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
20/10/2021	-1,99%	-0,52	25,65	25,93	25,35	26,00	5M	505
19/10/2021	2,55%	0,65	26,17	25,81	25,44	26,17	6M	1.006
18/10/2021	2,28%	0,57	25,52	24,85	24,85	25,60	5M	950
15/10/2021	-0,20%	-0,05	24,95	25,08	24,57	25,10	3M	1.339
14/10/2021	3,35%	0,81	25,00	24,20	24,20	25,00	5M	477
13/10/2021	1,09%	0,26	24,19	23,93	23,88	24,24	24M	378
11/10/2021	-0,79%	-0,19	23,93	23,70	23,55	24,18	3M	302
08/10/2021	-1,03%	-0,25	24,12	24,16	23,90	24,32	9M	443
07/10/2021	3,53%	0,83	24,37	24,20	24,12	24,45	4M	1.013
06/10/2021	0,21%	0,05	23,54	23,19	22,99	23,70	2M	1.721
05/10/2021	4,40%	0,99	23,49	22,52	22,52	23,53	4M	717

04/10/2021	-2,98%	-0,69	22,50	23,00	22,19	23,30	6M	3.884
01/10/2021	-1,74%	-0,41	23,19	23,32	22,63	23,54	12M	2.443
30/09/2021	1,72%	0,40	23,60	23,39	23,33	23,86	5M	1.430
29/09/2021	-1,19%	-0,28	23,20	23,57	23,05	23,75	2M	551
28/09/2021	-3,69%	-0,90	23,48	23,70	23,39	24,04	7M	452
27/09/2021	-0,49%	-0,12	24,38	24,20	23,73	24,40	4M	365
24/09/2021	-1,96%	-0,49	24,50	24,67	24,33	24,73	4M	529
23/09/2021	2,38%	0,58	24,99	24,43	24,15	24,99	5M	644
22/09/2021	4,81%	1,12	24,41	23,54	23,36	24,41	4M	551
21/09/2021	0,17%	0,04	23,29	23,42	23,24	23,74	6M	1.806
20/09/2021	-3,00%	-0,72	23,25	23,52	22,30	23,77	9M	1.166
17/09/2021	-2,52%	-0,62	23,97	24,53	23,97	24,75	7M	2.167
16/09/2021	0,82%	0,20	24,59	24,39	23,97	24,59	5M	604
15/09/2021	1,67%	0,40	24,39	24,25	24,04	24,49	4M	1.290
14/09/2021	-0,87%	-0,21	23,99	24,20	23,99	24,44	8M	5.373
13/09/2021	-2,26%	-0,56	24,20	24,78	23,75	24,97	7M	2.551
10/09/2021	2,31%	0,56	24,76	24,33	24,25	24,77	6M	500
09/09/2021	-1,63%	-0,40	24,20	24,80	24,07	24,84	18M	899
08/09/2021	-1,60%	-0,40	24,60	24,80	24,17	24,80	9M	5.439
06/09/2021	0,81%	0,20	25,00	25,10	24,61	25,13	863K	628
03/09/2021	2,06%	0,50	24,80	24,01	23,95	24,80	6M	1.534
02/09/2021	0,16%	0,04	24,30	24,49	23,98	24,49	4M	2.383
01/09/2021	0,46%	0,11	24,26	24,20	24,10	24,40	6M	5.503
31/08/2021	-2,03%	-0,50	24,15	24,39	23,73	24,42	5M	6.496
30/08/2021	0,98%	0,24	24,65	24,85	24,01	25,50	2M	1.272
27/08/2021	-0,93%	-0,23	24,41	24,59	24,22	24,95	4M	509
26/08/2021	2,67%	0,64	24,64	24,20	23,89	24,64	3M	747
25/08/2021	0,04%	0,01	24,00	23,60	23,60	24,64	18M	608
24/08/2021	-2,56%	-0,63	23,99	24,50	23,75	24,50	9M	681
23/08/2021	2,80%	0,67	24,62	23,59	23,41	24,63	10M	731
20/08/2021	8,13%	1,80	23,95	22,71	22,62	23,95	13M	1.067
19/08/2021	3,84%	0,82	22,15	21,66	21,21	23,06	12M	1.923
18/08/2021	0,57%	0,12	21,33	21,42	21,31	21,70	2M	751
17/08/2021	-3,06%	-0,67	21,21	21,88	21,20	21,88	3M	1.596
16/08/2021	-0,09%	-0,02	21,88	22,12	21,26	22,20	3M	1.104
13/08/2021	0,05%	0,01	21,90	21,85	21,77	22,15	2M	806
12/08/2021	0,97%	0,21	21,89	21,61	21,40	21,90	58M	632
11/08/2021	0,60%	0,13	21,68	21,55	21,14	21,73	4M	591
10/08/2021	-3,06%	-0,68	21,55	22,40	21,55	22,40	5M	5.660
09/08/2021	0,00%	0,00	22,23	22,40	22,04	22,56	6M	2.718
06/08/2021	-0,76%	-0,17	22,23	22,55	22,04	22,55	6M	992
05/08/2021	1,45%	0,32	22,40	22,03	21,71	22,46	8M	1.817
04/08/2021	2,55%	0,55	22,08	21,48	21,33	22,08	6M	2.105
03/08/2021	-0,14%	-0,03	21,53	21,56	21,04	22,20	16M	3.822
02/08/2021	0,33%	0,07	21,56	21,19	20,77	21,56	11M	7.769
30/07/2021	3,22%	0,67	21,49	20,80	20,31	21,49	7M	10.975
29/07/2021	-0,29%	-0,06	20,82	20,74	20,58	20,98	4M	722
28/07/2021	1,11%	0,23	20,88	20,81	20,44	21,14	4M	384
27/07/2021	-0,72%	-0,15	20,65	20,80	20,20	21,15	1M	289
26/07/2021	-1,79%	-0,38	20,80	21,18	20,54	21,18	6M	473
23/07/2021	-0,66%	-0,14	21,18	21,32	20,74	21,32	3M	600
22/07/2021	2,16%	0,45	21,32	21,12	20,95	21,59	7M	395
21/07/2021	2,25%	0,46	20,87	20,51	20,49	21,34	6M	651
20/07/2021	-75,12%	-61,64	20,41	20,90	19,85	20,90	6M	648
19/07/2021	6,28%	4,85	82,05	77,19	77,10	82,65	5M	579
16/07/2021	-4,38%	-3,54	77,20	80,74	77,08	81,59	6M	725
15/07/2021	-3,85%	-3,23	80,74	84,01	80,68	84,41	7M	422
14/07/2021	-3,76%	-3,28	83,97	87,19	83,71	87,19	9M	692
13/07/2021	-1,97%	-1,75	87,25	88,78	86,98	88,79	6M	423
12/07/2021	2,37%	2,06	89,00	88,10	87,83	89,42	4M	293
08/07/2021	-3,18%	-2,86	86,94	89,80	86,66	89,80	8M	683
07/07/2021	-0,04%	-0,04	89,80	90,10	88,80	90,77	4M	460
06/07/2021	2,09%	1,84	89,84	88,12	88,08	89,95	6M	663
05/07/2021	1,15%	1,00	88,00	87,00	87,00	88,00	936K	227
02/07/2021	2,47%	2,10	87,00	85,36	84,60	87,00	4M	240
01/07/2021	2,41%	2,00	84,90	83,50	82,90	85,52	4M	348
30/06/2021	0,55%	0,45	82,90	82,45	82,45	83,95	4M	513
29/06/2021	0,27%	0,22	82,45	82,00	81,40	82,65	7M	414
28/06/2021	4,75%	3,73	82,23	79,27	79,27	82,93	6M	178
25/06/2021	-0,11%	-0,09	78,50	78,84	77,34	79,01	3M	131
24/06/2021	-0,08%	-0,06	78,59	78,70	78,22	80,00	2M	119
23/06/2021	0,42%	0,33	78,65	79,35	77,87	79,35	5M	152
22/06/2021	1,85%	1,42	78,32	77,00	77,00	79,11	7M	223
21/06/2021	-2,78%	-2,20	76,90	77,79	75,09	77,79	10M	886
18/06/2021	1,20%	0,94	79,10	78,70	77,97	81,50	10M	737
17/06/2021	3,80%	2,86	78,16	75,04	74,50	78,85	8M	365
16/06/2021	0,60%	0,45	75,30	74,82	74,10	75,49	5M	215
15/06/2021	-2,37%	-1,82	74,85	76,31	74,71	76,54	2M	126
14/06/2021	0,25%	0,19	76,67	76,55	74,93	76,67	2M	163
11/06/2021	3,28%	2,43	76,48	74,00	74,00	76,54	6M	203
10/06/2021	0,07%	0,05	74,05	73,25	72,55	74,05	2M	299
09/06/2021	1,07%	0,78	74,00	73,50	72,59	74,34	3M	359
08/06/2021	-1,45%	-1,08	73,22	74,30	72,39	74,36	3M	379
07/06/2021	0,35%	0,26	74,30	74,20	72,49	75,00	3M	312
04/06/2021	3,89%	2,77	74,04	72,00	71,99	74,69	7M	333
02/06/2021	3,29%	2,27	71,27	69,89	69,86	71,59	5M	278
01/06/2021	-2,13%	-1,50	69,00	70,00	68,47	70,38	4M	1.607
31/05/2021	-0,25%	-0,18	70,50	70,01	68,10	70,50	478K	174
28/05/2021	3,94%	2,68	70,68	68,15	67,50	70,81	6M	186
27/05/2021	-1,59%	-1,10	68,00	69,15	67,90	69,47	2M	158
26/05/2021	-0,63%	-0,44	69,10	69,68	68,93	70,25	1M	176
25/05/2021	0,36%	0,25	69,54	69,65	68,62	69,92	3M	199
24/05/2021	3,34%	2,24	69,29	67,05	67,05	69,89	4M	617
21/05/2021	4,31%	2,77	67,05	65,00	65,00	67,45	6M	181
20/05/2021	3,21%	2,00	64,28	62,70	62,70	64,50	6M	149
19/05/2021	1,38%	0,85	62,28	61,40	59,28	62,28	7M	257
18/05/2021	-1,16%	-0,72	61,43	62,52	61,43	63,23	2M	151
17/05/2021	-0,85%	-0,53	62,15	63,40	60,82	63,40	3M	144
14/05/2021	2,60%	1,59	62,68	61,34	60,35	62,94	5M	364
13/05/2021	-0,02%	-0,01	61,09	61,15	59,78	62,20	3M	201
12/05/2021	-0,97%	-0,60	61,10	61,70	60,47	62,10	6M	276
11/05/2021	-1,33%	-0,83	61,70	60,50	60,31	62,57	2M	235
10/05/2021	-3,02%	-1,95	62,53	64,45	62,37	64,45	4M	193
07/05/2021	1,30%	0,83	64,48	64,61	64,17	65,12	3M	175
06/05/2021	-1,90%	-1,23	63,65	65,00	62,80	65,00	6M	223
05/05/2021	0,43%	0,28	64,88	66,00	64,50	66,49	2M	208
04/05/2021	-3,51%	-2,35	64,60	67,00	63,70	67,00	9M	330
03/05/2021	-1,76%	-1,20	66,95	68,20	66,67	68,95	4M	256
30/04/2021	0,22%	0,15	68,15	67,90	67,60	69,23	4M	222
29/04/2021	-0,66%	-0,45	68,00	68,48	67,57	68,96	3M	143
28/04/2021	-2,44%	-1,71	68,45	70,16	68,35	70,16	3M	271
27/04/2021	-0,20%	-0,14	70,16	70,90	69,50	71,21	2M	181
26/04/2021	-0,14%	-0,10	70,30	71,06	69,09	71,06	4M	301
23/04/2021	5,07%	3,40	70,40	67,00	67,00	70,40	2M	255
22/04/2021	-4,90%	-3,45	67,00	70,45	67,00	70,70	7M	1.175
20/04/2021	-0,83%	-0,59	70,45	71,04	69,00	71,51	4M	261
19/04/2021	-4,00%	-2,96	71,04	73,49	70,72	73,75	8M	408
16/04/2021	-1,35%	-1,01	74,00	75,11	73,87	76,66	6M	277
15/04/2021	3,69%	2,67	75,01	72,58	72,58	76,00	10M	454
14/04/2021	-3,16%	-2,36	72,34	75,10	72,22	75,10	4M	360
13/04/2021	2,44%	1,78	74,70	72,03	72,02	74,85	6M	348
12/04/2021	7,25%	4,93	72,92	68,00	66,36	73,45	9M	295
09/04/2021	-	-	67,99	67,50	66,51	68,01	3M	179

Date,Open,High,Low,Close,Volume
20-Oct-21,25.93,26.00,25.35,25.65,5288856
19-Oct-21,25.81,26.17,25.44,26.17,6077246
18-Oct-21,24.85,25.60,24.85,25.52,4567841
15-Oct-21,25.08,25.10,24.57,24.95,2575341
14-Oct-21,24.20,25.00,24.20,25.00,4510830
13-Oct-21,23.93,24.24,23.88,24.19,23896942
11-Oct-21,23.70,24.18,23.55,23.93,2656998
08-Oct-21,24.16,24.32,23.90,24.12,9281308
07-Oct-21,24.20,24.45,24.12,24.37,3921016
06-Oct-21,23.19,23.70,22.99,23.54,1970042
05-Oct-21,22.52,23.53,22.52,23.49,3925341
04-Oct-21,23.00,23.30,22.19,22.50,6297566
01-Oct-21,23.32,23.54,22.63,23.19,11622848
30-Sep-21,23.39,23.86,23.33,23.60,4587267
29-Sep-21,23.57,23.75,23.05,23.20,2180024
28-Sep-21,23.70,24.04,23.39,23.48,6646211
27-Sep-21,24.20,24.40,23.73,24.38,4187607
24-Sep-21,24.67,24.73,24.33,24.50,4476693
23-Sep-21,24.43,24.99,24.15,24.99,4898158
22-Sep-21,23.54,24.41,23.36,24.41,4074635
21-Sep-21,23.42,23.74,23.24,23.29,6418240
20-Sep-21,23.52,23.77,22.30,23.25,9325027
17-Sep-21,24.53,24.75,23.97,23.97,7079452
16-Sep-21,24.39,24.59,23.97,24.59,5389122
15-Sep-21,24.25,24.49,24.04,24.39,4424234
14-Sep-21,24.20,24.44,23.99,23.99,7591133
13-Sep-21,24.78,24.97,23.75,24.20,7373403
10-Sep-21,24.33,24.77,24.25,24.76,5632745
09-Sep-21,24.80,24.84,24.07,24.20,17633370
08-Sep-21,24.80,24.80,24.17,24.60,9408386
06-Sep-21,25.10,25.13,24.61,25.00,862562
03-Sep-21,24.01,24.80,23.95,24.80,6455738
02-Sep-21,24.49,24.49,23.98,24.30,3953589
01-Sep-21,24.20,24.40,24.10,24.26,5840220
31-Aug-21,24.39,24.42,23.73,24.15,4512266
30-Aug-21,24.85,25.50,24.01,24.65,2328150
27-Aug-21,24.59,24.95,24.22,24.41,4478807
26-Aug-21,24.20,24.64,23.89,24.64,3285064
25-Aug-21,23.60,24.64,23.60,24.00,17605957
24-Aug-21,24.50,24.50,23.75,23.99,8801212
23-Aug-21,23.59,24.63,23.41,24.62,10084015
20-Aug-21,22.71,23.95,22.62,23.95,12816409
19-Aug-21,21.66,23.06,21.21,22.15,12470927
18-Aug-21,21.42,21.70,21.31,21.33,2422404
17-Aug-21,21.88,21.88,21.20,21.21,3385648
16-Aug-21,22.12,22.20,21.26,21.88,3493655
13-Aug-21,21.85,22.15,21.77,21.90,2452443
12-Aug-21,21.61,21.90,21.40,21.89,58487351
11-Aug-21,21.55,21.73,21.14,21.68,3733492
10-Aug-21,22.40,22.40,21.55,21.55,4820600
09-Aug-21,22.40,22.56,22.04,22.23,5802573
06-Aug-21,22.55,22.55,22.04,22.23,6414996
05-Aug-21,22.03,22.46,21.71,22.40,8353063
04-Aug-21,21.48,22.08,21.33,22.08,6358995
03-Aug-21,21.56,22.20,21.04,21.53,15748406
02-Aug-21,21.19,21.56,20.77,21.56,11152303
30-Jul-21,20.80,21.49,20.31,21.49,6886260
29-Jul-21,20.74,20.98,20.58,20.82,4471021
28-Jul-21,20.81,21.14,20.44,20.88,3725390
27-Jul-21,20.80,21.15,20.20,20.65,1056507
26-Jul-21,21.18,21.18,20.54,20.80,5547864
23-Jul-21,21.32,21.32,20.74,21.18,2943550
22-Jul-21,21.12,21.59,20.95,21.32,7241219
21-Jul-21,20.51,21.34,20.49,20.87,5999635
20-Jul-21,20.90,20.90,19.85,20.41,6368920
19-Jul-21,77.19,82.65,77.10,82.05,4723680
16-Jul-21,80.74,81.59,77.08,77.20,5669830
15-Jul-21,84.01,84.41,80.68,80.74,7399464
14-Jul-21,87.19,87.19,83.71,83.97,9408203
13-Jul-21,88.78,88.79,86.98,87.25,5692152
12-Jul-21,88.10,89.42,87.83,89.00,3987451
08-Jul-21,89.80,89.80,86.66,86.94,7539422
07-Jul-21,90.10,90.77,88.80,89.80,4484850
06-Jul-21,88.12,89.95,88.08,89.84,5685864
05-Jul-21,87.00,88.00,87.00,88.00,935791
02-Jul-21,85.36,87.00,84.60,87.00,4394265
01-Jul-21,83.50,85.52,82.90,84.90,3921443
30-Jun-21,82.45,83.95,82.45,82.90,4343346
29-Jun-21,82.00,82.65,81.40,82.45,7081223
28-Jun-21,79.27,82.93,79.27,82.23,6233047
25-Jun-21,78.84,79.01,77.34,78.50,2746027
24-Jun-21,78.70,80.00,78.22,78.59,1771344
23-Jun-21,79.35,79.35,77.87,78.65,5261313
22-Jun-21,77.00,79.11,77.00,78.32,6636336
21-Jun-21,77.79,77.79,75.09,76.90,10024878
18-Jun-21,78.70,81.50,77.97,79.10,9533768
17-Jun-21,75.04,78.85,74.50,78.16,7968617
16-Jun-21,74.82,75.49,74.10,75.30,5046106
15-Jun-21,76.31,76.54,74.71,74.85,2050225
14-Jun-21,76.55,76.67,74.93,76.67,2328351
11-Jun-21,74.00,76.54,74.00,76.48,6493364
10-Jun-21,73.25,74.05,72.55,74.05,1749576
09-Jun-21,73.50,74.34,72.59,74.00,3197014
08-Jun-21,74.30,74.36,72.39,73.22,2534529
07-Jun-21,74.20,75.00,72.49,74.30,2562733
04-Jun-21,72.00,74.69,71.99,74.04,7293037
02-Jun-21,69.89,71.59,69.86,71.27,5028169
01-Jun-21,70.00,70.38,68.47,69.00,4425578
31-May-21,70.01,70.50,68.10,70.50,477655
28-May-21,68.15,70.81,67.50,70.68,5970571
27-May-21,69.15,69.47,67.90,68.00,1891892
26-May-21,69.68,70.25,68.93,69.10,1490738
25-May-21,69.65,69.92,68.62,69.54,2849918
24-May-21,67.05,69.89,67.05,69.29,3758462
21-May-21,65.00,67.45,65.00,67.05,5521946
20-May-21,62.70,64.50,62.70,64.28,5826059
19-May-21,61.40,62.28,59.28,62.28,6563244
18-May-21,62.52,63.23,61.43,61.43,2169437
17-May-21,63.40,63.40,60.82,62.15,3001568
14-May-21,61.34,62.94,60.35,62.68,5143972
13-May-21,61.15,62.20,59.78,61.09,3184883
12-May-21,61.70,62.10,60.47,61.10,6000442
11-May-21,60.50,62.57,60.31,61.70,1704963
10-May-21,64.45,64.45,62.37,62.53,3709570
07-May-21,64.61,65.12,64.17,64.48,3394776
06-May-21,65.00,65.00,62.80,63.65,5698442
05-May-21,66.00,66.49,64.50,64.88,1940976
04-May-21,67.00,67.00,63.70,64.60,9066655
03-May-21,68.20,68.95,66.67,66.95,3568495
30-Apr-21,67.90,69.23,67.60,68.15,3745939
29-Apr-21,68.48,68.96,67.57,68.00,2590561
28-Apr-21,70.16,70.16,68.35,68.45,2508410
27-Apr-21,70.90,71.21,69.50,70.16,1514938
26-Apr-21,71.06,71.06,69.09,70.30,3507080
23-Apr-21,67.00,70.40,67.00,70.40,2121847
22-Apr-21,70.45,70.70,67.00,67.00,6539295
20-Apr-21,71.04,71.51,69.00,70.45,3940868
19-Apr-21,73.49,73.75,70.72,71.04,7947740
16-Apr-21,75.11,76.66,73.87,74.00,6287319
15-Apr-21,72.58,76.00,72.58,75.01,9666722
14-Apr-21,75.10,75.10,72.22,72.34,4161177
13-Apr-21,72.03,74.85,72.02,74.70,6043082
12-Apr-21,68.00,73.45,66.36,72.92,8640058
09-Apr-21,67.50,68.01,66.51,67.99,2714113

*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...