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
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	0,01%	0,01	130,91	130,96	130,84	131,52	39K	27
15/12/2021	1,76%	2,27	130,90	128,90	128,13	131,33	77K	316
14/12/2021	-1,28%	-1,67	128,63	128,07	127,50	129,05	38K	14
13/12/2021	2,50%	3,18	130,30	127,12	127,12	130,30	65K	26
10/12/2021	0,99%	1,24	127,12	126,10	125,72	127,79	3M	36
09/12/2021	0,25%	0,32	125,88	125,00	125,00	126,60	51K	26
08/12/2021	-1,04%	-1,32	125,56	126,88	124,02	126,88	32K	15
07/12/2021	0,60%	0,76	126,88	126,76	126,00	127,27	74K	39
06/12/2021	1,30%	1,62	126,12	125,62	125,62	127,00	144K	18
03/12/2021	0,20%	0,25	124,50	125,14	121,93	125,14	93K	34
02/12/2021	-1,01%	-1,27	124,25	125,52	124,21	126,73	305K	721
01/12/2021	2,16%	2,65	125,52	123,99	122,55	126,48	657K	341
30/11/2021	-1,70%	-2,13	122,87	123,96	122,74	125,27	21K	26
29/11/2021	3,43%	4,14	125,00	123,36	123,36	125,00	62K	17
26/11/2021	-1,27%	-1,56	120,86	121,44	120,86	121,44	15K	2
24/11/2021	-0,61%	-0,75	122,42	123,00	121,92	123,36	21K	6
23/11/2021	0,00%	0,00	123,17	123,24	123,17	124,00	18K	8
22/11/2021	-0,83%	-1,03	123,17	123,95	122,60	123,95	23K	6
19/11/2021	2,43%	2,95	124,20	121,25	121,25	124,20	11K	6
18/11/2021	-0,28%	-0,34	121,25	121,92	121,25	122,27	29K	9
17/11/2021	1,63%	1,95	121,59	119,80	119,80	121,59	37K	7
16/11/2021	1,78%	2,09	119,64	119,64	119,29	119,92	17K	7
12/11/2021	1,53%	1,77	117,55	117,72	117,55	118,08	168K	4
11/11/2021	-0,85%	-0,99	115,78	116,16	114,71	116,16	130K	6
10/11/2021	-0,09%	-0,11	116,77	123,98	114,12	123,98	34K	10
09/11/2021	-0,26%	-0,30	116,88	116,51	116,00	116,88	20K	5
08/11/2021	-0,28%	-0,33	117,18	118,56	116,65	118,56	46K	7
05/11/2021	-1,32%	-1,57	117,51	118,08	117,49	118,08	25K	10
04/11/2021	-0,07%	-0,08	119,08	119,16	116,75	119,16	7K	6
03/11/2021	-1,98%	-2,41	119,16	119,35	118,41	119,35	16K	5
01/11/2021	1,53%	1,83	121,57	121,11	120,96	121,72	19K	11
29/10/2021	-0,83%	-1,00	119,74	121,60	119,74	122,28	14K	69
28/10/2021	1,60%	1,90	120,74	120,12	120,00	121,12	37K	8
27/10/2021	-0,08%	-0,09	118,84	119,00	118,68	119,59	12K	5
26/10/2021	1,65%	1,93	118,93	117,62	117,62	120,45	83K	6
25/10/2021	-1,46%	-1,73	117,00	118,15	117,00	118,42	31K	5
22/10/2021	-0,26%	-0,31	118,73	119,92	118,73	121,20	45K	21
21/10/2021	2,38%	2,77	119,04	119,00	118,92	119,04	25K	11
20/10/2021	1,40%	1,60	116,27	114,65	114,07	116,94	27K	12
19/10/2021	2,40%	2,69	114,67	113,63	113,60	114,88	11K	54
18/10/2021	0,98%	1,09	111,98	112,86	111,98	112,86	9K	4
15/10/2021	-1,55%	-1,75	110,89	110,84	110,84	111,00	8K	4
14/10/2021	2,17%	2,39	112,64	110,89	110,89	112,64	10K	6
13/10/2021	2,17%	2,34	110,25	109,00	109,00	111,91	1M	14
11/10/2021	-2,91%	-3,24	107,91	109,27	107,88	109,27	8K	18
08/10/2021	-0,05%	-0,06	111,15	110,77	110,55	111,28	2M	8
07/10/2021	0,17%	0,19	111,21	111,50	111,11	112,60	20K	118
06/10/2021	1,84%	2,01	111,02	110,64	110,64	111,28	7K	3
05/10/2021	0,71%	0,77	109,01	108,39	108,39	109,02	7K	6
04/10/2021	1,44%	1,54	108,24	108,20	106,93	108,24	5K	15
01/10/2021	-0,60%	-0,64	106,70	107,34	105,60	107,34	21K	9
30/09/2021	0,60%	0,64	107,34	106,60	106,50	107,71	18K	6
29/09/2021	1,15%	1,21	106,70	106,10	106,10	107,00	10K	31
28/09/2021	-0,76%	-0,81	105,49	105,70	105,00	105,70	256K	25
27/09/2021	-1,76%	-1,90	106,30	108,51	106,30	108,68	63K	8
24/09/2021	0,19%	0,20	108,20	108,67	108,10	108,67	44K	80
23/09/2021	-0,85%	-0,93	108,00	109,67	108,00	109,67	156K	5
22/09/2021	0,29%	0,31	108,93	108,58	108,11	108,93	73K	8
21/09/2021	-0,26%	-0,28	108,62	108,90	108,26	109,15	139K	6
20/09/2021	0,21%	0,23	108,90	107,95	107,17	109,34	80K	10
17/09/2021	-2,19%	-2,43	108,67	111,09	108,59	111,09	19K	34
16/09/2021	-0,20%	-0,22	111,10	111,31	111,10	111,31	6K	2
15/09/2021	0,01%	0,01	111,32	111,29	111,29	111,69	134K	5
14/09/2021	0,30%	0,33	111,31	110,97	110,97	111,31	14K	4
13/09/2021	-1,63%	-1,84	110,98	111,33	109,96	111,70	83K	9
10/09/2021	-1,29%	-1,47	112,82	110,56	110,56	112,82	10K	3
09/09/2021	-0,70%	-0,80	114,29	113,64	113,64	114,29	93K	8
08/09/2021	3,95%	4,37	115,09	110,41	110,41	115,09	330K	8
06/09/2021	-0,80%	-0,89	110,72	112,00	110,52	113,00	97K	11
03/09/2021	-0,03%	-0,03	111,61	111,12	110,34	111,95	967K	161
02/09/2021	0,87%	0,96	111,64	111,75	110,89	111,75	12K	6
01/09/2021	1,97%	2,14	110,68	108,60	108,60	110,71	31K	8
31/08/2021	-0,73%	-0,80	108,54	108,53	108,14	108,54	104K	6
30/08/2021	0,77%	0,84	109,34	108,57	108,02	109,43	8M	109
27/08/2021	-1,76%	-1,94	108,50	109,25	108,50	109,25	7K	5
26/08/2021	0,20%	0,22	110,44	110,32	110,20	110,77	57K	11
25/08/2021	-0,72%	-0,80	110,22	109,78	109,78	110,22	440	2
24/08/2021	-2,31%	-2,62	111,02	111,02	111,02	111,02	155K	1
23/08/2021	-1,98%	-2,30	113,64	115,45	113,05	115,45	19K	9
20/08/2021	0,96%	1,10	115,94	115,62	115,62	116,40	252K	11
19/08/2021	1,16%	1,32	114,84	113,88	113,74	115,32	33K	26
18/08/2021	2,73%	3,02	113,52	110,77	110,77	113,52	153K	9
17/08/2021	0,06%	0,07	110,50	110,30	110,30	110,50	6K	3
16/08/2021	0,79%	0,87	110,43	109,11	109,11	110,43	14K	8
13/08/2021	0,35%	0,38	109,56	108,84	108,79	110,00	22K	34
12/08/2021	1,77%	1,90	109,18	108,58	107,56	109,18	21K	20
11/08/2021	2,29%	2,40	107,28	106,91	106,91	108,59	91K	6
10/08/2021	-0,37%	-0,39	104,88	105,27	104,83	105,27	148K	5
09/08/2021	-0,82%	-0,87	105,27	106,10	104,95	106,15	5K	5
06/08/2021	1,28%	1,34	106,14	106,30	105,60	106,59	11K	8
05/08/2021	0,95%	0,99	104,80	102,34	102,31	105,00	16K	8
04/08/2021	0,49%	0,51	103,81	103,30	102,90	103,81	11K	5
03/08/2021	1,37%	1,40	103,30	102,50	102,50	104,60	176K	9
02/08/2021	0,78%	0,79	101,90	100,50	100,50	101,90	25K	17
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	-	-	99,81	99,19	99,19	99,81	3K	3

Date,Open,High,Low,Close,Volume
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
15-Dec-21,128.90,131.33,128.13,130.90,77161
14-Dec-21,128.07,129.05,127.50,128.63,37688
13-Dec-21,127.12,130.30,127.12,130.30,65028
10-Dec-21,126.10,127.79,125.72,127.12,2679846
09-Dec-21,125.00,126.60,125.00,125.88,51353
08-Dec-21,126.88,126.88,124.02,125.56,32262
07-Dec-21,126.76,127.27,126.00,126.88,73626
06-Dec-21,125.62,127.00,125.62,126.12,144275
03-Dec-21,125.14,125.14,121.93,124.50,92648
02-Dec-21,125.52,126.73,124.21,124.25,304529
01-Dec-21,123.99,126.48,122.55,125.52,656942
30-Nov-21,123.96,125.27,122.74,122.87,21222
29-Nov-21,123.36,125.00,123.36,125.00,61813
26-Nov-21,121.44,121.44,120.86,120.86,14812
24-Nov-21,123.00,123.36,121.92,122.42,20660
23-Nov-21,123.24,124.00,123.17,123.17,18127
22-Nov-21,123.95,123.95,122.60,123.17,22527
19-Nov-21,121.25,124.20,121.25,124.20,10652
18-Nov-21,121.92,122.27,121.25,121.25,28681
17-Nov-21,119.80,121.59,119.80,121.59,37299
16-Nov-21,119.64,119.92,119.29,119.64,16857
12-Nov-21,117.72,118.08,117.55,117.55,167881
11-Nov-21,116.16,116.16,114.71,115.78,129543
10-Nov-21,123.98,123.98,114.12,116.77,34065
09-Nov-21,116.51,116.88,116.00,116.88,19677
08-Nov-21,118.56,118.56,116.65,117.18,46466
05-Nov-21,118.08,118.08,117.49,117.51,25321
04-Nov-21,119.16,119.16,116.75,119.08,7355
03-Nov-21,119.35,119.35,118.41,119.16,15844
01-Nov-21,121.11,121.72,120.96,121.57,18678
29-Oct-21,121.60,122.28,119.74,119.74,13945
28-Oct-21,120.12,121.12,120.00,120.74,37482
27-Oct-21,119.00,119.59,118.68,118.84,12474
26-Oct-21,117.62,120.45,117.62,118.93,83190
25-Oct-21,118.15,118.42,117.00,117.00,31450
22-Oct-21,119.92,121.20,118.73,118.73,45356
21-Oct-21,119.00,119.04,118.92,119.04,24990
20-Oct-21,114.65,116.94,114.07,116.27,26978
19-Oct-21,113.63,114.88,113.60,114.67,11303
18-Oct-21,112.86,112.86,111.98,111.98,9199
15-Oct-21,110.84,111.00,110.84,110.89,8095
14-Oct-21,110.89,112.64,110.89,112.64,10425
13-Oct-21,109.00,111.91,109.00,110.25,1085319
11-Oct-21,109.27,109.27,107.88,107.91,7797
08-Oct-21,110.77,111.28,110.55,111.15,2074879
07-Oct-21,111.50,112.60,111.11,111.21,19757
06-Oct-21,110.64,111.28,110.64,111.02,7227
05-Oct-21,108.39,109.02,108.39,109.01,6965
04-Oct-21,108.20,108.24,106.93,108.24,4866
01-Oct-21,107.34,107.34,105.60,106.70,21360
30-Sep-21,106.60,107.71,106.50,107.34,18474
29-Sep-21,106.10,107.00,106.10,106.70,10248
28-Sep-21,105.70,105.70,105.00,105.49,256461
27-Sep-21,108.51,108.68,106.30,106.30,63409
24-Sep-21,108.67,108.67,108.10,108.20,44283
23-Sep-21,109.67,109.67,108.00,108.00,156256
22-Sep-21,108.58,108.93,108.11,108.93,72878
21-Sep-21,108.90,109.15,108.26,108.62,139435
20-Sep-21,107.95,109.34,107.17,108.90,79627
17-Sep-21,111.09,111.09,108.59,108.67,19426
16-Sep-21,111.31,111.31,111.10,111.10,5666
15-Sep-21,111.29,111.69,111.29,111.32,133545
14-Sep-21,110.97,111.31,110.97,111.31,13578
13-Sep-21,111.33,111.70,109.96,110.98,83097
10-Sep-21,110.56,112.82,110.56,112.82,9582
09-Sep-21,113.64,114.29,113.64,114.29,92714
08-Sep-21,110.41,115.09,110.41,115.09,330004
06-Sep-21,112.00,113.00,110.52,110.72,97336
03-Sep-21,111.12,111.95,110.34,111.61,966554
02-Sep-21,111.75,111.75,110.89,111.64,11609
01-Sep-21,108.60,110.71,108.60,110.68,30960
31-Aug-21,108.53,108.54,108.14,108.54,103746
30-Aug-21,108.57,109.43,108.02,109.34,8250399
27-Aug-21,109.25,109.25,108.50,108.50,6631
26-Aug-21,110.32,110.77,110.20,110.44,57426
25-Aug-21,109.78,110.22,109.78,110.22,440
24-Aug-21,111.02,111.02,111.02,111.02,155428
23-Aug-21,115.45,115.45,113.05,113.64,19100
20-Aug-21,115.62,116.40,115.62,115.94,252169
19-Aug-21,113.88,115.32,113.74,114.84,32619
18-Aug-21,110.77,113.52,110.77,113.52,153259
17-Aug-21,110.30,110.50,110.30,110.50,6287
16-Aug-21,109.11,110.43,109.11,110.43,13894
13-Aug-21,108.84,110.00,108.79,109.56,21566
12-Aug-21,108.58,109.18,107.56,109.18,20573
11-Aug-21,106.91,108.59,106.91,107.28,91124
10-Aug-21,105.27,105.27,104.83,104.88,148092
09-Aug-21,106.10,106.15,104.95,105.27,5267
06-Aug-21,106.30,106.59,105.60,106.14,11252
05-Aug-21,102.34,105.00,102.31,104.80,15649
04-Aug-21,103.30,103.81,102.90,103.81,11117
03-Aug-21,102.50,104.60,102.50,103.30,175749
02-Aug-21,100.50,101.90,100.50,101.90,25133
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NEXT34

cotações, gráficos e mais...