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
05/12/2023	2,68%	1,25	47,90	46,54	46,54	48,15	9M	2.103
04/12/2023	-1,54%	-0,73	46,65	47,38	46,30	47,57	11M	4.426
01/12/2023	-0,92%	-0,44	47,38	47,82	47,20	48,17	8M	2.224
30/11/2023	-2,61%	-1,28	47,82	49,50	47,65	49,80	11M	1.951
29/11/2023	1,76%	0,85	49,10	48,50	48,50	49,62	9M	1.666
28/11/2023	-1,73%	-0,85	48,25	49,27	48,21	49,39	17M	1.815
27/11/2023	1,24%	0,60	49,10	48,80	48,43	49,54	7M	1.092
24/11/2023	-1,50%	-0,74	48,50	48,87	48,50	49,85	12M	870
23/11/2023	-1,05%	-0,52	49,24	50,04	49,13	50,04	3M	677
22/11/2023	-2,96%	-1,52	49,76	50,60	48,74	51,31	40M	2.432
21/11/2023	0,53%	0,27	51,28	51,25	50,19	51,31	29M	2.427

20/11/2023	0,97%	0,49	51,01	50,53	49,96	51,11	22M	2.733
17/11/2023	1,08%	0,54	50,52	50,27	49,97	50,65	7M	909
16/11/2023	-0,56%	-0,28	49,98	49,25	48,17	50,20	12M	948
14/11/2023	0,92%	0,46	50,26	49,90	49,67	50,52	36M	1.401
13/11/2023	0,71%	0,35	49,80	49,82	49,44	50,27	9M	1.807
10/11/2023	1,83%	0,89	49,45	48,56	48,33	49,60	5M	652
09/11/2023	2,08%	0,99	48,56	48,04	48,03	49,29	16M	1.854
08/11/2023	2,19%	1,02	47,57	46,88	46,75	47,91	7M	2.428
07/11/2023	0,32%	0,15	46,55	46,39	45,89	46,86	5M	1.098
06/11/2023	1,31%	0,60	46,40	46,38	45,78	46,85	7M	854
03/11/2023	4,71%	2,06	45,80	44,61	44,60	46,15	9M	1.207
01/11/2023	2,17%	0,93	43,74	42,80	42,53	43,88	10M	2.840
31/10/2023	-0,83%	-0,36	42,81	42,58	41,31	42,88	10M	754
30/10/2023	2,32%	0,98	43,17	42,50	42,33	43,58	7M	1.305
27/10/2023	0,36%	0,15	42,19	42,62	41,67	42,62	10M	1.186
26/10/2023	-3,07%	-1,33	42,04	43,40	41,59	44,02	13M	1.955
25/10/2023	-4,60%	-2,09	43,37	45,29	43,27	45,37	23M	1.889
24/10/2023	1,04%	0,47	45,46	45,55	44,54	45,63	11M	718
23/10/2023	3,74%	1,62	44,99	43,12	42,92	45,20	14M	1.232
20/10/2023	-2,03%	-0,90	43,37	44,06	43,17	44,74	13M	1.682
19/10/2023	-0,63%	-0,28	44,27	45,00	44,08	45,59	14M	1.048
18/10/2023	-3,13%	-1,44	44,55	45,22	44,05	45,39	23M	1.709
17/10/2023	-4,82%	-2,33	45,99	47,94	44,86	47,94	20M	1.382
16/10/2023	0,56%	0,27	48,32	47,99	47,49	48,67	14M	5.118
13/10/2023	-2,48%	-1,22	48,05	49,45	48,05	49,69	7M	1.282
11/10/2023	2,05%	0,99	49,27	48,65	48,45	49,27	25M	3.141
10/10/2023	0,08%	0,04	48,28	48,40	47,92	48,86	12M	1.334
09/10/2023	-1,91%	-0,94	48,24	48,44	47,81	48,74	7M	1.326
06/10/2023	2,10%	1,01	49,18	47,87	47,78	49,24	7M	793
05/10/2023	1,77%	0,84	48,17	47,35	47,22	48,45	18M	904
04/10/2023	0,94%	0,44	47,33	46,89	46,66	47,33	7M	732
03/10/2023	-0,59%	-0,28	46,89	47,21	46,50	47,77	13M	7.527
02/10/2023	3,44%	1,57	47,17	46,15	46,06	47,65	23M	8.622
29/09/2023	1,02%	0,46	45,60	45,50	45,24	46,07	10M	2.055
28/09/2023	1,35%	0,60	45,14	44,70	44,40	45,59	15M	596
27/09/2023	2,56%	1,11	44,54	44,00	43,86	45,00	8M	623
26/09/2023	-0,28%	-0,12	43,43	43,55	43,10	44,25	14M	1.581
25/09/2023	1,66%	0,71	43,55	42,69	42,55	43,91	9M	608
22/09/2023	1,98%	0,83	42,84	42,21	42,21	43,12	6M	827
21/09/2023	-2,05%	-0,88	42,01	42,35	42,01	43,15	11M	960
20/09/2023	-3,03%	-1,34	42,89	44,02	42,89	44,32	8M	922
19/09/2023	-0,43%	-0,19	44,23	44,50	43,55	44,50	12M	571
18/09/2023	-0,29%	-0,13	44,42	43,53	42,84	44,67	14M	1.268
15/09/2023	-3,82%	-1,77	44,55	46,31	44,40	46,31	12M	876
14/09/2023	-0,77%	-0,36	46,32	46,70	45,83	46,75	12M	911
13/09/2023	0,80%	0,37	46,68	46,23	45,77	47,03	22M	689
12/09/2023	-0,19%	-0,09	46,31	46,30	46,02	47,09	12M	1.022
11/09/2023	-1,53%	-0,72	46,40	47,60	45,52	47,77	36M	1.579
08/09/2023	-3,36%	-1,64	47,12	48,00	47,03	48,35	15M	1.237
06/09/2023	-3,08%	-1,55	48,76	50,15	48,26	50,41	29M	1.008
05/09/2023	0,62%	0,31	50,31	50,00	49,52	51,00	17M	1.980
04/09/2023	0,14%	0,07	50,00	50,30	48,00	50,39	6M	952
01/09/2023	-2,17%	-1,11	49,93	51,04	49,54	51,10	33M	1.332
31/08/2023	2,02%	1,01	51,04	50,42	50,15	51,27	20M	1.127
30/08/2023	1,44%	0,71	50,03	49,46	49,12	50,57	27M	2.700
29/08/2023	3,50%	1,67	49,32	47,46	47,36	49,75	22M	1.910
28/08/2023	1,82%	0,85	47,65	46,91	45,85	47,98	22M	1.454
25/08/2023	-2,21%	-1,06	46,80	47,77	45,80	48,50	48M	1.749
24/08/2023	-0,27%	-0,13	47,86	51,42	47,86	51,56	69M	4.583
23/08/2023	1,46%	0,69	47,99	47,40	46,34	47,99	35M	1.966
22/08/2023	-3,17%	-1,55	47,30	49,78	46,70	49,84	28M	1.446
21/08/2023	8,58%	3,86	48,85	45,96	45,95	49,00	26M	3.814
18/08/2023	-0,16%	-0,07	44,99	44,30	43,22	45,08	17M	888
17/08/2023	-0,51%	-0,23	45,06	45,59	44,64	45,61	19M	1.010
16/08/2023	-1,01%	-0,46	45,29	45,84	45,00	46,35	19M	752
15/08/2023	0,79%	0,36	45,75	46,03	45,39	47,01	13M	1.425
14/08/2023	8,48%	3,55	45,39	41,84	41,67	45,39	20M	1.799
11/08/2023	-3,24%	-1,40	41,84	42,70	41,49	42,89	9M	879
10/08/2023	-1,08%	-0,47	43,24	42,99	42,50	44,00	27M	887
09/08/2023	-4,12%	-1,88	43,71	45,45	43,09	45,45	10M	894
08/08/2023	-1,66%	-0,77	45,59	46,19	45,05	46,27	9M	965
07/08/2023	2,91%	1,31	46,36	45,90	45,55	46,55	10M	599
04/08/2023	-0,88%	-0,40	45,05	45,93	45,05	46,15	10M	1.586
03/08/2023	2,71%	1,20	45,45	44,25	44,25	45,80	16M	774
02/08/2023	-5,04%	-2,35	44,25	45,80	43,56	45,83	22M	1.863
01/08/2023	1,35%	0,62	46,60	45,98	45,67	46,73	10M	6.435
31/07/2023	-0,11%	-0,05	45,98	46,27	45,82	46,50	9M	594
28/07/2023	0,52%	0,24	46,03	46,29	45,71	46,33	14M	673
27/07/2023	2,46%	1,10	45,79	45,51	45,28	46,55	8M	2.260
26/07/2023	-1,52%	-0,69	44,69	45,35	43,98	45,41	7M	798
25/07/2023	3,75%	1,64	45,38	44,48	44,37	45,65	7M	2.419
24/07/2023	-1,71%	-0,76	43,74	44,50	43,74	44,53	9M	701
21/07/2023	-2,71%	-1,24	44,50	45,68	44,00	45,85	13M	913
20/07/2023	-2,37%	-1,11	45,74	46,70	45,10	46,80	9M	809
19/07/2023	-1,60%	-0,76	46,85	47,69	46,57	47,82	7M	3.532
18/07/2023	2,54%	1,18	47,61	46,75	45,87	47,98	10M	708
17/07/2023	2,07%	0,94	46,43	46,03	45,57	46,93	10M	747
14/07/2023	-1,13%	-0,52	45,49	46,20	45,06	48,00	13M	1.563
13/07/2023	4,57%	2,01	46,01	44,38	44,38	46,01	13M	1.372
12/07/2023	2,71%	1,16	44,00	42,96	42,90	44,09	9M	1.016
11/07/2023	-0,14%	-0,06	42,84	43,28	42,64	43,61	9M	1.199
10/07/2023	-0,23%	-0,10	42,90	43,20	42,28	43,35	9M	949
07/07/2023	-0,78%	-0,34	43,00	43,09	42,98	43,66	8M	781
06/07/2023	1,55%	0,66	43,34	42,69	42,01	43,34	10M	1.759
05/07/2023	0,71%	0,30	42,68	42,40	42,40	43,65	9M	789
04/07/2023	-0,75%	-0,32	42,38	42,79	42,30	42,79	3M	966
03/07/2023	1,50%	0,63	42,70	42,29	42,08	42,70	9M	755
30/06/2023	1,89%	0,78	42,07	41,40	41,40	42,75	7M	755
29/06/2023	-1,17%	-0,49	41,29	41,96	41,11	42,10	5M	661
28/06/2023	-0,38%	-0,16	41,78	41,05	40,86	42,20	18M	917
27/06/2023	3,58%	1,45	41,94	40,90	40,38	41,94	16M	2.827
26/06/2023	-3,73%	-1,57	40,49	41,80	39,87	42,42	14M	1.878
23/06/2023	-1,54%	-0,66	42,06	42,40	41,83	42,72	7M	628
22/06/2023	-0,14%	-0,06	42,72	42,25	41,93	43,16	9M	5.074
21/06/2023	-2,77%	-1,22	42,78	43,55	41,85	43,65	12M	1.215
20/06/2023	4,74%	1,99	44,00	42,59	42,58	44,00	11M	1.101
19/06/2023	-2,21%	-0,95	42,01	42,89	41,80	43,29	4M	911
16/06/2023	0,75%	0,32	42,96	43,18	42,96	44,03	19M	1.777
15/06/2023	-0,84%	-0,36	42,64	43,00	42,33	43,25	22M	1.806
14/06/2023	3,34%	1,39	43,00	41,30	40,95	43,00	9M	3.486
13/06/2023	4,44%	1,77	41,61	40,46	40,25	41,64	15M	1.566
12/06/2023	1,37%	0,54	39,84	39,70	39,26	40,06	6M	1.057
09/06/2023	2,42%	0,93	39,30	39,75	39,20	40,43	12M	1.398
07/06/2023	-2,42%	-0,95	38,37	39,55	38,30	40,36	11M	1.013
06/06/2023	-2,29%	-0,92	39,32	40,00	38,96	40,49	10M	1.541
05/06/2023	-1,01%	-0,41	40,24	40,17	39,65	40,97	10M	1.611
02/06/2023	-2,05%	-0,85	40,65	41,50	40,38	41,70	13M	1.419
01/06/2023	3,00%	1,21	41,50	40,28	40,20	41,76	19M	3.268
31/05/2023	-4,57%	-1,93	40,29	41,55	40,29	42,55	24M	1.941
30/05/2023	2,98%	1,22	42,22	42,68	41,99	44,13	33M	2.451
29/05/2023	1,61%	0,65	41,00	40,70	39,60	42,99	13M	2.760
26/05/2023	1,38%	0,55	40,35	39,80	39,29	40,62	32M	1.668
25/05/2023	-	-	39,80	40,91	38,05	41,19	44M	3.707

Date,Open,High,Low,Close,Volume
05-Dec-23,46.54,48.15,46.54,47.90,8840915
04-Dec-23,47.38,47.57,46.30,46.65,11445187
01-Dec-23,47.82,48.17,47.20,47.38,8153419
30-Nov-23,49.50,49.80,47.65,47.82,11008442
29-Nov-23,48.50,49.62,48.50,49.10,9047447
28-Nov-23,49.27,49.39,48.21,48.25,16514925
27-Nov-23,48.80,49.54,48.43,49.10,7164454
24-Nov-23,48.87,49.85,48.50,48.50,11648771
23-Nov-23,50.04,50.04,49.13,49.24,2944266
22-Nov-23,50.60,51.31,48.74,49.76,40128752
21-Nov-23,51.25,51.31,50.19,51.28,28547046
20-Nov-23,50.53,51.11,49.96,51.01,22261112
17-Nov-23,50.27,50.65,49.97,50.52,6631246
16-Nov-23,49.25,50.20,48.17,49.98,11594228
14-Nov-23,49.90,50.52,49.67,50.26,36062693
13-Nov-23,49.82,50.27,49.44,49.80,9317818
10-Nov-23,48.56,49.60,48.33,49.45,5174000
09-Nov-23,48.04,49.29,48.03,48.56,16167978
08-Nov-23,46.88,47.91,46.75,47.57,7438499
07-Nov-23,46.39,46.86,45.89,46.55,4922040
06-Nov-23,46.38,46.85,45.78,46.40,6616419
03-Nov-23,44.61,46.15,44.60,45.80,8551616
01-Nov-23,42.80,43.88,42.53,43.74,10423952
31-Oct-23,42.58,42.88,41.31,42.81,10214503
30-Oct-23,42.50,43.58,42.33,43.17,7184491
27-Oct-23,42.62,42.62,41.67,42.19,9869884
26-Oct-23,43.40,44.02,41.59,42.04,12652531
25-Oct-23,45.29,45.37,43.27,43.37,22833887
24-Oct-23,45.55,45.63,44.54,45.46,11358646
23-Oct-23,43.12,45.20,42.92,44.99,14452672
20-Oct-23,44.06,44.74,43.17,43.37,13169675
19-Oct-23,45.00,45.59,44.08,44.27,13977924
18-Oct-23,45.22,45.39,44.05,44.55,22612983
17-Oct-23,47.94,47.94,44.86,45.99,20274194
16-Oct-23,47.99,48.67,47.49,48.32,14224117
13-Oct-23,49.45,49.69,48.05,48.05,6927516
11-Oct-23,48.65,49.27,48.45,49.27,24991828
10-Oct-23,48.40,48.86,47.92,48.28,11671436
09-Oct-23,48.44,48.74,47.81,48.24,6710604
06-Oct-23,47.87,49.24,47.78,49.18,6809274
05-Oct-23,47.35,48.45,47.22,48.17,17815407
04-Oct-23,46.89,47.33,46.66,47.33,7407163
03-Oct-23,47.21,47.77,46.50,46.89,12566449
02-Oct-23,46.15,47.65,46.06,47.17,22520710
29-Sep-23,45.50,46.07,45.24,45.60,10014091
28-Sep-23,44.70,45.59,44.40,45.14,14921268
27-Sep-23,44.00,45.00,43.86,44.54,8267780
26-Sep-23,43.55,44.25,43.10,43.43,14243449
25-Sep-23,42.69,43.91,42.55,43.55,9228129
22-Sep-23,42.21,43.12,42.21,42.84,5677678
21-Sep-23,42.35,43.15,42.01,42.01,11101589
20-Sep-23,44.02,44.32,42.89,42.89,8091027
19-Sep-23,44.50,44.50,43.55,44.23,11846343
18-Sep-23,43.53,44.67,42.84,44.42,14420721
15-Sep-23,46.31,46.31,44.40,44.55,12123058
14-Sep-23,46.70,46.75,45.83,46.32,12090498
13-Sep-23,46.23,47.03,45.77,46.68,22120335
12-Sep-23,46.30,47.09,46.02,46.31,11877548
11-Sep-23,47.60,47.77,45.52,46.40,35629587
08-Sep-23,48.00,48.35,47.03,47.12,14595100
06-Sep-23,50.15,50.41,48.26,48.76,29184473
05-Sep-23,50.00,51.00,49.52,50.31,17279283
04-Sep-23,50.30,50.39,48.00,50.00,6294428
01-Sep-23,51.04,51.10,49.54,49.93,32508574
31-Aug-23,50.42,51.27,50.15,51.04,19744872
30-Aug-23,49.46,50.57,49.12,50.03,27302480
29-Aug-23,47.46,49.75,47.36,49.32,21861183
28-Aug-23,46.91,47.98,45.85,47.65,21853298
25-Aug-23,47.77,48.50,45.80,46.80,47828955
24-Aug-23,51.42,51.56,47.86,47.86,68566444
23-Aug-23,47.40,47.99,46.34,47.99,35069186
22-Aug-23,49.78,49.84,46.70,47.30,27568550
21-Aug-23,45.96,49.00,45.95,48.85,25864446
18-Aug-23,44.30,45.08,43.22,44.99,17377064
17-Aug-23,45.59,45.61,44.64,45.06,19497345
16-Aug-23,45.84,46.35,45.00,45.29,18533718
15-Aug-23,46.03,47.01,45.39,45.75,12926919
14-Aug-23,41.84,45.39,41.67,45.39,20446075
11-Aug-23,42.70,42.89,41.49,41.84,9319654
10-Aug-23,42.99,44.00,42.50,43.24,27006867
09-Aug-23,45.45,45.45,43.09,43.71,10148412
08-Aug-23,46.19,46.27,45.05,45.59,9173448
07-Aug-23,45.90,46.55,45.55,46.36,10014130
04-Aug-23,45.93,46.15,45.05,45.05,10472295
03-Aug-23,44.25,45.80,44.25,45.45,15961060
02-Aug-23,45.80,45.83,43.56,44.25,21854273
01-Aug-23,45.98,46.73,45.67,46.60,9853124
31-Jul-23,46.27,46.50,45.82,45.98,9287826
28-Jul-23,46.29,46.33,45.71,46.03,14225322
27-Jul-23,45.51,46.55,45.28,45.79,8305475
26-Jul-23,45.35,45.41,43.98,44.69,6618930
25-Jul-23,44.48,45.65,44.37,45.38,6602849
24-Jul-23,44.50,44.53,43.74,43.74,8996273
21-Jul-23,45.68,45.85,44.00,44.50,12656172
20-Jul-23,46.70,46.80,45.10,45.74,9415040
19-Jul-23,47.69,47.82,46.57,46.85,7048204
18-Jul-23,46.75,47.98,45.87,47.61,9516683
17-Jul-23,46.03,46.93,45.57,46.43,9721212
14-Jul-23,46.20,48.00,45.06,45.49,13295069
13-Jul-23,44.38,46.01,44.38,46.01,12764986
12-Jul-23,42.96,44.09,42.90,44.00,8949066
11-Jul-23,43.28,43.61,42.64,42.84,9113716
10-Jul-23,43.20,43.35,42.28,42.90,8820892
07-Jul-23,43.09,43.66,42.98,43.00,7887611
06-Jul-23,42.69,43.34,42.01,43.34,9812941
05-Jul-23,42.40,43.65,42.40,42.68,8500962
04-Jul-23,42.79,42.79,42.30,42.38,3060517
03-Jul-23,42.29,42.70,42.08,42.70,8870879
30-Jun-23,41.40,42.75,41.40,42.07,7040737
29-Jun-23,41.96,42.10,41.11,41.29,5335319
28-Jun-23,41.05,42.20,40.86,41.78,17818767
27-Jun-23,40.90,41.94,40.38,41.94,15588962
26-Jun-23,41.80,42.42,39.87,40.49,14191040
23-Jun-23,42.40,42.72,41.83,42.06,7016760
22-Jun-23,42.25,43.16,41.93,42.72,9464455
21-Jun-23,43.55,43.65,41.85,42.78,12247956
20-Jun-23,42.59,44.00,42.58,44.00,10797514
19-Jun-23,42.89,43.29,41.80,42.01,4319763
16-Jun-23,43.18,44.03,42.96,42.96,18567449
15-Jun-23,43.00,43.25,42.33,42.64,21778041
14-Jun-23,41.30,43.00,40.95,43.00,8748170
13-Jun-23,40.46,41.64,40.25,41.61,15452654
12-Jun-23,39.70,40.06,39.26,39.84,6486658
09-Jun-23,39.75,40.43,39.20,39.30,11825795
07-Jun-23,39.55,40.36,38.30,38.37,10675140
06-Jun-23,40.00,40.49,38.96,39.32,9689974
05-Jun-23,40.17,40.97,39.65,40.24,10196375
02-Jun-23,41.50,41.70,40.38,40.65,13136460
01-Jun-23,40.28,41.76,40.20,41.50,18849565
31-May-23,41.55,42.55,40.29,40.29,23869357
30-May-23,42.68,44.13,41.99,42.22,33375136
29-May-23,40.70,42.99,39.60,41.00,13019418
26-May-23,39.80,40.62,39.29,40.35,32408874
25-May-23,40.91,41.19,38.05,39.80,44231448

*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