Cotação atual, histórico e gráfico do papel: N1BI34

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 N1BI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2025	2,99%	0,87	29,97	29,82	29,82	29,97	6K	2
22/04/2025	0,59%	0,17	29,10	29,10	29,10	29,10	29	1
16/04/2025	5,01%	1,38	28,93	28,93	28,93	28,93	115	2
14/04/2025	1,14%	0,31	27,55	27,84	27,55	27,84	332	2
09/04/2025	-5,32%	-1,53	27,24	29,06	25,64	29,06	6K	7
04/04/2025	-2,11%	-0,62	28,77	28,77	28,77	28,77	28	1
03/04/2025	-3,48%	-1,06	29,39	29,39	29,39	29,39	88	1

01/04/2025	-6,11%	-1,98	30,45	30,45	30,45	30,45	91	1
28/03/2025	4,31%	1,34	32,43	32,43	32,43	32,43	162	1
20/03/2025	-0,06%	-0,02	31,09	31,09	31,09	31,09	31	1
19/03/2025	-0,77%	-0,24	31,11	31,11	31,11	31,11	31	1
18/03/2025	-0,79%	-0,25	31,35	31,35	31,35	31,35	815	1
17/03/2025	-1,00%	-0,32	31,60	31,60	31,60	31,60	94	1
13/03/2025	2,54%	0,79	31,92	31,92	31,92	31,92	478	2
11/03/2025	-9,29%	-3,19	31,13	31,56	31,13	31,56	11K	6
10/03/2025	3,62%	1,20	34,32	34,32	34,32	34,32	446	1
27/02/2025	-5,64%	-1,98	33,12	33,12	33,12	33,12	33	1
24/02/2025	3,24%	1,10	35,10	35,10	35,10	35,10	386	1
21/02/2025	4,84%	1,57	34,00	34,00	34,00	34,00	7K	1
19/02/2025	-0,83%	-0,27	32,43	32,43	32,43	32,43	64	1
18/02/2025	-1,33%	-0,44	32,70	32,70	32,70	32,70	98	1
11/02/2025	-2,30%	-0,78	33,14	33,14	33,14	33,14	5K	1
10/02/2025	-3,33%	-1,17	33,92	35,88	33,92	35,88	16K	4
07/02/2025	-21,67%	-9,71	35,09	42,22	35,09	42,22	313K	126
03/02/2025	-0,18%	-0,08	44,80	44,80	44,80	44,80	44	1
31/01/2025	-0,16%	-0,07	44,88	44,88	44,88	44,88	44	1
30/01/2025	5,02%	2,15	44,95	44,95	44,95	44,95	44	1
23/01/2025	-0,47%	-0,20	42,80	42,80	42,80	42,80	214	1
16/01/2025	2,58%	1,08	43,00	43,00	43,00	43,00	1K	1
14/01/2025	-2,76%	-1,19	41,92	41,92	41,92	41,92	1K	1
13/01/2025	2,33%	0,98	43,11	43,11	43,11	43,11	517	1
08/01/2025	0,91%	0,38	42,13	42,13	42,13	42,13	324K	4
06/01/2025	-2,25%	-0,96	41,75	42,22	41,46	42,22	33K	212
03/01/2025	0,42%	0,18	42,71	42,71	42,71	42,71	14K	1
02/01/2025	0,00%	0,00	42,53	42,53	42,53	42,53	127	1
30/12/2024	2,93%	1,21	42,53	42,53	42,53	42,53	255	1
23/12/2024	-0,58%	-0,24	41,32	41,60	41,32	41,60	705	2
20/12/2024	-0,05%	-0,02	41,56	41,60	41,56	41,60	706	2
19/12/2024	-2,96%	-1,27	41,58	41,58	41,58	41,58	498	1
18/12/2024	3,10%	1,29	42,85	42,85	42,85	42,85	7K	2
17/12/2024	2,06%	0,84	41,56	41,40	41,40	41,68	11K	102
16/12/2024	7,75%	2,93	40,72	40,68	40,68	40,88	37K	3
12/12/2024	-1,90%	-0,73	37,79	37,79	37,79	37,79	151	1
11/12/2024	-2,53%	-1,00	38,52	39,44	38,40	39,56	13K	323
10/12/2024	1,88%	0,73	39,52	39,14	39,14	39,52	10K	3
06/12/2024	0,08%	0,03	38,79	38,68	38,68	38,79	252K	3
04/12/2024	0,31%	0,12	38,76	38,76	38,76	38,76	697	1
02/12/2024	1,26%	0,48	38,64	38,12	38,12	38,64	191	2
29/11/2024	1,73%	0,65	38,16	38,31	38,16	38,31	114	2
28/11/2024	1,41%	0,52	37,51	38,21	37,51	38,21	380	2
25/11/2024	2,30%	0,83	36,99	36,99	36,99	36,99	73	1
22/11/2024	1,37%	0,49	36,16	36,16	36,16	36,16	2K	1
18/11/2024	-1,90%	-0,69	35,67	34,44	34,44	35,67	19K	3
13/11/2024	-1,52%	-0,56	36,36	36,48	36,32	36,68	18K	427
12/11/2024	0,98%	0,36	36,92	36,72	36,72	36,92	110	2
11/11/2024	2,24%	0,80	36,56	36,88	36,48	36,96	26K	256
08/11/2024	1,10%	0,39	35,76	36,03	33,95	36,34	88K	760
07/11/2024	0,34%	0,12	35,37	35,40	35,37	35,40	212	2
05/11/2024	1,00%	0,35	35,25	35,25	35,25	35,25	35	1
04/11/2024	-0,06%	-0,02	34,90	34,90	34,90	34,90	34	1
31/10/2024	-3,64%	-1,32	34,92	34,92	34,92	34,92	104	1
30/10/2024	9,03%	3,00	36,24	34,55	34,55	37,07	4K	9
29/10/2024	0,00%	0,00	33,24	33,24	33,24	33,24	33	1
25/10/2024	-1,34%	-0,45	33,24	33,00	33,00	33,24	531	2
18/10/2024	3,50%	1,14	33,69	33,69	33,69	33,69	67	1
14/10/2024	4,63%	1,44	32,55	32,91	32,55	32,91	3K	5
10/10/2024	1,07%	0,33	31,11	31,11	31,11	31,11	311	1
08/10/2024	-0,03%	-0,01	30,78	30,79	30,78	30,79	4K	2
07/10/2024	0,79%	0,24	30,79	31,26	30,75	31,26	4K	3
03/10/2024	-1,42%	-0,44	30,55	30,55	30,55	30,55	91	1
01/10/2024	-0,29%	-0,09	30,99	30,99	30,99	30,99	30	1
30/09/2024	-1,05%	-0,33	31,08	31,38	31,08	31,38	3K	2
27/09/2024	-2,42%	-0,78	31,41	31,41	31,41	31,41	596	1
25/09/2024	1,23%	0,39	32,19	32,19	32,19	32,19	611	1
24/09/2024	-3,34%	-1,10	31,80	31,80	31,80	31,80	86K	3
23/09/2024	-0,36%	-0,12	32,90	32,35	32,35	33,36	590	4
19/09/2024	0,64%	0,21	33,02	33,02	33,02	33,02	69K	1
18/09/2024	-1,47%	-0,49	32,81	33,17	32,81	33,17	70K	2
17/09/2024	-1,54%	-0,52	33,30	33,30	33,30	33,30	8K	1
13/09/2024	-1,20%	-0,41	33,82	34,02	33,82	34,02	73K	2
12/09/2024	-0,61%	-0,21	34,23	34,44	34,23	34,47	78K	664
11/09/2024	1,89%	0,64	34,44	34,02	34,02	34,53	8K	138
10/09/2024	-1,69%	-0,58	33,80	33,80	33,80	33,80	1K	1
09/09/2024	1,78%	0,60	34,38	34,38	34,38	34,38	343	1
06/09/2024	0,03%	0,01	33,78	33,87	33,72	33,87	9K	127
05/09/2024	-3,04%	-1,06	33,77	33,90	33,77	33,90	3K	3
04/09/2024	-1,05%	-0,37	34,83	34,83	34,83	34,83	12K	1
03/09/2024	-1,43%	-0,51	35,20	35,52	35,20	35,52	141	4
30/08/2024	-1,05%	-0,38	35,71	36,69	35,71	36,69	4K	2
29/08/2024	4,19%	1,45	36,09	36,27	36,06	36,30	15K	9
28/08/2024	-17,41%	-7,30	34,64	34,00	33,89	34,64	376K	34
23/08/2024	1,60%	0,66	41,94	41,94	41,94	41,94	88K	1
21/08/2024	4,88%	1,92	41,28	40,96	40,96	41,52	738	4
19/08/2024	-0,98%	-0,39	39,36	39,36	39,36	39,36	196	1
16/08/2024	-4,81%	-2,01	39,75	40,00	39,72	40,00	20K	4
15/08/2024	1,36%	0,56	41,76	39,92	39,92	41,76	568	2
13/08/2024	2,11%	0,85	41,20	40,80	40,80	41,20	2K	2
12/08/2024	-0,52%	-0,21	40,35	40,35	40,35	40,35	242	1
09/08/2024	-1,27%	-0,52	40,56	40,56	40,56	40,56	283	1
08/08/2024	1,06%	0,43	41,08	41,08	41,08	41,08	821	1
07/08/2024	-2,87%	-1,20	40,65	40,80	40,65	40,80	81	2
06/08/2024	-1,85%	-0,79	41,85	42,12	41,85	42,12	83	2
05/08/2024	-2,20%	-0,96	42,64	42,64	42,64	42,64	42	1
02/08/2024	-0,64%	-0,28	43,60	43,60	43,60	43,60	43	1
01/08/2024	9,34%	3,75	43,88	42,30	42,30	43,88	35K	9
31/07/2024	-0,37%	-0,15	40,13	40,60	40,13	40,60	84K	2
30/07/2024	-2,94%	-1,22	40,28	40,28	40,28	40,28	2K	1
29/07/2024	-0,05%	-0,02	41,50	40,72	40,72	41,50	3K	3
26/07/2024	-0,14%	-0,06	41,52	41,20	41,20	41,72	2K	5
25/07/2024	2,16%	0,88	41,58	41,58	41,58	41,58	623	1
24/07/2024	-0,25%	-0,10	40,70	40,70	40,70	40,70	40	1
23/07/2024	1,19%	0,48	40,80	40,76	40,76	40,80	22K	3
22/07/2024	-2,04%	-0,84	40,32	40,32	40,32	40,32	120	1
18/07/2024	2,77%	1,11	41,16	41,16	41,16	41,16	411	1
17/07/2024	-0,27%	-0,11	40,05	39,43	39,43	40,05	715	2
16/07/2024	-1,03%	-0,42	40,16	39,52	39,52	40,44	1K	3
15/07/2024	0,90%	0,36	40,58	40,58	40,58	40,58	40	1
12/07/2024	0,60%	0,24	40,22	40,68	40,22	40,68	6K	2
11/07/2024	2,51%	0,98	39,98	39,92	39,92	39,98	519	2
10/07/2024	0,72%	0,28	39,00	39,00	39,00	39,00	780	1
09/07/2024	-0,72%	-0,28	38,72	38,36	38,36	38,76	11K	291
08/07/2024	2,50%	0,95	39,00	38,72	38,60	39,00	7K	4
05/07/2024	-4,30%	-1,71	38,05	38,31	38,05	38,31	22K	3
02/07/2024	1,69%	0,66	39,76	39,68	39,68	39,76	674	3
01/07/2024	1,09%	0,42	39,10	39,10	39,10	39,10	586	1
28/06/2024	3,64%	1,36	38,68	38,68	38,68	38,68	580	1
27/06/2024	0,86%	0,32	37,32	37,32	37,32	37,32	373	1
26/06/2024	2,78%	1,00	37,00	37,00	37,00	37,00	1K	1
24/06/2024	-1,85%	-0,68	36,00	36,05	35,97	36,05	62K	131
20/06/2024	1,89%	0,68	36,68	35,92	35,92	36,68	4K	2
18/06/2024	-1,96%	-0,72	36,00	36,00	36,00	36,00	36	1
17/06/2024	0,88%	0,32	36,72	36,72	36,72	36,72	550	1
14/06/2024	0,89%	0,32	36,40	36,40	36,40	36,40	109K	2
10/06/2024	-	-	36,08	35,90	35,80	36,08	12K	346

Date,Open,High,Low,Close,Volume
23-Apr-25,29.82,29.97,29.82,29.97,5904
22-Apr-25,29.10,29.10,29.10,29.10,29
16-Apr-25,28.93,28.93,28.93,28.93,115
14-Apr-25,27.84,27.84,27.55,27.55,332
09-Apr-25,29.06,29.06,25.64,27.24,6008
04-Apr-25,28.77,28.77,28.77,28.77,28
03-Apr-25,29.39,29.39,29.39,29.39,88
01-Apr-25,30.45,30.45,30.45,30.45,91
28-Mar-25,32.43,32.43,32.43,32.43,162
20-Mar-25,31.09,31.09,31.09,31.09,31
19-Mar-25,31.11,31.11,31.11,31.11,31
18-Mar-25,31.35,31.35,31.35,31.35,815
17-Mar-25,31.60,31.60,31.60,31.60,94
13-Mar-25,31.92,31.92,31.92,31.92,478
11-Mar-25,31.56,31.56,31.13,31.13,11022
10-Mar-25,34.32,34.32,34.32,34.32,446
27-Feb-25,33.12,33.12,33.12,33.12,33
24-Feb-25,35.10,35.10,35.10,35.10,386
21-Feb-25,34.00,34.00,34.00,34.00,6800
19-Feb-25,32.43,32.43,32.43,32.43,64
18-Feb-25,32.70,32.70,32.70,32.70,98
11-Feb-25,33.14,33.14,33.14,33.14,4971
10-Feb-25,35.88,35.88,33.92,33.92,16007
07-Feb-25,42.22,42.22,35.09,35.09,312585
03-Feb-25,44.80,44.80,44.80,44.80,44
31-Jan-25,44.88,44.88,44.88,44.88,44
30-Jan-25,44.95,44.95,44.95,44.95,44
23-Jan-25,42.80,42.80,42.80,42.80,214
16-Jan-25,43.00,43.00,43.00,43.00,1290
14-Jan-25,41.92,41.92,41.92,41.92,1131
13-Jan-25,43.11,43.11,43.11,43.11,517
08-Jan-25,42.13,42.13,42.13,42.13,324401
06-Jan-25,42.22,42.22,41.46,41.75,32565
03-Jan-25,42.71,42.71,42.71,42.71,14094
02-Jan-25,42.53,42.53,42.53,42.53,127
30-Dec-24,42.53,42.53,42.53,42.53,255
23-Dec-24,41.60,41.60,41.32,41.32,705
20-Dec-24,41.60,41.60,41.56,41.56,706
19-Dec-24,41.58,41.58,41.58,41.58,498
18-Dec-24,42.85,42.85,42.85,42.85,7498
17-Dec-24,41.40,41.68,41.40,41.56,10987
16-Dec-24,40.68,40.88,40.68,40.72,37114
12-Dec-24,37.79,37.79,37.79,37.79,151
11-Dec-24,39.44,39.56,38.40,38.52,12547
10-Dec-24,39.14,39.52,39.14,39.52,10239
06-Dec-24,38.68,38.79,38.68,38.79,251651
04-Dec-24,38.76,38.76,38.76,38.76,697
02-Dec-24,38.12,38.64,38.12,38.64,191
29-Nov-24,38.31,38.31,38.16,38.16,114
28-Nov-24,38.21,38.21,37.51,37.51,380
25-Nov-24,36.99,36.99,36.99,36.99,73
22-Nov-24,36.16,36.16,36.16,36.16,2458
18-Nov-24,34.44,35.67,34.44,35.67,19013
13-Nov-24,36.48,36.68,36.32,36.36,17619
12-Nov-24,36.72,36.92,36.72,36.92,110
11-Nov-24,36.88,36.96,36.48,36.56,25575
08-Nov-24,36.03,36.34,33.95,35.76,88241
07-Nov-24,35.40,35.40,35.37,35.37,212
05-Nov-24,35.25,35.25,35.25,35.25,35
04-Nov-24,34.90,34.90,34.90,34.90,34
31-Oct-24,34.92,34.92,34.92,34.92,104
30-Oct-24,34.55,37.07,34.55,36.24,4375
29-Oct-24,33.24,33.24,33.24,33.24,33
25-Oct-24,33.00,33.24,33.00,33.24,531
18-Oct-24,33.69,33.69,33.69,33.69,67
14-Oct-24,32.91,32.91,32.55,32.55,2683
10-Oct-24,31.11,31.11,31.11,31.11,311
08-Oct-24,30.79,30.79,30.78,30.78,4370
07-Oct-24,31.26,31.26,30.75,30.79,4194
03-Oct-24,30.55,30.55,30.55,30.55,91
01-Oct-24,30.99,30.99,30.99,30.99,30
30-Sep-24,31.38,31.38,31.08,31.08,3077
27-Sep-24,31.41,31.41,31.41,31.41,596
25-Sep-24,32.19,32.19,32.19,32.19,611
24-Sep-24,31.80,31.80,31.80,31.80,85987
23-Sep-24,32.35,33.36,32.35,32.90,590
19-Sep-24,33.02,33.02,33.02,33.02,69342
18-Sep-24,33.17,33.17,32.81,32.81,69722
17-Sep-24,33.30,33.30,33.30,33.30,7659
13-Sep-24,34.02,34.02,33.82,33.82,73063
12-Sep-24,34.44,34.47,34.23,34.23,78050
11-Sep-24,34.02,34.53,34.02,34.44,7983
10-Sep-24,33.80,33.80,33.80,33.80,1014
09-Sep-24,34.38,34.38,34.38,34.38,343
06-Sep-24,33.87,33.87,33.72,33.78,8618
05-Sep-24,33.90,33.90,33.77,33.77,3457
04-Sep-24,34.83,34.83,34.83,34.83,12190
03-Sep-24,35.52,35.52,35.20,35.20,141
30-Aug-24,36.69,36.69,35.71,35.71,3631
29-Aug-24,36.27,36.30,36.06,36.09,14807
28-Aug-24,34.00,34.64,33.89,34.64,376463
23-Aug-24,41.94,41.94,41.94,41.94,88074
21-Aug-24,40.96,41.52,40.96,41.28,738
19-Aug-24,39.36,39.36,39.36,39.36,196
16-Aug-24,40.00,40.00,39.72,39.75,20014
15-Aug-24,39.92,41.76,39.92,41.76,568
13-Aug-24,40.80,41.20,40.80,41.20,1673
12-Aug-24,40.35,40.35,40.35,40.35,242
09-Aug-24,40.56,40.56,40.56,40.56,283
08-Aug-24,41.08,41.08,41.08,41.08,821
07-Aug-24,40.80,40.80,40.65,40.65,81
06-Aug-24,42.12,42.12,41.85,41.85,83
05-Aug-24,42.64,42.64,42.64,42.64,42
02-Aug-24,43.60,43.60,43.60,43.60,43
01-Aug-24,42.30,43.88,42.30,43.88,34509
31-Jul-24,40.60,40.60,40.13,40.13,84313
30-Jul-24,40.28,40.28,40.28,40.28,2497
29-Jul-24,40.72,41.50,40.72,41.50,2940
26-Jul-24,41.20,41.72,41.20,41.52,1577
25-Jul-24,41.58,41.58,41.58,41.58,623
24-Jul-24,40.70,40.70,40.70,40.70,40
23-Jul-24,40.76,40.80,40.76,40.80,21608
22-Jul-24,40.32,40.32,40.32,40.32,120
18-Jul-24,41.16,41.16,41.16,41.16,411
17-Jul-24,39.43,40.05,39.43,40.05,715
16-Jul-24,39.52,40.44,39.52,40.16,1002
15-Jul-24,40.58,40.58,40.58,40.58,40
12-Jul-24,40.68,40.68,40.22,40.22,5838
11-Jul-24,39.92,39.98,39.92,39.98,519
10-Jul-24,39.00,39.00,39.00,39.00,780
09-Jul-24,38.36,38.76,38.36,38.72,11271
08-Jul-24,38.72,39.00,38.60,39.00,6735
05-Jul-24,38.31,38.31,38.05,38.05,21832
02-Jul-24,39.68,39.76,39.68,39.76,674
01-Jul-24,39.10,39.10,39.10,39.10,586
28-Jun-24,38.68,38.68,38.68,38.68,580
27-Jun-24,37.32,37.32,37.32,37.32,373
26-Jun-24,37.00,37.00,37.00,37.00,1110
24-Jun-24,36.05,36.05,35.97,36.00,61723
20-Jun-24,35.92,36.68,35.92,36.68,3854
18-Jun-24,36.00,36.00,36.00,36.00,36
17-Jun-24,36.72,36.72,36.72,36.72,550
14-Jun-24,36.40,36.40,36.40,36.40,109200
10-Jun-24,35.90,36.08,35.80,36.08,12430

*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: N1BI34