119
29/02/2024	0,15%	0,10	68,67	68,53	68,53	69,01	274	3
28/02/2024	-0,35%	-0,24	68,57	68,78	68,25	68,92	531K	21
27/02/2024	0,17%	0,12	68,81	68,01	68,01	68,81	256K	33
26/02/2024	-3,81%	-2,72	68,69	70,00	68,50	70,00	5K	13
23/02/2024	2,00%	1,40	71,41	70,95	70,44	71,41	5K	7
22/02/2024	-0,67%	-0,47	70,01	70,48	69,54	70,48	111K	94
21/02/2024	0,59%	0,41	70,48	69,90	69,90	70,48	7K	3
20/02/2024	-0,13%	-0,09	70,07	70,37	69,50	70,37	17K	9
19/02/2024	-1,09%	-0,77	70,16	69,98	69,98	71,41	65K	7
16/02/2024	-0,24%	-0,17	70,93	72,49	70,92	72,49	12K	7
15/02/2024	2,52%	1,75	71,10	69,68	69,68	71,18	8K	4
14/02/2024	-0,47%	-0,33	69,35	69,00	68,95	69,37	14K	15
09/02/2024	-0,78%	-0,55	69,68	70,07	69,44	70,07	78K	11
08/02/2024	0,14%	0,10	70,23	70,12	69,86	70,23	6K	3
07/02/2024	0,39%	0,27	70,13	70,00	69,65	70,42	6K	6
06/02/2024	-0,26%	-0,18	69,86	69,79	69,32	69,86	8K	14
05/02/2024	-3,22%	-2,33	70,04	71,00	70,04	71,00	4K	4
02/02/2024	-1,54%	-1,13	72,37	73,50	72,00	73,50	7K	9
01/02/2024	1,32%	0,96	73,50	73,29	71,60	73,50	4K	6
31/01/2024	-0,71%	-0,52	72,54	73,70	72,51	74,00	7K	15
30/01/2024	0,12%	0,09	73,06	73,00	73,00	73,06	6K	4
29/01/2024	1,86%	1,33	72,97	72,07	72,07	73,29	28K	6
26/01/2024	1,76%	1,24	71,64	72,29	71,64	72,29	431	6
25/01/2024	0,57%	0,40	70,40	71,33	70,40	71,96	3K	9
24/01/2024	-1,20%	-0,85	70,00	71,12	70,00	71,12	324K	9
23/01/2024	-4,45%	-3,30	70,85	71,05	70,70	71,46	8K	34
22/01/2024	5,01%	3,54	74,15	70,63	70,63	74,15	20K	7
19/01/2024	-0,55%	-0,39	70,61	70,39	70,09	70,61	2K	6
18/01/2024	-1,11%	-0,80	71,00	72,52	70,70	72,52	27K	16
17/01/2024	-3,51%	-2,61	71,80	73,02	71,67	73,02	4K	5
16/01/2024	-0,65%	-0,49	74,41	74,90	74,41	77,92	4K	16
15/01/2024	-0,04%	-0,03	74,90	75,09	73,61	75,09	172K	6
12/01/2024	1,12%	0,83	74,93	74,97	74,13	74,97	8K	3
11/01/2024	-2,87%	-2,19	74,10	75,60	74,10	75,60	12K	13
10/01/2024	0,47%	0,36	76,29	75,93	75,93	76,29	5K	8
09/01/2024	-0,87%	-0,67	75,93	76,72	75,93	76,72	3K	4
08/01/2024	1,77%	1,33	76,60	75,87	75,66	76,60	12K	5
05/01/2024	-1,16%	-0,88	75,27	77,68	75,00	77,68	7K	10
04/01/2024	0,20%	0,15	76,15	76,30	76,15	76,88	15K	10
03/01/2024	0,80%	0,60	76,00	76,32	74,41	76,32	52K	54
02/01/2024	2,60%	1,91	75,40	71,00	71,00	76,23	28K	13
28/12/2023	0,88%	0,64	73,49	73,78	73,49	74,41	274K	7
27/12/2023	-0,30%	-0,22	72,85	73,07	72,52	73,22	23K	9
26/12/2023	0,55%	0,40	73,07	72,67	72,67	73,07	6K	5
22/12/2023	0,23%	0,17	72,67	74,19	72,50	74,19	4K	12
21/12/2023	-2,28%	-1,69	72,50	74,01	72,45	74,01	1M	19
20/12/2023	0,09%	0,07	74,19	75,39	74,19	75,39	4K	15
19/12/2023	-1,45%	-1,09	74,12	75,21	74,12	75,21	3K	6
18/12/2023	-0,07%	-0,05	75,21	76,16	75,21	76,53	1K	5
15/12/2023	-2,18%	-1,68	75,26	77,74	75,26	77,74	6K	10
14/12/2023	0,60%	0,46	76,94	77,30	76,94	77,82	35K	7
13/12/2023	3,86%	2,84	76,48	74,34	74,34	76,84	63K	6
12/12/2023	0,29%	0,21	73,64	73,29	73,29	73,64	3K	4
11/12/2023	0,04%	0,03	73,43	74,87	73,32	74,87	3K	35
08/12/2023	-1,01%	-0,75	73,40	74,00	72,59	74,00	26K	133
07/12/2023	0,95%	0,70	74,15	73,30	73,30	74,15	5K	9
06/12/2023	2,07%	1,49	73,45	73,12	73,12	73,45	2K	2
05/12/2023	-0,76%	-0,55	71,96	72,45	71,75	73,36	29K	142
04/12/2023	0,57%	0,41	72,51	72,10	72,10	73,49	9K	10
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	-	-	64,87	63,12	63,00	64,89	5K	10

Date,Open,High,Low,Close,Volume
25-Apr-24,84.69,86.67,84.69,86.67,14522
24-Apr-24,85.04,86.33,84.20,86.00,184615
23-Apr-24,85.13,86.48,85.04,85.04,19298
22-Apr-24,84.40,84.64,83.55,84.64,71725
19-Apr-24,83.68,84.24,83.44,84.23,143934
18-Apr-24,84.16,84.48,83.50,84.16,22210
17-Apr-24,80.96,83.09,80.96,83.09,8082
16-Apr-24,81.44,81.44,80.72,80.72,63951
15-Apr-24,82.64,82.64,80.80,80.93,5624
12-Apr-24,81.76,82.55,80.88,80.88,193636
11-Apr-24,81.68,81.92,80.88,81.52,45494
10-Apr-24,81.36,81.36,80.88,80.88,5589
09-Apr-24,81.74,82.16,81.04,81.44,16092
08-Apr-24,81.36,81.75,81.12,81.75,18880
05-Apr-24,80.88,81.33,79.68,81.33,102458
04-Apr-24,79.92,80.48,79.84,80.48,11328
03-Apr-24,79.49,79.49,78.69,79.12,146930
02-Apr-24,80.27,80.27,78.80,79.49,14957
01-Apr-24,80.42,81.04,79.28,80.32,909708
28-Mar-24,79.20,80.24,79.20,80.24,2231
27-Mar-24,77.68,79.24,77.68,79.24,13167
26-Mar-24,76.95,76.95,76.58,76.64,53303
25-Mar-24,76.89,77.60,76.89,77.60,5396
22-Mar-24,77.17,77.69,77.12,77.69,90243
21-Mar-24,78.72,78.72,76.24,76.24,29491
20-Mar-24,77.00,77.68,77.00,77.03,25872
19-Mar-24,75.78,77.04,75.78,76.80,52869
18-Mar-24,75.52,76.49,75.32,75.32,739753
15-Mar-24,74.90,74.90,73.71,73.88,104901
14-Mar-24,74.51,74.51,73.81,74.50,31983
13-Mar-24,73.01,74.55,72.80,74.42,523686
12-Mar-24,71.68,71.68,70.77,71.20,3966
11-Mar-24,72.66,72.73,70.64,71.68,15235
08-Mar-24,70.26,72.38,70.14,72.38,137833
07-Mar-24,68.91,69.58,68.62,69.49,1581853
06-Mar-24,68.70,70.08,68.40,68.40,9505
05-Mar-24,69.33,69.44,68.70,68.70,6370
04-Mar-24,67.47,68.35,66.85,67.97,15890
01-Mar-24,68.48,68.95,67.58,68.85,2184671
29-Feb-24,68.53,69.01,68.53,68.67,274
28-Feb-24,68.78,68.92,68.25,68.57,530502
27-Feb-24,68.01,68.81,68.01,68.81,256376
26-Feb-24,70.00,70.00,68.50,68.69,5185
23-Feb-24,70.95,71.41,70.44,71.41,4675
22-Feb-24,70.48,70.48,69.54,70.01,111322
21-Feb-24,69.90,70.48,69.90,70.48,7288
20-Feb-24,70.37,70.37,69.50,70.07,17479
19-Feb-24,69.98,71.41,69.98,70.16,65338
16-Feb-24,72.49,72.49,70.92,70.93,12436
15-Feb-24,69.68,71.18,69.68,71.10,7677
14-Feb-24,69.00,69.37,68.95,69.35,13625
09-Feb-24,70.07,70.07,69.44,69.68,77682
08-Feb-24,70.12,70.23,69.86,70.23,6460
07-Feb-24,70.00,70.42,69.65,70.13,5883
06-Feb-24,69.79,69.86,69.32,69.86,8023
05-Feb-24,71.00,71.00,70.04,70.04,3601
02-Feb-24,73.50,73.50,72.00,72.37,6676
01-Feb-24,73.29,73.50,71.60,73.50,3593
31-Jan-24,73.70,74.00,72.51,72.54,7415
30-Jan-24,73.00,73.06,73.00,73.06,6282
29-Jan-24,72.07,73.29,72.07,72.97,28050
26-Jan-24,72.29,72.29,71.64,71.64,431
25-Jan-24,71.33,71.96,70.40,70.40,3478
24-Jan-24,71.12,71.12,70.00,70.00,324485
23-Jan-24,71.05,71.46,70.70,70.85,7892
22-Jan-24,70.63,74.15,70.63,74.15,19786
19-Jan-24,70.39,70.61,70.09,70.61,2388
18-Jan-24,72.52,72.52,70.70,71.00,26822
17-Jan-24,73.02,73.02,71.67,71.80,3540
16-Jan-24,74.90,77.92,74.41,74.41,3829
15-Jan-24,75.09,75.09,73.61,74.90,171530
12-Jan-24,74.97,74.97,74.13,74.93,7794
11-Jan-24,75.60,75.60,74.10,74.10,12254
10-Jan-24,75.93,76.29,75.93,76.29,4647
09-Jan-24,76.72,76.72,75.93,75.93,2826
08-Jan-24,75.87,76.60,75.66,76.60,12087
05-Jan-24,77.68,77.68,75.00,75.27,6850
04-Jan-24,76.30,76.88,76.15,76.15,14892
03-Jan-24,76.32,76.32,74.41,76.00,51532
02-Jan-24,71.00,76.23,71.00,75.40,28368
28-Dec-23,73.78,74.41,73.49,73.49,273901
27-Dec-23,73.07,73.22,72.52,72.85,22728
26-Dec-23,72.67,73.07,72.67,73.07,5915
22-Dec-23,74.19,74.19,72.50,72.67,4403
21-Dec-23,74.01,74.01,72.45,72.50,1454126
20-Dec-23,75.39,75.39,74.19,74.19,3744
19-Dec-23,75.21,75.21,74.12,74.12,3358
18-Dec-23,76.16,76.53,75.21,75.21,1363
15-Dec-23,77.74,77.74,75.26,75.26,5562
14-Dec-23,77.30,77.82,76.94,76.94,34946
13-Dec-23,74.34,76.84,74.34,76.48,62529
12-Dec-23,73.29,73.64,73.29,73.64,2719
11-Dec-23,74.87,74.87,73.32,73.43,3234
08-Dec-23,74.00,74.00,72.59,73.40,25859
07-Dec-23,73.30,74.15,73.30,74.15,4862
06-Dec-23,73.12,73.45,73.12,73.45,2196
05-Dec-23,72.45,73.36,71.75,71.96,29009
04-Dec-23,72.10,73.49,72.10,72.51,8681
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

*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