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
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	2,39%	1,59	67,99	67,50	66,51	68,01	3M	179
08/04/2021	0,09%	0,06	66,40	67,00	65,97	67,46	2M	186
07/04/2021	2,49%	1,61	66,34	64,74	63,82	66,98	7M	510
06/04/2021	-2,06%	-1,36	64,73	66,48	64,60	66,48	4M	428
05/04/2021	0,90%	0,59	66,09	65,45	64,52	66,36	4M	552
01/04/2021	4,12%	2,59	65,50	63,40	63,40	65,97	8M	352
31/03/2021	1,88%	1,16	62,91	61,90	61,90	63,71	5M	184
30/03/2021	0,15%	0,09	61,75	61,70	61,11	62,49	1M	152
29/03/2021	1,90%	1,15	61,66	61,55	61,52	62,64	4M	373
26/03/2021	1,87%	1,11	60,51	59,70	59,10	60,95	3M	412
25/03/2021	-0,27%	-0,16	59,40	59,57	57,81	59,80	4M	263
24/03/2021	-1,39%	-0,84	59,56	60,56	59,45	60,85	3M	393
23/03/2021	0,75%	0,45	60,40	60,98	59,88	61,16	4M	179
22/03/2021	-0,86%	-0,52	59,95	60,40	59,50	61,74	4M	319
19/03/2021	2,01%	1,19	60,47	59,28	58,09	60,47	2M	248
18/03/2021	-5,90%	-3,72	59,28	62,65	59,14	62,65	8M	445
17/03/2021	0,00%	0,00	63,00	62,99	61,37	63,00	18M	454
16/03/2021	1,63%	1,01	63,00	62,50	61,56	63,00	4M	250
15/03/2021	3,84%	2,29	61,99	59,80	59,80	65,51	13M	299
12/03/2021	-1,34%	-0,81	59,70	59,70	58,45	59,79	5M	252
11/03/2021	2,13%	1,26	60,51	60,25	59,71	60,99	3M	169
10/03/2021	-1,50%	-0,90	59,25	61,16	59,00	61,96	8M	247
09/03/2021	6,35%	3,59	60,15	58,13	55,60	60,90	4M	529
08/03/2021	-4,38%	-2,59	56,56	59,14	54,00	60,50	3M	528
05/03/2021	0,80%	0,47	59,15	58,68	55,62	59,68	3M	475
04/03/2021	-2,48%	-1,49	58,68	59,77	57,10	60,50	6M	487
03/03/2021	-5,09%	-3,23	60,17	65,00	59,52	65,50	7M	462
02/03/2021	-2,61%	-1,70	63,40	64,50	63,40	66,00	3M	1.056
01/03/2021	1,40%	0,90	65,10	64,20	63,02	65,60	8M	370
26/02/2021	3,98%	2,46	64,20	61,25	61,25	64,48	7M	341
25/02/2021	-6,14%	-4,04	61,74	65,78	60,90	65,78	16M	583
24/02/2021	2,29%	1,47	65,78	64,28	62,50	65,78	4M	244
23/02/2021	-2,23%	-1,47	64,31	65,78	61,22	65,78	16M	548
22/02/2021	-2,14%	-1,44	65,78	67,22	65,27	69,22	5M	506
19/02/2021	-1,15%	-0,78	67,22	69,00	66,89	70,00	3M	249
18/02/2021	1,04%	0,70	68,00	68,81	66,05	68,81	3M	2.020
17/02/2021	0,15%	0,10	67,30	68,81	66,55	73,27	12M	533
12/02/2021	-1,60%	-1,09	67,20	68,70	66,35	68,80	7M	319
11/02/2021	3,02%	2,00	68,29	66,30	66,25	68,70	6M	2.484
10/02/2021	7,58%	4,67	66,29	62,63	62,63	66,73	4M	232
09/02/2021	-4,54%	-2,93	61,62	64,55	61,62	65,85	2M	1.087
08/02/2021	6,17%	3,75	64,55	61,65	61,18	64,75	7M	771
05/02/2021	1,30%	0,78	60,80	61,85	60,45	62,29	2M	549
04/02/2021	-1,19%	-0,72	60,02	60,74	59,97	61,81	8M	1.197
03/02/2021	0,16%	0,10	60,74	60,90	59,77	61,86	3M	120
02/02/2021	0,85%	0,51	60,64	60,20	59,60	60,73	2M	182
01/02/2021	0,75%	0,45	60,13	60,40	59,00	60,40	13M	182
29/01/2021	0,93%	0,55	59,68	60,50	59,01	60,80	773K	125
28/01/2021	1,44%	0,84	59,13	58,99	58,31	60,46	1M	132
27/01/2021	-3,12%	-1,88	58,29	60,17	57,78	60,17	3M	206
26/01/2021	-4,48%	-2,82	60,17	62,99	59,67	62,99	5M	289
22/01/2021	2,09%	1,29	62,99	62,50	61,49	63,15	3M	248
21/01/2021	4,93%	2,90	61,70	59,51	58,55	62,16	3M	262
20/01/2021	-0,68%	-0,40	58,80	60,00	57,95	60,00	759K	158
19/01/2021	2,76%	1,59	59,20	57,70	56,85	59,20	3M	169
18/01/2021	1,34%	0,76	57,61	57,00	56,70	58,70	169K	106
15/01/2021	-	-	56,85	57,23	56,79	58,70	3M	190

Date,Open,High,Low,Close,Volume
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
08-Apr-21,67.00,67.46,65.97,66.40,2083858
07-Apr-21,64.74,66.98,63.82,66.34,6548058
06-Apr-21,66.48,66.48,64.60,64.73,3556653
05-Apr-21,65.45,66.36,64.52,66.09,4123621
01-Apr-21,63.40,65.97,63.40,65.50,7624249
31-Mar-21,61.90,63.71,61.90,62.91,5107221
30-Mar-21,61.70,62.49,61.11,61.75,1468832
29-Mar-21,61.55,62.64,61.52,61.66,3710595
26-Mar-21,59.70,60.95,59.10,60.51,2732432
25-Mar-21,59.57,59.80,57.81,59.40,3725745
24-Mar-21,60.56,60.85,59.45,59.56,2644977
23-Mar-21,60.98,61.16,59.88,60.40,3617290
22-Mar-21,60.40,61.74,59.50,59.95,4272892
19-Mar-21,59.28,60.47,58.09,60.47,2414008
18-Mar-21,62.65,62.65,59.14,59.28,7709527
17-Mar-21,62.99,63.00,61.37,63.00,18389147
16-Mar-21,62.50,63.00,61.56,63.00,3861879
15-Mar-21,59.80,65.51,59.80,61.99,12577081
12-Mar-21,59.70,59.79,58.45,59.70,4889446
11-Mar-21,60.25,60.99,59.71,60.51,2843707
10-Mar-21,61.16,61.96,59.00,59.25,8419412
09-Mar-21,58.13,60.90,55.60,60.15,4234338
08-Mar-21,59.14,60.50,54.00,56.56,2579244
05-Mar-21,58.68,59.68,55.62,59.15,3243766
04-Mar-21,59.77,60.50,57.10,58.68,6049424
03-Mar-21,65.00,65.50,59.52,60.17,6781679
02-Mar-21,64.50,66.00,63.40,63.40,3147664
01-Mar-21,64.20,65.60,63.02,65.10,8012503
26-Feb-21,61.25,64.48,61.25,64.20,7166295
25-Feb-21,65.78,65.78,60.90,61.74,15844140
24-Feb-21,64.28,65.78,62.50,65.78,3666729
23-Feb-21,65.78,65.78,61.22,64.31,16000334
22-Feb-21,67.22,69.22,65.27,65.78,5238439
19-Feb-21,69.00,70.00,66.89,67.22,2516776
18-Feb-21,68.81,68.81,66.05,68.00,3152914
17-Feb-21,68.81,73.27,66.55,67.30,11530780
12-Feb-21,68.70,68.80,66.35,67.20,6775192
11-Feb-21,66.30,68.70,66.25,68.29,6161597
10-Feb-21,62.63,66.73,62.63,66.29,4240802
09-Feb-21,64.55,65.85,61.62,61.62,2041402
08-Feb-21,61.65,64.75,61.18,64.55,6612033
05-Feb-21,61.85,62.29,60.45,60.80,1593483
04-Feb-21,60.74,61.81,59.97,60.02,8384754
03-Feb-21,60.90,61.86,59.77,60.74,2852754
02-Feb-21,60.20,60.73,59.60,60.64,1842492
01-Feb-21,60.40,60.40,59.00,60.13,12870653
29-Jan-21,60.50,60.80,59.01,59.68,773467
28-Jan-21,58.99,60.46,58.31,59.13,1439889
27-Jan-21,60.17,60.17,57.78,58.29,2661178
26-Jan-21,62.99,62.99,59.67,60.17,4691990
22-Jan-21,62.50,63.15,61.49,62.99,2777895
21-Jan-21,59.51,62.16,58.55,61.70,2955279
20-Jan-21,60.00,60.00,57.95,58.80,759393
19-Jan-21,57.70,59.20,56.85,59.20,2924636
18-Jan-21,57.00,58.70,56.70,57.61,168739
15-Jan-21,57.23,58.70,56.79,56.85,2789431

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NVDC34

cotações, gráficos e mais...