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
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	0,89%	0,32	36,08	35,90	35,80	36,08	12K	346
07/06/2024	3,44%	1,19	35,76	35,76	35,76	35,76	71	2
06/06/2024	-4,48%	-1,62	34,57	34,42	34,40	34,68	24K	690
03/06/2024	2,35%	0,83	36,19	36,19	36,19	36,19	542	1
31/05/2024	-2,86%	-1,04	35,36	35,36	35,36	35,36	990	1
27/05/2024	-0,44%	-0,16	36,40	36,40	36,40	36,40	72	1
24/05/2024	1,22%	0,44	36,56	36,04	36,04	36,60	62K	571
20/05/2024	-0,44%	-0,16	36,12	36,20	35,56	36,20	4K	3
16/05/2024	0,44%	0,16	36,28	36,24	36,20	36,32	725	19
15/05/2024	1,52%	0,54	36,12	36,00	35,92	36,24	53K	735
13/05/2024	-2,25%	-0,82	35,58	35,58	35,58	35,58	5K	1
07/05/2024	-0,66%	-0,24	36,40	35,96	35,96	36,40	6K	3
02/05/2024	1,78%	0,64	36,64	36,64	36,64	36,64	549	1
30/04/2024	2,65%	0,93	36,00	36,00	36,00	36,00	540	1
29/04/2024	0,89%	0,31	35,07	35,02	35,02	35,07	74K	2
26/04/2024	-2,58%	-0,92	34,76	35,12	34,76	35,12	384	11
24/04/2024	-2,43%	-0,89	35,68	36,08	35,68	36,84	8K	214
23/04/2024	6,74%	2,31	36,57	36,57	36,57	36,57	548	1
22/04/2024	-1,92%	-0,67	34,26	34,65	34,23	34,71	37K	809
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	-	-	32,25	32,34	32,05	32,46	17K	505

Date,Open,High,Low,Close,Volume
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
07-Jun-24,35.76,35.76,35.76,35.76,71
06-Jun-24,34.42,34.68,34.40,34.57,23842
03-Jun-24,36.19,36.19,36.19,36.19,542
31-May-24,35.36,35.36,35.36,35.36,990
27-May-24,36.40,36.40,36.40,36.40,72
24-May-24,36.04,36.60,36.04,36.56,62310
20-May-24,36.20,36.20,35.56,36.12,4418
16-May-24,36.24,36.32,36.20,36.28,725
15-May-24,36.00,36.24,35.92,36.12,53116
13-May-24,35.58,35.58,35.58,35.58,4910
07-May-24,35.96,36.40,35.96,36.40,6464
02-May-24,36.64,36.64,36.64,36.64,549
30-Apr-24,36.00,36.00,36.00,36.00,540
29-Apr-24,35.02,35.07,35.02,35.07,73577
26-Apr-24,35.12,35.12,34.76,34.76,384
24-Apr-24,36.08,36.84,35.68,35.68,8404
23-Apr-24,36.57,36.57,36.57,36.57,548
22-Apr-24,34.65,34.71,34.23,34.26,37451
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

*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