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
18/05/2022	-6,05%	-1,13	17,55	18,67	17,52	18,70	17M	1.280
17/05/2022	4,53%	0,81	18,68	18,68	18,30	19,00	9M	856
16/05/2022	-3,67%	-0,68	17,87	18,82	17,87	18,82	4M	877
13/05/2022	7,79%	1,34	18,55	17,94	17,80	18,91	14M	2.199
12/05/2022	-3,31%	-0,59	17,21	17,51	16,69	17,88	25M	2.085
11/05/2022	-5,22%	-0,98	17,80	18,68	17,77	18,88	12M	1.853
10/05/2022	2,96%	0,54	18,78	18,69	18,30	19,46	15M	1.962
09/05/2022	-7,22%	-1,42	18,24	19,34	18,07	19,50	10M	3.120
06/05/2022	0,31%	0,06	19,66	19,63	19,11	20,43	14M	1.246
05/05/2022	-5,72%	-1,19	19,60	20,60	19,37	20,68	45M	947
04/05/2022	2,36%	0,48	20,79	20,70	19,55	20,90	15M	1.432

03/05/2022	-1,46%	-0,30	20,31	20,71	20,01	20,72	14M	1.095
02/05/2022	7,62%	1,46	20,61	19,31	19,17	20,61	20M	2.039
29/04/2022	-5,01%	-1,01	19,15	19,87	19,15	20,50	12M	1.655
28/04/2022	5,94%	1,13	20,16	19,49	19,44	20,64	12M	1.235
27/04/2022	-1,86%	-0,36	19,03	19,37	18,98	19,96	13M	1.392
26/04/2022	-3,68%	-0,74	19,39	20,26	19,39	20,37	6M	892
25/04/2022	2,97%	0,58	20,13	19,21	19,21	20,27	11M	922
22/04/2022	-5,19%	-1,07	19,55	19,89	19,43	20,15	22M	2.078
20/04/2022	-4,71%	-1,02	20,62	21,82	20,42	21,99	9M	1.200
19/04/2022	2,85%	0,60	21,64	21,34	20,70	21,78	11M	693
18/04/2022	1,64%	0,34	21,04	20,69	20,41	21,43	5M	808
14/04/2022	-4,21%	-0,91	20,70	21,93	20,70	22,36	7M	971
13/04/2022	3,74%	0,78	21,61	20,88	20,88	21,89	11M	1.111
12/04/2022	-2,34%	-0,50	20,83	21,83	20,76	21,96	18M	1.414
11/04/2022	-5,87%	-1,33	21,33	21,98	21,27	21,98	20M	2.212
08/04/2022	-4,83%	-1,15	22,66	24,41	22,66	24,41	14M	1.590
07/04/2022	-0,87%	-0,21	23,81	23,95	23,29	24,46	12M	1.168
06/04/2022	-4,68%	-1,18	24,02	24,50	23,51	24,69	32M	1.928
05/04/2022	-4,44%	-1,17	25,20	26,25	25,05	26,38	21M	1.719
04/04/2022	2,01%	0,52	26,37	25,85	25,55	26,50	7M	1.148
01/04/2022	-4,96%	-1,35	25,85	27,00	25,57	27,00	19M	3.880
31/03/2022	-1,81%	-0,50	27,20	27,75	27,02	27,95	6M	1.365
30/03/2022	-2,70%	-0,77	27,70	28,02	27,40	28,25	8M	838
29/03/2022	1,32%	0,37	28,47	28,66	27,64	28,80	12M	1.299
28/03/2022	3,20%	0,87	28,10	27,60	27,22	28,19	13M	3.306
25/03/2022	-3,47%	-0,98	27,23	28,12	27,06	28,25	44M	995
24/03/2022	8,54%	2,22	28,21	26,29	26,14	28,55	13M	2.334
23/03/2022	-4,59%	-1,25	25,99	27,00	25,90	27,00	11M	3.433
22/03/2022	-0,77%	-0,21	27,24	27,58	26,73	28,05	5M	917
21/03/2022	0,11%	0,03	27,45	27,60	26,83	28,20	9M	976
18/03/2022	6,28%	1,62	27,42	25,82	25,75	27,75	16M	1.362
17/03/2022	-0,19%	-0,05	25,80	25,85	25,39	26,34	10M	971
16/03/2022	4,23%	1,05	25,85	25,43	24,80	26,18	18M	1.355
15/03/2022	9,64%	2,18	24,80	22,81	22,81	24,80	13M	1.160
14/03/2022	-4,03%	-0,95	22,62	23,45	22,57	23,48	10M	997
11/03/2022	-0,76%	-0,18	23,57	23,98	23,35	24,33	5M	860
10/03/2022	-0,38%	-0,09	23,75	23,60	23,06	23,94	15M	1.849
09/03/2022	5,25%	1,19	23,84	23,26	23,20	24,21	20M	1.743
08/03/2022	0,67%	0,15	22,65	23,31	21,97	23,57	29M	1.159
07/03/2022	-6,44%	-1,55	22,50	23,78	22,50	24,20	19M	2.120
04/03/2022	-2,59%	-0,64	24,05	24,49	23,78	25,08	24M	1.478
03/03/2022	-3,71%	-0,95	24,69	25,57	24,60	25,68	6M	1.415
02/03/2022	-0,89%	-0,23	25,64	25,87	25,56	26,06	7M	2.398
25/02/2022	1,89%	0,48	25,87	25,30	25,11	25,97	12M	1.607
24/02/2022	9,58%	2,22	25,39	21,60	21,60	25,39	29M	3.085
23/02/2022	-5,89%	-1,45	23,17	24,95	23,17	25,16	20M	1.548
22/02/2022	2,24%	0,54	24,62	24,42	24,25	25,31	21M	1.879
21/02/2022	-4,03%	-1,01	24,08	25,50	24,00	25,50	5M	1.405
18/02/2022	-4,46%	-1,17	25,09	26,34	24,70	26,76	34M	3.617
17/02/2022	-12,58%	-3,78	26,26	28,13	26,02	28,13	67M	3.577
16/02/2022	6,04%	1,71	30,04	28,41	27,49	30,04	20M	1.351
15/02/2022	7,15%	1,89	28,33	27,33	26,71	28,62	29M	1.955
14/02/2022	0,76%	0,20	26,44	26,05	25,69	27,01	38M	2.340
11/02/2022	-7,28%	-2,06	26,24	28,24	25,97	28,39	38M	3.004
10/02/2022	-2,38%	-0,69	28,30	29,28	28,03	29,28	16M	1.409
09/02/2022	5,88%	1,61	28,99	28,03	27,90	29,11	14M	1.443
08/02/2022	1,18%	0,32	27,38	26,82	26,40	27,55	15M	1.747
07/02/2022	-0,59%	-0,16	27,06	27,30	26,78	27,53	9M	1.193
04/02/2022	3,26%	0,86	27,22	26,50	26,22	27,30	15M	3.428
03/02/2022	-4,15%	-1,14	26,36	27,25	26,27	27,58	17M	2.083
02/02/2022	1,85%	0,50	27,50	28,45	27,16	28,64	25M	4.388
01/02/2022	-0,04%	-0,01	27,00	27,73	26,32	27,92	37M	6.813
31/01/2022	5,92%	1,51	27,01	25,67	25,60	27,06	25M	4.320
28/01/2022	3,28%	0,81	25,50	24,35	23,95	25,54	39M	2.190
27/01/2022	-4,30%	-1,11	24,69	26,32	24,51	26,82	43M	2.846
26/01/2022	1,98%	0,50	25,80	26,11	25,40	27,04	73M	3.108
25/01/2022	-5,21%	-1,39	25,30	25,95	25,05	26,12	29M	3.203
24/01/2022	0,60%	0,16	26,69	25,78	24,05	26,72	67M	5.610
21/01/2022	-2,53%	-0,69	26,53	26,90	26,31	28,02	28M	5.524
20/01/2022	-4,59%	-1,31	27,22	28,79	27,22	28,82	14M	2.532
19/01/2022	-5,15%	-1,55	28,53	30,14	28,51	30,31	25M	2.852
18/01/2022	-2,65%	-0,82	30,08	30,28	29,70	30,67	12M	1.635
17/01/2022	0,29%	0,09	30,90	30,53	30,48	31,25	1M	923
14/01/2022	0,85%	0,26	30,81	30,51	30,14	31,40	17M	1.273
13/01/2022	-5,33%	-1,72	30,55	32,60	30,55	32,72	16M	1.858
12/01/2022	-0,12%	-0,04	32,27	32,35	32,00	33,04	13M	1.375
11/01/2022	0,22%	0,07	32,31	32,61	31,55	32,66	10M	1.535
10/01/2022	0,44%	0,14	32,24	31,53	30,32	32,24	26M	3.236
07/01/2022	-3,98%	-1,33	32,10	33,66	31,86	33,72	15M	4.525
06/01/2022	1,83%	0,60	33,43	32,91	32,29	33,74	20M	2.353
05/01/2022	-5,44%	-1,89	32,83	34,51	32,75	34,62	21M	2.515
04/01/2022	-1,67%	-0,59	34,72	36,00	33,45	36,33	37M	3.664
03/01/2022	2,85%	0,98	35,31	34,85	34,74	36,14	35M	3.956
30/12/2021	-4,13%	-1,48	34,33	35,50	34,33	35,50	12M	2.836
29/12/2021	0,59%	0,21	35,81	35,61	34,71	35,97	23M	2.374
28/12/2021	-1,79%	-0,65	35,60	36,87	35,30	37,06	22M	2.709
27/12/2021	3,57%	1,25	36,25	35,42	34,87	36,50	20M	2.884
23/12/2021	1,36%	0,47	35,00	35,11	34,90	35,70	15M	1.280
22/12/2021	-1,29%	-0,45	34,53	34,43	34,10	35,16	12M	1.947
21/12/2021	6,16%	2,03	34,98	34,00	32,80	34,98	21M	1.386
20/12/2021	0,15%	0,05	32,95	32,33	31,69	33,45	18M	1.249
17/12/2021	-0,93%	-0,31	32,90	33,00	32,83	34,18	22M	5.022
16/12/2021	-7,26%	-2,60	33,21	36,55	33,21	37,10	53M	2.892
15/12/2021	5,54%	1,88	35,81	33,75	33,24	35,93	43M	1.714
14/12/2021	1,10%	0,37	33,93	33,09	31,35	33,93	40M	2.512
13/12/2021	-4,79%	-1,69	33,56	35,56	33,25	35,78	19M	2.428
10/12/2021	-0,76%	-0,27	35,25	35,93	34,95	36,72	15M	2.279
09/12/2021	-3,71%	-1,37	35,52	36,59	35,38	37,35	16M	1.096
08/12/2021	-1,84%	-0,69	36,89	37,50	36,32	37,70	19M	1.897
07/12/2021	6,43%	2,27	37,58	36,42	36,01	37,92	22M	1.496
06/12/2021	-0,54%	-0,19	35,31	34,81	33,28	35,82	43M	2.594
03/12/2021	-6,58%	-2,50	35,50	37,66	35,50	37,95	32M	1.782
02/12/2021	2,90%	1,07	38,00	36,91	35,50	38,14	24M	2.017
01/12/2021	-2,43%	-0,92	36,93	39,00	36,92	39,14	23M	3.525
30/11/2021	-3,12%	-1,22	37,85	38,82	37,56	39,06	12M	1.984
29/11/2021	4,19%	1,57	39,07	37,50	37,29	39,07	13M	1.383
26/11/2021	-4,82%	-1,90	37,50	37,50	36,22	38,03	18M	1.849
25/11/2021	2,85%	1,09	39,40	38,80	37,93	39,50	4M	1.200
24/11/2021	3,26%	1,21	38,31	36,80	36,14	38,31	15M	1.707
23/11/2021	-0,67%	-0,25	37,10	37,32	36,10	37,95	28M	1.468
22/11/2021	-3,36%	-1,30	37,35	39,15	37,26	40,28	32M	3.439
19/11/2021	5,20%	1,91	38,65	37,01	36,76	38,65	31M	2.448
18/11/2021	8,03%	2,73	36,74	36,50	36,33	37,82	53M	3.349
17/11/2021	-1,13%	-0,39	34,01	34,69	33,16	35,07	20M	2.599
16/11/2021	1,18%	0,40	34,40	33,97	33,51	34,83	11M	1.611
12/11/2021	-1,08%	-0,37	34,00	33,95	33,45	34,76	11M	1.455
11/11/2021	1,33%	0,45	34,37	34,45	33,48	34,52	20M	2.975
10/11/2021	-3,22%	-1,13	33,92	33,37	32,63	35,05	38M	1.946
09/11/2021	-0,90%	-0,32	35,05	37,20	34,14	37,46	31M	2.371
08/11/2021	3,97%	1,35	35,37	34,55	34,55	35,87	26M	1.811
05/11/2021	-2,80%	-0,98	34,02	35,30	33,76	36,10	42M	1.938
04/11/2021	12,40%	3,86	35,00	31,73	31,73	36,70	55M	3.696
03/11/2021	-	-	31,14	31,34	30,73	31,73	12M	1.499

Date,Open,High,Low,Close,Volume
18-May-22,18.67,18.70,17.52,17.55,16884347
17-May-22,18.68,19.00,18.30,18.68,9469388
16-May-22,18.82,18.82,17.87,17.87,4466447
13-May-22,17.94,18.91,17.80,18.55,14139676
12-May-22,17.51,17.88,16.69,17.21,25389224
11-May-22,18.68,18.88,17.77,17.80,12427971
10-May-22,18.69,19.46,18.30,18.78,15393413
09-May-22,19.34,19.50,18.07,18.24,10322266
06-May-22,19.63,20.43,19.11,19.66,14443277
05-May-22,20.60,20.68,19.37,19.60,45312287
04-May-22,20.70,20.90,19.55,20.79,14623073
03-May-22,20.71,20.72,20.01,20.31,13592714
02-May-22,19.31,20.61,19.17,20.61,20218758
29-Apr-22,19.87,20.50,19.15,19.15,11876760
28-Apr-22,19.49,20.64,19.44,20.16,11830959
27-Apr-22,19.37,19.96,18.98,19.03,12799367
26-Apr-22,20.26,20.37,19.39,19.39,5702963
25-Apr-22,19.21,20.27,19.21,20.13,11210127
22-Apr-22,19.89,20.15,19.43,19.55,22439955
20-Apr-22,21.82,21.99,20.42,20.62,9397582
19-Apr-22,21.34,21.78,20.70,21.64,11131576
18-Apr-22,20.69,21.43,20.41,21.04,5262093
14-Apr-22,21.93,22.36,20.70,20.70,7224205
13-Apr-22,20.88,21.89,20.88,21.61,11466502
12-Apr-22,21.83,21.96,20.76,20.83,18497193
11-Apr-22,21.98,21.98,21.27,21.33,19778562
08-Apr-22,24.41,24.41,22.66,22.66,13589247
07-Apr-22,23.95,24.46,23.29,23.81,11855051
06-Apr-22,24.50,24.69,23.51,24.02,32112265
05-Apr-22,26.25,26.38,25.05,25.20,21048816
04-Apr-22,25.85,26.50,25.55,26.37,7094418
01-Apr-22,27.00,27.00,25.57,25.85,18508972
31-Mar-22,27.75,27.95,27.02,27.20,5706125
30-Mar-22,28.02,28.25,27.40,27.70,8346445
29-Mar-22,28.66,28.80,27.64,28.47,12456317
28-Mar-22,27.60,28.19,27.22,28.10,12680063
25-Mar-22,28.12,28.25,27.06,27.23,44305207
24-Mar-22,26.29,28.55,26.14,28.21,13493106
23-Mar-22,27.00,27.00,25.90,25.99,10502857
22-Mar-22,27.58,28.05,26.73,27.24,5422886
21-Mar-22,27.60,28.20,26.83,27.45,8717506
18-Mar-22,25.82,27.75,25.75,27.42,16004551
17-Mar-22,25.85,26.34,25.39,25.80,9813948
16-Mar-22,25.43,26.18,24.80,25.85,18462921
15-Mar-22,22.81,24.80,22.81,24.80,12643777
14-Mar-22,23.45,23.48,22.57,22.62,10041976
11-Mar-22,23.98,24.33,23.35,23.57,5236144
10-Mar-22,23.60,23.94,23.06,23.75,15476198
09-Mar-22,23.26,24.21,23.20,23.84,19743460
08-Mar-22,23.31,23.57,21.97,22.65,28964882
07-Mar-22,23.78,24.20,22.50,22.50,18508463
04-Mar-22,24.49,25.08,23.78,24.05,24194965
03-Mar-22,25.57,25.68,24.60,24.69,5678064
02-Mar-22,25.87,26.06,25.56,25.64,6504467
25-Feb-22,25.30,25.97,25.11,25.87,11866216
24-Feb-22,21.60,25.39,21.60,25.39,28577931
23-Feb-22,24.95,25.16,23.17,23.17,20197014
22-Feb-22,24.42,25.31,24.25,24.62,21044777
21-Feb-22,25.50,25.50,24.00,24.08,4965176
18-Feb-22,26.34,26.76,24.70,25.09,34072379
17-Feb-22,28.13,28.13,26.02,26.26,67005016
16-Feb-22,28.41,30.04,27.49,30.04,20197365
15-Feb-22,27.33,28.62,26.71,28.33,28858362
14-Feb-22,26.05,27.01,25.69,26.44,38489697
11-Feb-22,28.24,28.39,25.97,26.24,37888370
10-Feb-22,29.28,29.28,28.03,28.30,15871481
09-Feb-22,28.03,29.11,27.90,28.99,13988471
08-Feb-22,26.82,27.55,26.40,27.38,15217988
07-Feb-22,27.30,27.53,26.78,27.06,8676812
04-Feb-22,26.50,27.30,26.22,27.22,15421559
03-Feb-22,27.25,27.58,26.27,26.36,17303224
02-Feb-22,28.45,28.64,27.16,27.50,25312816
01-Feb-22,27.73,27.92,26.32,27.00,36542523
31-Jan-22,25.67,27.06,25.60,27.01,24720468
28-Jan-22,24.35,25.54,23.95,25.50,38689046
27-Jan-22,26.32,26.82,24.51,24.69,42512680
26-Jan-22,26.11,27.04,25.40,25.80,72516715
25-Jan-22,25.95,26.12,25.05,25.30,28583800
24-Jan-22,25.78,26.72,24.05,26.69,67395457
21-Jan-22,26.90,28.02,26.31,26.53,27949454
20-Jan-22,28.79,28.82,27.22,27.22,14118033
19-Jan-22,30.14,30.31,28.51,28.53,25011931
18-Jan-22,30.28,30.67,29.70,30.08,12052143
17-Jan-22,30.53,31.25,30.48,30.90,1110636
14-Jan-22,30.51,31.40,30.14,30.81,17374966
13-Jan-22,32.60,32.72,30.55,30.55,15952482
12-Jan-22,32.35,33.04,32.00,32.27,12784804
11-Jan-22,32.61,32.66,31.55,32.31,10124573
10-Jan-22,31.53,32.24,30.32,32.24,26009218
07-Jan-22,33.66,33.72,31.86,32.10,14816261
06-Jan-22,32.91,33.74,32.29,33.43,19887011
05-Jan-22,34.51,34.62,32.75,32.83,21367766
04-Jan-22,36.00,36.33,33.45,34.72,36686695
03-Jan-22,34.85,36.14,34.74,35.31,34625713
30-Dec-21,35.50,35.50,34.33,34.33,12058523
29-Dec-21,35.61,35.97,34.71,35.81,23035897
28-Dec-21,36.87,37.06,35.30,35.60,21731643
27-Dec-21,35.42,36.50,34.87,36.25,19912635
23-Dec-21,35.11,35.70,34.90,35.00,14706722
22-Dec-21,34.43,35.16,34.10,34.53,12090541
21-Dec-21,34.00,34.98,32.80,34.98,21114165
20-Dec-21,32.33,33.45,31.69,32.95,18169239
17-Dec-21,33.00,34.18,32.83,32.90,21928336
16-Dec-21,36.55,37.10,33.21,33.21,52975287
15-Dec-21,33.75,35.93,33.24,35.81,43031411
14-Dec-21,33.09,33.93,31.35,33.93,39725379
13-Dec-21,35.56,35.78,33.25,33.56,19057261
10-Dec-21,35.93,36.72,34.95,35.25,15414129
09-Dec-21,36.59,37.35,35.38,35.52,16140662
08-Dec-21,37.50,37.70,36.32,36.89,19373143
07-Dec-21,36.42,37.92,36.01,37.58,21509009
06-Dec-21,34.81,35.82,33.28,35.31,42831114
03-Dec-21,37.66,37.95,35.50,35.50,32463209
02-Dec-21,36.91,38.14,35.50,38.00,24323430
01-Dec-21,39.00,39.14,36.92,36.93,23206274
30-Nov-21,38.82,39.06,37.56,37.85,12115185
29-Nov-21,37.50,39.07,37.29,39.07,12908616
26-Nov-21,37.50,38.03,36.22,37.50,17812120
25-Nov-21,38.80,39.50,37.93,39.40,3857557
24-Nov-21,36.80,38.31,36.14,38.31,15107077
23-Nov-21,37.32,37.95,36.10,37.10,27785442
22-Nov-21,39.15,40.28,37.26,37.35,31644210
19-Nov-21,37.01,38.65,36.76,38.65,31281422
18-Nov-21,36.50,37.82,36.33,36.74,53039613
17-Nov-21,34.69,35.07,33.16,34.01,20372878
16-Nov-21,33.97,34.83,33.51,34.40,11262168
12-Nov-21,33.95,34.76,33.45,34.00,10773332
11-Nov-21,34.45,34.52,33.48,34.37,19642690
10-Nov-21,33.37,35.05,32.63,33.92,38212174
09-Nov-21,37.20,37.46,34.14,35.05,30839356
08-Nov-21,34.55,35.87,34.55,35.37,25879964
05-Nov-21,35.30,36.10,33.76,34.02,41896229
04-Nov-21,31.73,36.70,31.73,35.00,54833824
03-Nov-21,31.34,31.73,30.73,31.14,11896413

*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: NVDC34

cotações, gráficos e mais...