Cotação atual, histórico e gráfico do papel: NVDC34

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 NVDC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,98%	0,13	13,33	13,54	13,17	13,68	87M	8.498
25/07/2024	-2,15%	-0,29	13,20	13,37	12,54	13,66	206M	18.841
24/07/2024	-5,60%	-0,80	13,49	14,02	13,39	14,09	123M	14.961
23/07/2024	-0,42%	-0,06	14,29	14,36	14,23	14,52	65M	7.720
22/07/2024	4,06%	0,56	14,35	13,98	13,91	14,37	119M	7.668
19/07/2024	-2,20%	-0,31	13,79	13,99	13,64	14,04	59M	5.468
18/07/2024	4,60%	0,62	14,10	14,02	13,48	14,13	139M	13.732
17/07/2024	-5,93%	-0,85	13,48	13,80	13,35	13,88	171M	68.311
16/07/2024	-1,38%	-0,20	14,33	14,59	14,04	14,59	96M	8.060
15/07/2024	-0,62%	-0,09	14,53	14,90	14,43	14,97	116M	9.320
12/07/2024	1,25%	0,18	14,62	14,45	14,39	14,93	133M	9.861
11/07/2024	-5,25%	-0,80	14,44	15,28	14,42	15,35	175M	13.195
10/07/2024	2,76%	0,41	15,24	14,98	14,85	15,24	102M	37.255
09/07/2024	1,58%	0,23	14,83	14,75	14,54	15,18	95M	23.282
08/07/2024	2,03%	0,29	14,60	14,48	14,47	14,97	99M	8.266
05/07/2024	-2,72%	-0,40	14,31	14,62	14,31	14,77	77M	11.155
04/07/2024	-0,41%	-0,06	14,71	14,81	14,63	15,00	44M	12.240
03/07/2024	2,50%	0,36	14,77	14,29	14,10	14,89	127M	13.224
02/07/2024	-1,37%	-0,20	14,41	14,43	14,29	14,63	106M	11.952
01/07/2024	1,18%	0,17	14,61	14,43	13,80	14,64	138M	15.037
28/06/2024	1,62%	0,23	14,44	14,36	14,27	14,86	133M	33.795
27/06/2024	-1,52%	-0,22	14,21	14,40	14,11	14,53	101M	14.953
26/06/2024	0,70%	0,10	14,43	14,47	14,04	14,69	210M	6.189
25/06/2024	8,56%	1,13	14,33	13,68	13,48	14,40	246M	47.300
24/06/2024	-8,08%	-1,16	13,20	13,98	13,20	13,98	237M	18.771
21/06/2024	-3,36%	-0,50	14,36	14,52	14,09	14,85	215M	19.299
20/06/2024	-6,01%	-0,95	14,86	16,00	14,73	16,00	271M	22.517
19/06/2024	2,73%	0,42	15,81	15,57	15,57	16,70	169M	55.957
18/06/2024	4,20%	0,62	15,39	14,83	14,79	15,42	111M	63.538
17/06/2024	-0,61%	-0,09	14,77	15,07	14,66	15,12	102M	54.517
14/06/2024	2,27%	0,33	14,86	14,55	14,40	14,91	104M	43.953
13/06/2024	2,83%	0,40	14,53	14,60	14,18	14,64	99M	29.149
12/06/2024	4,36%	0,59	14,13	13,75	13,71	14,32	126M	21.250
11/06/2024	-0,15%	-0,02	13,54	13,71	13,31	13,75	119M	10.432
10/06/2024	-89,89%	-120,60	13,56	13,45	13,16	13,82	119M	16.781
07/06/2024	0,95%	1,26	134,16	131,15	130,20	134,63	101M	6.811
06/06/2024	-1,96%	-2,66	132,90	137,05	129,60	138,76	213M	17.436
05/06/2024	5,62%	7,21	135,56	130,47	129,44	135,56	137M	11.816
04/06/2024	2,60%	3,25	128,35	125,75	125,20	128,54	110M	8.460
03/06/2024	4,08%	4,90	125,10	123,54	122,06	125,40	125M	8.162
31/05/2024	-3,38%	-4,20	120,20	123,05	116,90	123,32	135M	8.555
29/05/2024	1,23%	1,51	124,40	122,89	120,16	125,29	109M	6.498
28/05/2024	6,86%	7,89	122,89	117,50	117,35	123,67	135M	7.413
27/05/2024	0,65%	0,74	115,00	114,60	114,58	118,38	52M	9.229
24/05/2024	2,90%	3,22	114,26	111,97	110,70	114,40	100M	6.255
23/05/2024	8,49%	8,69	111,04	108,46	108,20	114,17	190M	11.687
22/05/2024	0,65%	0,66	102,35	102,85	100,16	103,02	76M	5.493
21/05/2024	0,78%	0,79	101,69	100,99	98,90	101,70	40M	3.402
20/05/2024	2,70%	2,65	100,90	99,85	99,85	101,47	40M	3.934
17/05/2024	-2,66%	-2,68	98,25	101,05	97,71	101,35	37M	2.680
16/05/2024	-0,56%	-0,57	100,93	101,33	100,70	102,40	39M	2.530
15/05/2024	3,84%	3,75	101,50	98,89	98,22	101,50	98M	3.539
14/05/2024	1,09%	1,05	97,75	96,00	95,30	97,97	28M	2.146
13/05/2024	0,01%	0,01	96,70	96,76	94,60	97,88	38M	3.382
10/05/2024	1,89%	1,79	96,69	96,05	95,85	97,75	33M	2.103
09/05/2024	-0,63%	-0,60	94,90	96,50	94,90	97,89	72M	5.766
08/05/2024	-0,31%	-0,30	95,50	95,00	94,83	96,60	25M	2.457
07/05/2024	-1,49%	-1,45	95,80	96,20	93,88	96,72	37M	2.957
06/05/2024	3,28%	3,09	97,25	94,34	94,20	97,32	54M	4.071
03/05/2024	3,08%	2,81	94,16	92,32	91,93	94,16	47M	3.455
02/05/2024	-2,82%	-2,65	91,35	90,90	88,71	91,86	73M	4.934
30/04/2024	0,75%	0,70	94,00	93,50	92,97	95,70	38M	4.231
29/04/2024	-0,11%	-0,10	93,30	93,40	90,90	93,64	46M	3.062
26/04/2024	3,81%	3,43	93,40	89,90	89,00	94,12	63M	3.478
25/04/2024	5,83%	4,96	89,97	84,50	83,85	89,97	67M	3.311
24/04/2024	-3,85%	-3,40	85,01	89,82	85,00	90,24	71M	4.270
23/04/2024	3,65%	3,11	88,41	86,98	86,68	88,71	45M	2.856
22/04/2024	3,81%	3,13	85,30	83,73	82,61	86,35	86M	7.054
19/04/2024	-11,23%	-10,39	82,17	92,73	81,99	92,73	104M	12.693
18/04/2024	0,83%	0,76	92,56	92,85	90,06	94,45	42M	2.816
17/04/2024	-4,37%	-4,19	91,80	96,45	91,65	96,95	51M	3.502
16/04/2024	3,68%	3,41	95,99	94,24	94,24	96,43	38M	2.707
15/04/2024	-1,64%	-1,54	92,58	95,37	92,58	97,79	52M	5.532
12/04/2024	-2,05%	-1,97	94,12	95,91	93,60	96,30	37M	2.754
11/04/2024	4,23%	3,90	96,09	92,50	92,04	96,13	53M	3.801
10/04/2024	3,82%	3,39	92,19	88,10	87,90	92,33	64M	4.348
09/04/2024	-2,62%	-2,39	88,80	91,15	86,79	91,39	76M	13.209
08/04/2024	-1,85%	-1,72	91,19	93,40	91,01	93,79	37M	5.504
05/04/2024	2,38%	2,16	92,91	91,36	90,50	93,36	44M	2.875
04/04/2024	-2,86%	-2,67	90,75	94,90	90,63	95,07	59M	3.741
03/04/2024	-1,02%	-0,96	93,42	93,79	93,38	95,73	25M	2.431
02/04/2024	-0,65%	-0,62	94,38	93,72	92,12	94,96	37M	5.003
01/04/2024	0,17%	0,16	95,00	94,84	94,29	96,92	31M	5.323
28/03/2024	0,90%	0,85	94,84	93,57	92,95	94,85	31M	2.363
27/03/2024	-2,14%	-2,06	93,99	96,60	92,59	97,07	51M	4.191
26/03/2024	-2,51%	-2,47	96,05	99,50	96,05	100,08	33M	8.096
25/03/2024	0,53%	0,52	98,52	98,01	97,09	100,34	43M	3.822
22/03/2024	3,67%	3,47	98,00	94,94	94,58	98,70	43M	3.315
21/03/2024	0,57%	0,54	94,53	95,50	93,94	96,05	47M	8.565
20/03/2024	0,91%	0,85	93,99	93,33	92,00	94,40	41M	2.922
19/03/2024	-0,16%	-0,15	93,14	90,99	89,39	94,45	63M	7.278
18/03/2024	2,08%	1,90	93,29	93,76	91,23	96,33	64M	3.520
15/03/2024	0,15%	0,14	91,39	91,25	89,16	93,17	35M	3.338
14/03/2024	-3,35%	-3,16	91,25	92,78	90,00	94,01	66M	3.838
13/03/2024	-1,34%	-1,28	94,41	94,54	91,87	95,04	105M	5.612
12/03/2024	7,44%	6,63	95,69	91,00	89,61	95,69	50M	4.498
11/03/2024	-2,01%	-1,83	89,06	90,00	87,58	91,96	85M	8.831
08/03/2024	-4,49%	-4,27	90,89	97,50	89,85	101,11	176M	16.074
07/03/2024	4,11%	3,76	95,16	93,89	92,26	95,30	70M	6.640
06/03/2024	3,16%	2,80	91,40	89,72	89,72	92,38	76M	5.175
05/03/2024	0,74%	0,65	88,60	88,84	86,05	89,40	45M	4.034
04/03/2024	3,47%	2,95	87,95	86,59	86,40	90,29	75M	6.370
01/03/2024	3,19%	2,63	85,00	83,00	82,30	85,00	31M	7.861
29/02/2024	2,55%	2,05	82,37	80,50	80,50	83,03	29M	5.756
28/02/2024	-0,96%	-0,78	80,32	80,40	79,80	81,65	24M	4.728
27/02/2024	-0,96%	-0,79	81,10	82,00	79,89	82,27	26M	3.205
26/02/2024	-0,15%	-0,12	81,89	82,65	81,42	83,64	50M	7.099
23/02/2024	0,69%	0,56	82,01	83,00	80,75	85,65	69M	6.810
22/02/2024	17,70%	12,25	81,45	78,15	76,57	81,45	160M	16.316
21/02/2024	-2,71%	-1,93	69,20	70,05	68,24	70,77	46M	4.411
20/02/2024	-6,06%	-4,59	71,13	74,30	69,50	74,30	75M	25.849
19/02/2024	0,19%	0,14	75,72	76,18	75,30	76,80	9M	2.763
16/02/2024	-0,21%	-0,16	75,58	76,36	74,98	77,05	46M	6.260
15/02/2024	-0,71%	-0,54	75,74	76,28	74,91	76,58	27M	2.754
14/02/2024	2,62%	1,95	76,28	76,27	74,44	76,59	18M	1.600
09/02/2024	2,50%	1,81	74,33	73,04	72,80	74,55	22M	1.749
08/02/2024	-0,52%	-0,38	72,52	72,79	72,30	73,51	26M	3.043
07/02/2024	3,33%	2,35	72,90	70,14	70,00	72,90	41M	1.929
06/02/2024	-2,18%	-1,57	70,55	72,46	68,50	72,89	42M	5.559
05/02/2024	4,93%	3,39	72,12	71,18	70,37	72,35	43M	2.543
02/02/2024	6,39%	4,13	68,73	65,59	65,59	69,01	31M	1.940
01/02/2024	1,32%	0,84	64,60	64,28	63,35	64,75	14M	3.583
31/01/2024	-1,15%	-0,74	63,76	63,89	62,46	63,94	13M	4.008
30/01/2024	0,30%	0,19	64,50	65,00	64,18	65,74	16M	1.666
29/01/2024	3,06%	1,91	64,31	62,84	62,61	64,31	16M	1.216
26/01/2024	-1,30%	-0,82	62,40	62,91	62,10	63,34	14M	1.432
25/01/2024	0,70%	0,44	63,22	64,04	62,40	64,25	32M	1.822
24/01/2024	1,67%	1,03	62,78	62,00	61,40	64,46	17M	1.711
23/01/2024	-0,40%	-0,25	61,75	61,98	60,64	61,98	10M	1.083
22/01/2024	1,47%	0,90	62,00	61,72	60,97	62,53	25M	2.138
19/01/2024	4,14%	2,43	61,10	59,57	58,78	61,10	14M	1.433
18/01/2024	1,93%	1,11	58,67	58,58	57,80	59,30	30M	1.193
17/01/2024	-0,57%	-0,33	57,56	58,30	56,40	58,30	21M	1.163
16/01/2024	-	-	57,89	56,16	55,93	58,22	15M	1.818

Date,Open,High,Low,Close,Volume
26-Jul-24,13.54,13.68,13.17,13.33,86685711
25-Jul-24,13.37,13.66,12.54,13.20,205893523
24-Jul-24,14.02,14.09,13.39,13.49,122568741
23-Jul-24,14.36,14.52,14.23,14.29,65048628
22-Jul-24,13.98,14.37,13.91,14.35,118781237
19-Jul-24,13.99,14.04,13.64,13.79,59455019
18-Jul-24,14.02,14.13,13.48,14.10,138899871
17-Jul-24,13.80,13.88,13.35,13.48,171091248
16-Jul-24,14.59,14.59,14.04,14.33,96370383
15-Jul-24,14.90,14.97,14.43,14.53,116052328
12-Jul-24,14.45,14.93,14.39,14.62,132597227
11-Jul-24,15.28,15.35,14.42,14.44,174506045
10-Jul-24,14.98,15.24,14.85,15.24,101910793
09-Jul-24,14.75,15.18,14.54,14.83,95297313
08-Jul-24,14.48,14.97,14.47,14.60,99384325
05-Jul-24,14.62,14.77,14.31,14.31,77146035
04-Jul-24,14.81,15.00,14.63,14.71,43737930
03-Jul-24,14.29,14.89,14.10,14.77,126946338
02-Jul-24,14.43,14.63,14.29,14.41,105785958
01-Jul-24,14.43,14.64,13.80,14.61,138468678
28-Jun-24,14.36,14.86,14.27,14.44,133214041
27-Jun-24,14.40,14.53,14.11,14.21,101340408
26-Jun-24,14.47,14.69,14.04,14.43,210401949
25-Jun-24,13.68,14.40,13.48,14.33,245859568
24-Jun-24,13.98,13.98,13.20,13.20,237234825
21-Jun-24,14.52,14.85,14.09,14.36,215050585
20-Jun-24,16.00,16.00,14.73,14.86,270874661
19-Jun-24,15.57,16.70,15.57,15.81,168990854
18-Jun-24,14.83,15.42,14.79,15.39,110574557
17-Jun-24,15.07,15.12,14.66,14.77,101880403
14-Jun-24,14.55,14.91,14.40,14.86,103962922
13-Jun-24,14.60,14.64,14.18,14.53,99056244
12-Jun-24,13.75,14.32,13.71,14.13,126046179
11-Jun-24,13.71,13.75,13.31,13.54,119196142
10-Jun-24,13.45,13.82,13.16,13.56,119106396
07-Jun-24,131.15,134.63,130.20,134.16,100879505
06-Jun-24,137.05,138.76,129.60,132.90,213480527
05-Jun-24,130.47,135.56,129.44,135.56,136536929
04-Jun-24,125.75,128.54,125.20,128.35,110388210
03-Jun-24,123.54,125.40,122.06,125.10,125247067
31-May-24,123.05,123.32,116.90,120.20,134968447
29-May-24,122.89,125.29,120.16,124.40,109312482
28-May-24,117.50,123.67,117.35,122.89,135335907
27-May-24,114.60,118.38,114.58,115.00,51789431
24-May-24,111.97,114.40,110.70,114.26,100476227
23-May-24,108.46,114.17,108.20,111.04,190477234
22-May-24,102.85,103.02,100.16,102.35,75728658
21-May-24,100.99,101.70,98.90,101.69,40304718
20-May-24,99.85,101.47,99.85,100.90,39741681
17-May-24,101.05,101.35,97.71,98.25,37103374
16-May-24,101.33,102.40,100.70,100.93,38899995
15-May-24,98.89,101.50,98.22,101.50,98079358
14-May-24,96.00,97.97,95.30,97.75,27556323
13-May-24,96.76,97.88,94.60,96.70,38330684
10-May-24,96.05,97.75,95.85,96.69,32988663
09-May-24,96.50,97.89,94.90,94.90,71593503
08-May-24,95.00,96.60,94.83,95.50,25389420
07-May-24,96.20,96.72,93.88,95.80,37166860
06-May-24,94.34,97.32,94.20,97.25,53965676
03-May-24,92.32,94.16,91.93,94.16,47450783
02-May-24,90.90,91.86,88.71,91.35,72653456
30-Apr-24,93.50,95.70,92.97,94.00,38300061
29-Apr-24,93.40,93.64,90.90,93.30,46353952
26-Apr-24,89.90,94.12,89.00,93.40,63412583
25-Apr-24,84.50,89.97,83.85,89.97,66917076
24-Apr-24,89.82,90.24,85.00,85.01,71015380
23-Apr-24,86.98,88.71,86.68,88.41,45410452
22-Apr-24,83.73,86.35,82.61,85.30,85837514
19-Apr-24,92.73,92.73,81.99,82.17,104399094
18-Apr-24,92.85,94.45,90.06,92.56,41638656
17-Apr-24,96.45,96.95,91.65,91.80,51282506
16-Apr-24,94.24,96.43,94.24,95.99,38370250
15-Apr-24,95.37,97.79,92.58,92.58,52062702
12-Apr-24,95.91,96.30,93.60,94.12,36947573
11-Apr-24,92.50,96.13,92.04,96.09,52633639
10-Apr-24,88.10,92.33,87.90,92.19,64287618
09-Apr-24,91.15,91.39,86.79,88.80,75579832
08-Apr-24,93.40,93.79,91.01,91.19,36895739
05-Apr-24,91.36,93.36,90.50,92.91,44460668
04-Apr-24,94.90,95.07,90.63,90.75,58789578
03-Apr-24,93.79,95.73,93.38,93.42,24754648
02-Apr-24,93.72,94.96,92.12,94.38,37290273
01-Apr-24,94.84,96.92,94.29,95.00,30762264
28-Mar-24,93.57,94.85,92.95,94.84,31430133
27-Mar-24,96.60,97.07,92.59,93.99,51382607
26-Mar-24,99.50,100.08,96.05,96.05,32630958
25-Mar-24,98.01,100.34,97.09,98.52,42693855
22-Mar-24,94.94,98.70,94.58,98.00,43089610
21-Mar-24,95.50,96.05,93.94,94.53,47259371
20-Mar-24,93.33,94.40,92.00,93.99,41446580
19-Mar-24,90.99,94.45,89.39,93.14,63099478
18-Mar-24,93.76,96.33,91.23,93.29,64102617
15-Mar-24,91.25,93.17,89.16,91.39,34652028
14-Mar-24,92.78,94.01,90.00,91.25,65859612
13-Mar-24,94.54,95.04,91.87,94.41,105179567
12-Mar-24,91.00,95.69,89.61,95.69,50296811
11-Mar-24,90.00,91.96,87.58,89.06,85397054
08-Mar-24,97.50,101.11,89.85,90.89,175559285
07-Mar-24,93.89,95.30,92.26,95.16,69643339
06-Mar-24,89.72,92.38,89.72,91.40,75511384
05-Mar-24,88.84,89.40,86.05,88.60,45323589
04-Mar-24,86.59,90.29,86.40,87.95,74676373
01-Mar-24,83.00,85.00,82.30,85.00,31170588
29-Feb-24,80.50,83.03,80.50,82.37,28566050
28-Feb-24,80.40,81.65,79.80,80.32,23723159
27-Feb-24,82.00,82.27,79.89,81.10,25733112
26-Feb-24,82.65,83.64,81.42,81.89,49541483
23-Feb-24,83.00,85.65,80.75,82.01,68637363
22-Feb-24,78.15,81.45,76.57,81.45,160275115
21-Feb-24,70.05,70.77,68.24,69.20,46234529
20-Feb-24,74.30,74.30,69.50,71.13,74551261
19-Feb-24,76.18,76.80,75.30,75.72,9438219
16-Feb-24,76.36,77.05,74.98,75.58,46440395
15-Feb-24,76.28,76.58,74.91,75.74,27074971
14-Feb-24,76.27,76.59,74.44,76.28,17563288
09-Feb-24,73.04,74.55,72.80,74.33,22355938
08-Feb-24,72.79,73.51,72.30,72.52,25897528
07-Feb-24,70.14,72.90,70.00,72.90,41371671
06-Feb-24,72.46,72.89,68.50,70.55,41514729
05-Feb-24,71.18,72.35,70.37,72.12,43214221
02-Feb-24,65.59,69.01,65.59,68.73,31293404
01-Feb-24,64.28,64.75,63.35,64.60,13752016
31-Jan-24,63.89,63.94,62.46,63.76,12778131
30-Jan-24,65.00,65.74,64.18,64.50,16052924
29-Jan-24,62.84,64.31,62.61,64.31,15668828
26-Jan-24,62.91,63.34,62.10,62.40,13646723
25-Jan-24,64.04,64.25,62.40,63.22,32220155
24-Jan-24,62.00,64.46,61.40,62.78,17492047
23-Jan-24,61.98,61.98,60.64,61.75,9756033
22-Jan-24,61.72,62.53,60.97,62.00,25343017
19-Jan-24,59.57,61.10,58.78,61.10,14105273
18-Jan-24,58.58,59.30,57.80,58.67,29797645
17-Jan-24,58.30,58.30,56.40,57.56,20592926
16-Jan-24,56.16,58.22,55.93,57.89,14540594

*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: NVDC34