Cotação atual, histórico e gráfico do papel: NOCG34

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 NOCG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2026	0,58%	4,11	707,03	708,78	706,42	709,29	7K	5
21/01/2026	-2,45%	-17,64	702,92	720,56	698,07	720,56	133K	21
20/01/2026	0,08%	0,56	720,56	720,67	720,56	720,67	6K	2
19/01/2026	0,21%	1,50	720,00	705,92	705,92	720,00	1K	2
16/01/2026	2,39%	16,74	718,50	713,26	713,26	720,10	79K	8
15/01/2026	-0,53%	-3,75	701,76	707,01	697,31	707,01	20K	11
14/01/2026	5,21%	34,95	705,51	689,89	689,89	705,51	152K	4

13/01/2026	-0,57%	-3,85	670,56	680,02	670,56	680,59	19K	6
12/01/2026	6,44%	40,78	674,41	673,20	672,97	676,70	22K	5
09/01/2026	0,00%	0,00	633,63	633,63	633,63	633,63	633	1
08/01/2026	-0,91%	-5,85	633,63	671,20	633,63	671,20	1M	239
07/01/2026	-2,39%	-15,68	639,48	664,68	639,48	664,68	3K	3
06/01/2026	-0,22%	-1,47	655,16	643,49	643,49	663,57	14K	11
05/01/2026	3,73%	23,63	656,63	645,12	638,39	656,63	5K	5
02/01/2026	-0,60%	-3,80	633,00	620,54	620,54	633,00	4K	3
30/12/2025	-1,39%	-8,98	636,80	636,80	636,80	636,80	1K	1
29/12/2025	0,10%	0,67	645,78	647,41	645,78	647,41	1K	2
26/12/2025	0,48%	3,08	645,11	645,11	645,11	645,11	1K	1
23/12/2025	-1,16%	-7,52	642,03	646,50	642,03	646,50	2K	2
22/12/2025	3,22%	20,27	649,55	642,80	642,80	649,55	9K	2
19/12/2025	1,65%	10,20	629,28	617,48	617,48	629,28	8K	2
18/12/2025	-0,67%	-4,20	619,08	622,09	619,08	622,09	4K	2
17/12/2025	0,59%	3,68	623,28	623,28	623,28	623,28	623	1
16/12/2025	-0,28%	-1,77	619,60	621,20	619,60	621,20	2K	2
15/12/2025	0,57%	3,51	621,37	617,86	617,86	621,37	2K	2
12/12/2025	2,11%	12,79	617,86	617,86	617,86	617,86	617	1
10/12/2025	0,74%	4,47	605,07	605,07	605,07	605,07	4K	1
09/12/2025	-0,06%	-0,39	600,60	602,07	600,60	602,07	4K	2
08/12/2025	0,66%	3,96	600,99	600,99	600,99	600,99	600	1
05/12/2025	1,51%	8,91	597,03	592,51	592,51	597,03	33K	3
03/12/2025	0,24%	1,40	588,12	580,59	580,59	588,70	160K	4
02/12/2025	-0,33%	-1,93	586,72	586,72	586,72	586,72	2K	1
01/12/2025	-3,23%	-19,66	588,65	606,64	588,65	606,64	2K	4
27/11/2025	0,00%	0,00	608,31	608,31	608,31	608,31	608	1
26/11/2025	-0,70%	-4,26	608,31	612,00	608,31	612,00	31K	2
25/11/2025	1,10%	6,64	612,57	616,92	612,57	616,92	4K	2
24/11/2025	-1,36%	-8,34	605,93	610,00	605,93	610,00	1K	2
21/11/2025	1,87%	11,27	614,27	614,27	614,27	614,27	2K	1
19/11/2025	-0,08%	-0,48	603,00	607,06	603,00	607,06	2K	3
18/11/2025	1,67%	9,92	603,48	603,48	603,48	603,48	1K	1
17/11/2025	-0,19%	-1,14	593,56	594,70	590,52	594,70	11K	6
14/11/2025	0,59%	3,51	594,70	595,08	590,40	595,08	5K	5
13/11/2025	-0,14%	-0,81	591,19	594,12	591,19	594,12	2K	2
12/11/2025	-1,33%	-7,99	592,00	592,00	592,00	592,00	4K	1
11/11/2025	1,09%	6,46	599,99	597,00	597,00	599,99	17K	2
10/11/2025	-2,36%	-14,36	593,53	601,46	593,53	601,46	63K	4
07/11/2025	-1,23%	-7,60	607,89	604,00	604,00	614,36	3K	4
06/11/2025	0,38%	2,35	615,49	615,49	615,49	615,49	2K	1
05/11/2025	-1,60%	-9,96	613,14	615,26	613,14	615,26	2K	2
04/11/2025	1,42%	8,74	623,10	621,86	621,67	623,10	8K	3
03/11/2025	-1,74%	-10,86	614,36	614,54	614,36	614,54	1K	2
31/10/2025	-0,16%	-1,00	625,22	624,00	624,00	625,22	1K	2
30/10/2025	-0,02%	-0,14	626,22	626,22	626,22	626,22	626	1
29/10/2025	-2,52%	-16,16	626,36	625,90	625,90	626,36	11K	3
27/10/2025	-0,85%	-5,53	642,52	646,46	642,52	646,46	1K	2
24/10/2025	-0,33%	-2,17	648,05	643,50	643,50	648,05	6K	2
23/10/2025	0,95%	6,10	650,22	650,22	650,22	650,22	2K	1
21/10/2025	-0,93%	-6,07	644,12	650,19	644,12	650,19	8K	3
20/10/2025	1,00%	6,44	650,19	650,19	650,19	650,19	650	1
17/10/2025	-1,28%	-8,33	643,75	642,90	642,90	643,75	3K	2
16/10/2025	-2,27%	-15,12	652,08	653,40	652,08	653,40	5K	2
15/10/2025	-1,85%	-12,57	667,20	679,79	664,26	680,50	6K	6
13/10/2025	-1,78%	-12,31	679,77	681,03	676,89	681,03	3K	3
10/10/2025	1,78%	12,08	692,08	692,08	692,08	692,08	2K	1
09/10/2025	0,00%	-0,03	680,00	683,40	680,00	687,85	3K	4
08/10/2025	2,62%	17,39	680,03	649,39	649,39	680,03	11K	7
07/10/2025	1,33%	8,71	662,64	668,19	662,64	668,19	5K	2
06/10/2025	0,45%	2,95	653,93	656,07	653,93	656,95	10K	3
03/10/2025	0,87%	5,60	650,98	650,98	650,98	650,98	14K	2
01/10/2025	0,14%	0,89	645,38	650,93	644,49	650,93	8K	4
30/09/2025	2,30%	14,49	644,49	644,49	644,49	644,49	4K	1
26/09/2025	0,08%	0,48	630,00	630,00	630,00	630,00	8K	1
25/09/2025	0,88%	5,49	629,52	629,52	629,52	629,52	1K	1
24/09/2025	2,92%	17,69	624,03	624,03	624,03	624,03	3K	1
23/09/2025	-1,78%	-10,98	606,34	608,78	606,34	608,78	1K	2
22/09/2025	2,03%	12,26	617,32	611,83	611,83	617,32	1K	2
19/09/2025	-0,71%	-4,33	605,06	609,40	605,06	609,40	62K	3
18/09/2025	-0,32%	-1,93	609,39	607,56	607,56	609,39	2K	2
15/09/2025	-1,29%	-7,97	611,32	608,84	608,84	611,32	4K	2
12/09/2025	-0,61%	-3,78	619,29	619,29	619,29	619,29	2K	1
11/09/2025	-0,89%	-5,61	623,07	623,07	623,07	623,07	623	1
10/09/2025	1,00%	6,24	628,68	628,68	628,68	628,68	1K	1
09/09/2025	-0,50%	-3,15	622,44	614,00	614,00	626,83	3K	4
08/09/2025	0,00%	0,01	625,59	628,73	625,59	628,73	3K	2
05/09/2025	-1,36%	-8,61	625,58	625,58	625,58	625,58	3K	1
04/09/2025	-0,27%	-1,72	634,19	637,99	634,19	637,99	1K	2
28/08/2025	-0,04%	-0,25	635,91	635,91	635,91	635,91	635	1
27/08/2025	-0,89%	-5,71	636,16	642,57	636,16	643,84	4K	4
26/08/2025	1,00%	6,35	641,87	641,87	641,87	641,87	2K	2
25/08/2025	-0,84%	-5,38	635,52	635,52	635,52	635,52	635	1
22/08/2025	-1,10%	-7,15	640,90	648,05	640,90	648,05	4K	2
20/08/2025	0,26%	1,65	648,05	648,05	648,05	648,05	3K	1
19/08/2025	1,83%	11,62	646,40	641,98	641,98	646,40	1K	2
18/08/2025	0,06%	0,37	634,78	634,41	634,41	634,78	2K	2
15/08/2025	1,49%	9,31	634,41	634,41	634,41	634,41	1K	1
13/08/2025	-0,38%	-2,38	625,10	625,10	625,10	625,10	625	1
12/08/2025	-0,50%	-3,15	627,48	627,48	627,48	627,48	1K	1
11/08/2025	-0,37%	-2,34	630,63	628,74	628,74	630,63	7K	2
08/08/2025	-0,95%	-6,04	632,97	640,00	632,97	640,00	3K	2
07/08/2025	-2,08%	-13,59	639,01	639,36	639,01	639,36	2K	2
04/08/2025	0,05%	0,35	652,60	652,60	652,60	652,60	2K	2
01/08/2025	2,47%	15,74	652,25	652,25	652,25	652,25	1K	1
30/07/2025	0,16%	0,99	636,51	636,51	636,51	636,51	636	1
29/07/2025	0,47%	3,00	635,52	635,52	635,52	635,52	635	1
28/07/2025	0,10%	0,63	632,52	634,00	632,52	634,00	18K	4
25/07/2025	0,40%	2,52	631,89	629,00	629,00	631,89	3K	2
24/07/2025	0,50%	3,15	629,37	613,69	613,69	630,95	7K	3
23/07/2025	-0,22%	-1,35	626,22	619,20	619,20	626,22	32K	2
22/07/2025	8,64%	49,89	627,57	633,27	624,00	633,27	18K	6
21/07/2025	-0,20%	-1,16	577,68	578,84	577,68	578,84	2K	2
18/07/2025	0,69%	3,96	578,84	579,42	578,84	579,42	1K	2
16/07/2025	-0,45%	-2,58	574,88	574,88	574,88	574,88	3K	1
15/07/2025	-1,23%	-7,21	577,46	577,70	576,53	577,70	3K	3
14/07/2025	2,18%	12,46	584,67	584,82	584,67	584,82	3K	2
11/07/2025	0,44%	2,49	572,21	574,85	571,14	574,85	25K	4
10/07/2025	2,87%	15,87	569,72	562,40	562,40	569,72	2K	3
09/07/2025	0,92%	5,05	553,85	553,85	553,85	553,85	3K	1
08/07/2025	-1,37%	-7,62	548,80	548,80	548,80	548,80	548	1
07/07/2025	1,22%	6,70	556,42	550,00	550,00	556,47	6K	6
03/07/2025	1,57%	8,52	549,72	550,26	549,72	551,34	6K	5
02/07/2025	-1,54%	-8,49	541,20	539,55	539,55	541,20	11K	3
01/07/2025	1,40%	7,58	549,69	549,69	549,69	549,69	1K	1
27/06/2025	-0,14%	-0,75	542,11	542,70	542,11	542,70	6K	2
26/06/2025	0,42%	2,25	542,86	542,86	542,86	542,86	1K	1
25/06/2025	1,65%	8,76	540,61	539,01	533,71	542,72	22K	10
24/06/2025	-3,01%	-16,50	531,85	540,65	531,85	540,65	13K	3
23/06/2025	0,23%	1,28	548,35	554,40	548,35	558,25	22K	10
20/06/2025	-1,52%	-8,43	547,07	548,46	547,07	548,46	2K	2
18/06/2025	-0,30%	-1,65	555,50	556,60	555,50	556,60	11K	2
17/06/2025	1,73%	9,48	557,15	551,98	549,26	557,15	18K	12
16/06/2025	-4,76%	-27,40	547,67	575,07	547,67	575,07	81K	14
13/06/2025	4,71%	25,89	575,07	574,17	574,17	575,07	1K	2
12/06/2025	1,29%	7,02	549,18	549,18	549,18	549,18	549	1
11/06/2025	-	-	542,16	542,16	542,16	542,16	542	1

Date,Open,High,Low,Close,Volume
22-Jan-26,708.78,709.29,706.42,707.03,7080
21-Jan-26,720.56,720.56,698.07,702.92,132964
20-Jan-26,720.67,720.67,720.56,720.56,5764
19-Jan-26,705.92,720.00,705.92,720.00,1425
16-Jan-26,713.26,720.10,713.26,718.50,79037
15-Jan-26,707.01,707.01,697.31,701.76,19657
14-Jan-26,689.89,705.51,689.89,705.51,151600
13-Jan-26,680.02,680.59,670.56,670.56,18950
12-Jan-26,673.20,676.70,672.97,674.41,21583
09-Jan-26,633.63,633.63,633.63,633.63,633
08-Jan-26,671.20,671.20,633.63,633.63,1044473
07-Jan-26,664.68,664.68,639.48,639.48,3295
06-Jan-26,643.49,663.57,643.49,655.16,13779
05-Jan-26,645.12,656.63,638.39,656.63,4539
02-Jan-26,620.54,633.00,620.54,633.00,4418
30-Dec-25,636.80,636.80,636.80,636.80,1273
29-Dec-25,647.41,647.41,645.78,645.78,1293
26-Dec-25,645.11,645.11,645.11,645.11,1290
23-Dec-25,646.50,646.50,642.03,642.03,1930
22-Dec-25,642.80,649.55,642.80,649.55,9026
19-Dec-25,617.48,629.28,617.48,629.28,8062
18-Dec-25,622.09,622.09,619.08,619.08,4336
17-Dec-25,623.28,623.28,623.28,623.28,623
16-Dec-25,621.20,621.20,619.60,619.60,1860
15-Dec-25,617.86,621.37,617.86,621.37,1857
12-Dec-25,617.86,617.86,617.86,617.86,617
10-Dec-25,605.07,605.07,605.07,605.07,3630
09-Dec-25,602.07,602.07,600.60,600.60,3605
08-Dec-25,600.99,600.99,600.99,600.99,600
05-Dec-25,592.51,597.03,592.51,597.03,33204
03-Dec-25,580.59,588.70,580.59,588.12,159506
02-Dec-25,586.72,586.72,586.72,586.72,2346
01-Dec-25,606.64,606.64,588.65,588.65,2408
27-Nov-25,608.31,608.31,608.31,608.31,608
26-Nov-25,612.00,612.00,608.31,608.31,31208
25-Nov-25,616.92,616.92,612.57,612.57,3684
24-Nov-25,610.00,610.00,605.93,605.93,1215
21-Nov-25,614.27,614.27,614.27,614.27,1842
19-Nov-25,607.06,607.06,603.00,603.00,2420
18-Nov-25,603.48,603.48,603.48,603.48,1206
17-Nov-25,594.70,594.70,590.52,593.56,10671
14-Nov-25,595.08,595.08,590.40,594.70,5343
13-Nov-25,594.12,594.12,591.19,591.19,1779
12-Nov-25,592.00,592.00,592.00,592.00,3552
11-Nov-25,597.00,599.99,597.00,599.99,16733
10-Nov-25,601.46,601.46,593.53,593.53,62707
07-Nov-25,604.00,614.36,604.00,607.89,3050
06-Nov-25,615.49,615.49,615.49,615.49,1846
05-Nov-25,615.26,615.26,613.14,613.14,2458
04-Nov-25,621.86,623.10,621.67,623.10,8089
03-Nov-25,614.54,614.54,614.36,614.36,1228
31-Oct-25,624.00,625.22,624.00,625.22,1249
30-Oct-25,626.22,626.22,626.22,626.22,626
29-Oct-25,625.90,626.36,625.90,626.36,10647
27-Oct-25,646.46,646.46,642.52,642.52,1288
24-Oct-25,643.50,648.05,643.50,648.05,5796
23-Oct-25,650.22,650.22,650.22,650.22,1950
21-Oct-25,650.19,650.19,644.12,644.12,7779
20-Oct-25,650.19,650.19,650.19,650.19,650
17-Oct-25,642.90,643.75,642.90,643.75,2573
16-Oct-25,653.40,653.40,652.08,652.08,5225
15-Oct-25,679.79,680.50,664.26,667.20,6077
13-Oct-25,681.03,681.03,676.89,679.77,3391
10-Oct-25,692.08,692.08,692.08,692.08,2076
09-Oct-25,683.40,687.85,680.00,680.00,2739
08-Oct-25,649.39,680.03,649.39,680.03,11473
07-Oct-25,668.19,668.19,662.64,662.64,4666
06-Oct-25,656.07,656.95,653.93,653.93,9820
03-Oct-25,650.98,650.98,650.98,650.98,13670
01-Oct-25,650.93,650.93,644.49,645.38,8396
30-Sep-25,644.49,644.49,644.49,644.49,3866
26-Sep-25,630.00,630.00,630.00,630.00,7560
25-Sep-25,629.52,629.52,629.52,629.52,1259
24-Sep-25,624.03,624.03,624.03,624.03,3120
23-Sep-25,608.78,608.78,606.34,606.34,1215
22-Sep-25,611.83,617.32,611.83,617.32,1229
19-Sep-25,609.40,609.40,605.06,605.06,61814
18-Sep-25,607.56,609.39,607.56,609.39,2435
15-Sep-25,608.84,611.32,608.84,611.32,3655
12-Sep-25,619.29,619.29,619.29,619.29,1857
11-Sep-25,623.07,623.07,623.07,623.07,623
10-Sep-25,628.68,628.68,628.68,628.68,1257
09-Sep-25,614.00,626.83,614.00,622.44,3104
08-Sep-25,628.73,628.73,625.59,625.59,2511
05-Sep-25,625.58,625.58,625.58,625.58,3127
04-Sep-25,637.99,637.99,634.19,634.19,1272
28-Aug-25,635.91,635.91,635.91,635.91,635
27-Aug-25,642.57,643.84,636.16,636.16,3850
26-Aug-25,641.87,641.87,641.87,641.87,1925
25-Aug-25,635.52,635.52,635.52,635.52,635
22-Aug-25,648.05,648.05,640.90,640.90,3852
20-Aug-25,648.05,648.05,648.05,648.05,2592
19-Aug-25,641.98,646.40,641.98,646.40,1288
18-Aug-25,634.41,634.78,634.41,634.78,1903
15-Aug-25,634.41,634.41,634.41,634.41,1268
13-Aug-25,625.10,625.10,625.10,625.10,625
12-Aug-25,627.48,627.48,627.48,627.48,1254
11-Aug-25,628.74,630.63,628.74,630.63,6931
08-Aug-25,640.00,640.00,632.97,632.97,2552
07-Aug-25,639.36,639.36,639.01,639.01,1917
04-Aug-25,652.60,652.60,652.60,652.60,1957
01-Aug-25,652.25,652.25,652.25,652.25,1304
30-Jul-25,636.51,636.51,636.51,636.51,636
29-Jul-25,635.52,635.52,635.52,635.52,635
28-Jul-25,634.00,634.00,632.52,632.52,18381
25-Jul-25,629.00,631.89,629.00,631.89,2521
24-Jul-25,613.69,630.95,613.69,629.37,6921
23-Jul-25,619.20,626.22,619.20,626.22,32233
22-Jul-25,633.27,633.27,624.00,627.57,18193
21-Jul-25,578.84,578.84,577.68,577.68,1734
18-Jul-25,579.42,579.42,578.84,578.84,1158
16-Jul-25,574.88,574.88,574.88,574.88,3449
15-Jul-25,577.70,577.70,576.53,577.46,3463
14-Jul-25,584.82,584.82,584.67,584.67,2923
11-Jul-25,574.85,574.85,571.14,572.21,24688
10-Jul-25,562.40,569.72,562.40,569.72,1701
09-Jul-25,553.85,553.85,553.85,553.85,2769
08-Jul-25,548.80,548.80,548.80,548.80,548
07-Jul-25,550.00,556.47,550.00,556.42,5526
03-Jul-25,550.26,551.34,549.72,549.72,6057
02-Jul-25,539.55,541.20,539.55,541.20,10817
01-Jul-25,549.69,549.69,549.69,549.69,1099
27-Jun-25,542.70,542.70,542.11,542.11,5969
26-Jun-25,542.86,542.86,542.86,542.86,1085
25-Jun-25,539.01,542.72,533.71,540.61,22114
24-Jun-25,540.65,540.65,531.85,531.85,13451
23-Jun-25,554.40,558.25,548.35,548.35,21622
20-Jun-25,548.46,548.46,547.07,547.07,1643
18-Jun-25,556.60,556.60,555.50,555.50,11126
17-Jun-25,551.98,557.15,549.26,557.15,17710
16-Jun-25,575.07,575.07,547.67,547.67,81243
13-Jun-25,574.17,575.07,574.17,575.07,1149
12-Jun-25,549.18,549.18,549.18,549.18,549
11-Jun-25,542.16,542.16,542.16,542.16,542

*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: NOCG34