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
17/04/2024	-0,82%	-0,29	34,93	34,93	34,93	34,93	34	1
16/04/2024	2,15%	0,74	35,22	35,30	35,16	35,34	18K	453
15/04/2024	0,03%	0,01	34,48	34,48	34,48	34,48	1K	1
12/04/2024	-0,86%	-0,30	34,47	34,77	34,44	34,86	5K	151
11/04/2024	-0,94%	-0,33	34,77	34,71	34,71	34,77	54K	36
10/04/2024	0,09%	0,03	35,10	35,04	34,98	35,19	21K	587
08/04/2024	-0,09%	-0,03	35,07	35,07	35,07	35,07	175	1
05/04/2024	1,83%	0,63	35,10	34,98	34,98	35,16	14K	385
04/04/2024	-0,78%	-0,27	34,47	34,59	34,47	34,59	17K	251
03/04/2024	0,64%	0,22	34,74	34,74	34,68	34,92	8K	49
02/04/2024	-2,98%	-1,06	34,52	34,44	34,37	34,60	16K	478

01/04/2024	3,49%	1,20	35,58	35,00	35,00	35,70	8K	211
28/03/2024	1,12%	0,38	34,38	34,38	34,26	34,50	11K	166
27/03/2024	-7,41%	-2,72	34,00	34,00	34,00	34,00	1K	2
22/03/2024	3,73%	1,32	36,72	36,72	36,72	36,72	367	1
21/03/2024	1,52%	0,53	35,40	35,23	35,23	36,75	45K	1.235
20/03/2024	-0,82%	-0,29	34,87	34,87	34,87	34,87	34	1
19/03/2024	-0,93%	-0,33	35,16	35,16	35,16	35,16	35	1
18/03/2024	1,02%	0,36	35,49	35,49	35,49	35,49	3K	1
15/03/2024	1,53%	0,53	35,13	35,13	35,13	35,13	175	1
14/03/2024	-1,00%	-0,35	34,60	35,44	34,52	35,44	78K	20
13/03/2024	1,92%	0,66	34,95	34,74	34,74	35,01	3K	90
12/03/2024	-0,26%	-0,09	34,29	34,50	34,23	34,68	30K	869
11/03/2024	-0,35%	-0,12	34,38	34,05	34,05	34,77	78K	65
08/03/2024	4,36%	1,44	34,50	34,56	34,08	34,62	8K	236
07/03/2024	1,38%	0,45	33,06	33,06	33,06	33,06	991	1
06/03/2024	-1,54%	-0,51	32,61	32,61	32,52	32,67	2K	61
04/03/2024	1,66%	0,54	33,12	33,12	33,12	33,12	496	1
01/03/2024	-2,54%	-0,85	32,58	32,50	32,48	32,58	26K	367
28/02/2024	-0,59%	-0,20	33,43	34,20	33,15	34,20	5K	141
27/02/2024	0,63%	0,21	33,63	33,63	33,63	33,63	336	1
23/02/2024	1,09%	0,36	33,42	34,98	33,20	35,07	7K	154
22/02/2024	2,51%	0,81	33,06	33,85	32,82	33,85	11K	171
21/02/2024	-1,19%	-0,39	32,25	32,34	32,05	32,46	17K	505
20/02/2024	-2,07%	-0,69	32,64	32,70	32,61	32,70	6K	93
16/02/2024	-0,45%	-0,15	33,33	33,63	33,33	33,69	9K	270
15/02/2024	1,55%	0,51	33,48	33,08	33,00	33,48	5K	148
09/02/2024	-0,90%	-0,30	32,97	32,97	32,97	32,97	659	1
08/02/2024	-3,98%	-1,38	33,27	33,27	33,27	33,27	33	1
07/02/2024	-2,56%	-0,91	34,65	34,43	34,43	34,65	85K	2
30/01/2024	0,62%	0,22	35,56	35,56	35,56	35,56	35	1
29/01/2024	1,55%	0,54	35,34	34,68	34,68	35,34	668	2
26/01/2024	0,78%	0,27	34,80	34,98	34,74	34,98	4K	103
25/01/2024	0,00%	0,00	34,53	34,47	34,20	34,56	45K	1.194
24/01/2024	-0,60%	-0,21	34,53	34,77	34,53	34,80	2K	58
23/01/2024	-0,43%	-0,15	34,74	35,00	34,74	35,00	1K	3
22/01/2024	3,65%	1,23	34,89	34,55	34,55	35,01	6K	179
19/01/2024	-0,44%	-0,15	33,66	33,81	33,66	33,81	7K	204
18/01/2024	1,71%	0,57	33,81	34,00	33,75	34,05	24K	708
17/01/2024	1,65%	0,54	33,24	33,24	33,24	33,24	33	1
16/01/2024	2,54%	0,81	32,70	32,25	32,19	32,70	3K	75
12/01/2024	-0,16%	-0,05	31,89	31,89	31,89	31,89	31	1
11/01/2024	-0,96%	-0,31	31,94	32,02	31,68	32,19	24K	760
10/01/2024	-1,74%	-0,57	32,25	32,82	32,25	32,82	778	23
09/01/2024	0,46%	0,15	32,82	32,82	32,82	32,82	32	1
08/01/2024	1,21%	0,39	32,67	32,58	32,58	32,67	5K	2
05/01/2024	-2,18%	-0,72	32,28	32,34	32,19	32,37	7K	203
04/01/2024	1,01%	0,33	33,00	33,00	33,00	33,00	1K	1
03/01/2024	1,68%	0,54	32,67	32,58	32,43	32,94	5K	92
02/01/2024	-0,53%	-0,17	32,13	32,58	32,07	32,58	16K	427
28/12/2023	0,53%	0,17	32,30	32,30	32,30	32,30	646	1
27/12/2023	2,88%	0,90	32,13	31,89	31,89	32,13	640	2
22/12/2023	5,58%	1,65	31,23	31,59	31,23	31,73	7K	186
20/12/2023	0,00%	0,00	29,58	29,58	29,58	29,58	2K	1
19/12/2023	0,37%	0,11	29,58	29,67	29,55	29,69	27K	289
18/12/2023	-0,67%	-0,20	29,47	29,96	29,43	29,96	51K	558
15/12/2023	-1,10%	-0,33	29,67	29,40	29,40	29,67	150K	4
14/12/2023	-1,64%	-0,50	30,00	30,15	29,88	30,18	24K	815
13/12/2023	0,56%	0,17	30,50	30,50	30,50	30,50	305	1
12/12/2023	4,59%	1,33	30,33	27,93	27,93	30,42	34K	276
11/12/2023	0,07%	0,02	29,00	29,00	29,00	29,00	12K	1
08/12/2023	-1,76%	-0,52	28,98	29,19	28,95	29,19	4K	143
07/12/2023	0,65%	0,19	29,50	29,50	29,50	29,50	295	1
06/12/2023	1,07%	0,31	29,31	29,31	29,31	29,31	322	2
05/12/2023	0,80%	0,23	29,00	29,00	29,00	29,00	145	1
04/12/2023	0,00%	0,00	28,77	28,92	28,68	28,92	2K	78
30/11/2023	2,90%	0,81	28,77	28,77	28,77	28,77	287	1
29/11/2023	1,53%	0,42	27,96	27,75	27,75	27,96	418	2
28/11/2023	-1,64%	-0,46	27,54	27,45	27,33	27,57	17K	627
24/11/2023	1,23%	0,34	28,00	27,26	27,26	28,00	825	2
22/11/2023	3,48%	0,93	27,66	27,27	27,27	27,66	961	26
21/11/2023	0,34%	0,09	26,73	26,91	26,55	26,91	50K	1.831
17/11/2023	1,49%	0,39	26,64	26,79	26,55	26,79	19K	715
16/11/2023	-5,71%	-1,59	26,25	26,28	26,25	26,34	61K	739
14/11/2023	3,34%	0,90	27,84	27,57	27,57	27,84	414	4
13/11/2023	2,39%	0,63	26,94	26,46	26,46	27,00	18K	215
10/11/2023	-8,33%	-2,39	26,31	25,95	25,86	26,64	17K	301
08/11/2023	1,02%	0,29	28,70	28,70	28,70	28,70	287	1
07/11/2023	2,38%	0,66	28,41	28,04	27,90	28,50	4K	142
06/11/2023	0,11%	0,03	27,75	27,99	27,64	27,99	6K	61
03/11/2023	-0,11%	-0,03	27,72	28,15	27,72	28,15	6K	191
01/11/2023	-0,89%	-0,25	27,75	27,66	27,60	27,93	15K	531
31/10/2023	3,47%	0,94	28,00	28,00	28,00	28,00	560	1
30/10/2023	1,01%	0,27	27,06	27,20	27,00	27,20	5K	90
27/10/2023	-0,33%	-0,09	26,79	26,61	26,61	26,79	1K	3
26/10/2023	-1,43%	-0,39	26,88	23,46	23,46	27,36	11K	116
25/10/2023	-0,11%	-0,03	27,27	27,27	27,27	27,27	27	1
24/10/2023	-0,66%	-0,18	27,30	27,30	27,30	27,30	273	1
23/10/2023	-1,40%	-0,39	27,48	27,48	27,48	27,48	467	1
20/10/2023	-0,57%	-0,16	27,87	28,08	27,87	28,08	16K	196
19/10/2023	-2,57%	-0,74	28,03	27,87	27,81	28,17	3K	96
17/10/2023	-0,52%	-0,15	28,77	28,92	28,74	29,13	15K	533
16/10/2023	-0,10%	-0,03	28,92	28,74	28,59	28,95	58K	891
11/10/2023	0,10%	0,03	28,95	28,95	28,95	28,95	289	1
10/10/2023	-0,21%	-0,06	28,92	29,07	28,83	29,13	34K	1.152
09/10/2023	-5,48%	-1,68	28,98	29,07	28,98	29,07	1K	39
06/10/2023	2,61%	0,78	30,66	30,66	30,66	30,66	61	1
05/10/2023	4,62%	1,32	29,88	29,60	29,59	29,96	19K	627
04/10/2023	1,49%	0,42	28,56	28,56	28,56	28,56	285	1
03/10/2023	-1,47%	-0,42	28,14	28,14	28,14	28,14	281	1
29/09/2023	-1,75%	-0,51	28,56	28,62	28,53	28,71	10K	334
28/09/2023	-0,72%	-0,21	29,07	28,65	28,65	29,16	24K	793
27/09/2023	1,56%	0,45	29,28	28,41	28,41	29,31	2K	4
26/09/2023	1,48%	0,42	28,83	28,58	28,47	28,83	9K	313
25/09/2023	1,07%	0,30	28,41	28,41	28,41	28,41	284	1
20/09/2023	0,43%	0,12	28,11	28,98	28,05	28,98	43K	353
19/09/2023	2,64%	0,72	27,99	27,93	27,63	27,99	56K	999
18/09/2023	-3,50%	-0,99	27,27	27,42	27,24	27,45	4K	152
13/09/2023	-3,38%	-0,99	28,26	28,26	28,17	28,35	24K	409
12/09/2023	8,21%	2,22	29,25	28,53	28,53	29,25	3K	4
11/09/2023	-1,39%	-0,38	27,03	26,94	26,85	27,15	10K	337
08/09/2023	-1,01%	-0,28	27,41	27,41	27,41	27,41	1K	1
06/09/2023	0,54%	0,15	27,69	27,39	27,33	27,72	81K	1.208
05/09/2023	1,29%	0,35	27,54	27,72	27,54	27,72	31K	10
01/09/2023	0,04%	0,01	27,19	27,19	27,19	27,19	1K	1
31/08/2023	4,14%	1,08	27,18	27,18	27,18	27,18	3K	1
28/08/2023	-3,12%	-0,84	26,10	26,10	26,10	26,10	3K	1
24/08/2023	0,00%	0,00	26,94	26,94	26,94	26,94	107	1
21/08/2023	10,77%	2,62	26,94	27,00	26,94	27,00	485	2
14/08/2023	0,00%	0,00	24,32	24,32	24,32	24,32	24	1
28/07/2023	3,27%	0,77	24,32	24,32	24,32	24,32	24	1
27/07/2023	0,99%	0,23	23,55	23,55	23,55	23,55	99K	1
20/07/2023	-1,93%	-0,46	23,32	23,32	23,32	23,32	909	1
18/07/2023	-	-	23,78	23,78	23,78	23,78	309	1

Date,Open,High,Low,Close,Volume
17-Apr-24,34.93,34.93,34.93,34.93,34
16-Apr-24,35.30,35.34,35.16,35.22,18472
15-Apr-24,34.48,34.48,34.48,34.48,1034
12-Apr-24,34.77,34.86,34.44,34.47,5236
11-Apr-24,34.71,34.77,34.71,34.77,53684
10-Apr-24,35.04,35.19,34.98,35.10,20667
08-Apr-24,35.07,35.07,35.07,35.07,175
05-Apr-24,34.98,35.16,34.98,35.10,13828
04-Apr-24,34.59,34.59,34.47,34.47,17422
03-Apr-24,34.74,34.92,34.68,34.74,8442
02-Apr-24,34.44,34.60,34.37,34.52,16479
01-Apr-24,35.00,35.70,35.00,35.58,7815
28-Mar-24,34.38,34.50,34.26,34.38,11326
27-Mar-24,34.00,34.00,34.00,34.00,1020
22-Mar-24,36.72,36.72,36.72,36.72,367
21-Mar-24,35.23,36.75,35.23,35.40,45330
20-Mar-24,34.87,34.87,34.87,34.87,34
19-Mar-24,35.16,35.16,35.16,35.16,35
18-Mar-24,35.49,35.49,35.49,35.49,2661
15-Mar-24,35.13,35.13,35.13,35.13,175
14-Mar-24,35.44,35.44,34.52,34.60,77952
13-Mar-24,34.74,35.01,34.74,34.95,3140
12-Mar-24,34.50,34.68,34.23,34.29,30157
11-Mar-24,34.05,34.77,34.05,34.38,78222
08-Mar-24,34.56,34.62,34.08,34.50,8128
07-Mar-24,33.06,33.06,33.06,33.06,991
06-Mar-24,32.61,32.67,32.52,32.61,1987
04-Mar-24,33.12,33.12,33.12,33.12,496
01-Mar-24,32.50,32.58,32.48,32.58,25523
28-Feb-24,34.20,34.20,33.15,33.43,5002
27-Feb-24,33.63,33.63,33.63,33.63,336
23-Feb-24,34.98,35.07,33.20,33.42,6862
22-Feb-24,33.85,33.85,32.82,33.06,11497
21-Feb-24,32.34,32.46,32.05,32.25,17334
20-Feb-24,32.70,32.70,32.61,32.64,6076
16-Feb-24,33.63,33.69,33.33,33.33,9050
15-Feb-24,33.08,33.48,33.00,33.48,4938
09-Feb-24,32.97,32.97,32.97,32.97,659
08-Feb-24,33.27,33.27,33.27,33.27,33
07-Feb-24,34.43,34.65,34.43,34.65,85470
30-Jan-24,35.56,35.56,35.56,35.56,35
29-Jan-24,34.68,35.34,34.68,35.34,668
26-Jan-24,34.98,34.98,34.74,34.80,3655
25-Jan-24,34.47,34.56,34.20,34.53,44555
24-Jan-24,34.77,34.80,34.53,34.53,2011
23-Jan-24,35.00,35.00,34.74,34.74,1012
22-Jan-24,34.55,35.01,34.55,34.89,6301
19-Jan-24,33.81,33.81,33.66,33.66,6879
18-Jan-24,34.00,34.05,33.75,33.81,24049
17-Jan-24,33.24,33.24,33.24,33.24,33
16-Jan-24,32.25,32.70,32.19,32.70,3375
12-Jan-24,31.89,31.89,31.89,31.89,31
11-Jan-24,32.02,32.19,31.68,31.94,24226
10-Jan-24,32.82,32.82,32.25,32.25,778
09-Jan-24,32.82,32.82,32.82,32.82,32
08-Jan-24,32.58,32.67,32.58,32.67,4802
05-Jan-24,32.34,32.37,32.19,32.28,6554
04-Jan-24,33.00,33.00,33.00,33.00,1221
03-Jan-24,32.58,32.94,32.43,32.67,5056
02-Jan-24,32.58,32.58,32.07,32.13,15816
28-Dec-23,32.30,32.30,32.30,32.30,646
27-Dec-23,31.89,32.13,31.89,32.13,640
22-Dec-23,31.59,31.73,31.23,31.23,6744
20-Dec-23,29.58,29.58,29.58,29.58,1567
19-Dec-23,29.67,29.69,29.55,29.58,27159
18-Dec-23,29.96,29.96,29.43,29.47,51020
15-Dec-23,29.40,29.67,29.40,29.67,150088
14-Dec-23,30.15,30.18,29.88,30.00,24460
13-Dec-23,30.50,30.50,30.50,30.50,305
12-Dec-23,27.93,30.42,27.93,30.33,33573
11-Dec-23,29.00,29.00,29.00,29.00,11600
08-Dec-23,29.19,29.19,28.95,28.98,4148
07-Dec-23,29.50,29.50,29.50,29.50,295
06-Dec-23,29.31,29.31,29.31,29.31,322
05-Dec-23,29.00,29.00,29.00,29.00,145
04-Dec-23,28.92,28.92,28.68,28.77,2299
30-Nov-23,28.77,28.77,28.77,28.77,287
29-Nov-23,27.75,27.96,27.75,27.96,418
28-Nov-23,27.45,27.57,27.33,27.54,17271
24-Nov-23,27.26,28.00,27.26,28.00,825
22-Nov-23,27.27,27.66,27.27,27.66,961
21-Nov-23,26.91,26.91,26.55,26.73,49696
17-Nov-23,26.79,26.79,26.55,26.64,19287
16-Nov-23,26.28,26.34,26.25,26.25,60815
14-Nov-23,27.57,27.84,27.57,27.84,414
13-Nov-23,26.46,27.00,26.46,26.94,17900
10-Nov-23,25.95,26.64,25.86,26.31,16907
08-Nov-23,28.70,28.70,28.70,28.70,287
07-Nov-23,28.04,28.50,27.90,28.41,4007
06-Nov-23,27.99,27.99,27.64,27.75,5969
03-Nov-23,28.15,28.15,27.72,27.72,5570
01-Nov-23,27.66,27.93,27.60,27.75,15266
31-Oct-23,28.00,28.00,28.00,28.00,560
30-Oct-23,27.20,27.20,27.00,27.06,4972
27-Oct-23,26.61,26.79,26.61,26.79,1305
26-Oct-23,23.46,27.36,23.46,26.88,10920
25-Oct-23,27.27,27.27,27.27,27.27,27
24-Oct-23,27.30,27.30,27.30,27.30,273
23-Oct-23,27.48,27.48,27.48,27.48,467
20-Oct-23,28.08,28.08,27.87,27.87,16410
19-Oct-23,27.87,28.17,27.81,28.03,2686
17-Oct-23,28.92,29.13,28.74,28.77,15396
16-Oct-23,28.74,28.95,28.59,28.92,57641
11-Oct-23,28.95,28.95,28.95,28.95,289
10-Oct-23,29.07,29.13,28.83,28.92,33897
09-Oct-23,29.07,29.07,28.98,28.98,1131
06-Oct-23,30.66,30.66,30.66,30.66,61
05-Oct-23,29.60,29.96,29.59,29.88,18917
04-Oct-23,28.56,28.56,28.56,28.56,285
03-Oct-23,28.14,28.14,28.14,28.14,281
29-Sep-23,28.62,28.71,28.53,28.56,9553
28-Sep-23,28.65,29.16,28.65,29.07,24116
27-Sep-23,28.41,29.31,28.41,29.28,1900
26-Sep-23,28.58,28.83,28.47,28.83,9215
25-Sep-23,28.41,28.41,28.41,28.41,284
20-Sep-23,28.98,28.98,28.05,28.11,43210
19-Sep-23,27.93,27.99,27.63,27.99,56393
18-Sep-23,27.42,27.45,27.24,27.27,4155
13-Sep-23,28.26,28.35,28.17,28.26,23631
12-Sep-23,28.53,29.25,28.53,29.25,2587
11-Sep-23,26.94,27.15,26.85,27.03,9927
08-Sep-23,27.41,27.41,27.41,27.41,1370
06-Sep-23,27.39,27.72,27.33,27.69,81323
05-Sep-23,27.72,27.72,27.54,27.54,31365
01-Sep-23,27.19,27.19,27.19,27.19,1441
31-Aug-23,27.18,27.18,27.18,27.18,2718
28-Aug-23,26.10,26.10,26.10,26.10,2505
24-Aug-23,26.94,26.94,26.94,26.94,107
21-Aug-23,27.00,27.00,26.94,26.94,485
14-Aug-23,24.32,24.32,24.32,24.32,24
28-Jul-23,24.32,24.32,24.32,24.32,24
27-Jul-23,23.55,23.55,23.55,23.55,98910
20-Jul-23,23.32,23.32,23.32,23.32,909
18-Jul-23,23.78,23.78,23.78,23.78,309

*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