Cotação atual, histórico e gráfico do papel: N1CL34

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 N1CL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/12/2024	-5,20%	-8,48	154,72	154,72	154,72	154,72	309	1
18/12/2024	1,49%	2,40	163,20	163,20	163,20	163,20	6K	1
17/12/2024	-1,06%	-1,73	160,80	160,80	160,80	160,80	10K	1
16/12/2024	0,98%	1,57	162,53	162,53	162,53	162,53	162	1
13/12/2024	-1,76%	-2,89	160,96	160,75	160,75	160,96	245K	3
12/12/2024	1,39%	2,25	163,85	163,10	163,10	163,85	6K	3
11/12/2024	-0,49%	-0,80	161,60	161,60	161,60	161,60	161	1

10/12/2024	0,14%	0,22	162,40	161,92	161,92	162,40	18K	2
09/12/2024	-3,05%	-5,10	162,18	166,93	160,77	166,93	69K	3
06/12/2024	0,41%	0,68	167,28	167,28	167,28	167,28	2K	2
05/12/2024	0,72%	1,19	166,60	167,28	166,60	167,28	57K	2
04/12/2024	-0,82%	-1,37	165,41	166,60	165,41	166,60	4K	5
03/12/2024	-1,94%	-3,30	166,78	173,57	166,78	173,57	10K	9
02/12/2024	6,30%	10,08	170,08	169,92	169,92	170,88	4K	3
28/11/2024	0,00%	0,00	160,00	163,31	160,00	163,31	1K	8
27/11/2024	0,50%	0,80	160,00	159,20	158,56	160,00	7K	3
26/11/2024	0,81%	1,28	159,20	159,50	159,20	160,32	64K	4
25/11/2024	-0,10%	-0,16	157,92	158,08	157,92	158,08	32K	2
22/11/2024	2,22%	3,43	158,08	158,08	158,08	158,08	32K	1
21/11/2024	-0,25%	-0,39	154,65	153,18	152,40	154,65	1K	5
14/11/2024	-0,62%	-0,97	155,04	159,13	155,04	159,13	3K	3
13/11/2024	-2,49%	-3,99	156,01	161,22	156,01	161,22	20K	3
12/11/2024	1,01%	1,60	160,00	158,40	158,40	160,00	2K	6
08/11/2024	2,70%	4,16	158,40	157,80	157,80	158,73	2K	5
07/11/2024	-2,44%	-3,86	154,24	157,28	154,24	157,28	17K	9
06/11/2024	8,10%	11,85	158,10	154,89	154,89	158,46	15K	5
05/11/2024	0,25%	0,37	146,25	146,25	146,25	146,25	3K	1
04/11/2024	-0,97%	-1,43	145,88	146,77	145,88	146,77	71K	7
01/11/2024	-0,64%	-0,95	147,31	147,31	147,31	147,31	147	1
31/10/2024	6,75%	9,38	148,26	145,00	145,00	152,88	166K	15
30/10/2024	2,27%	3,08	138,88	135,75	135,75	139,44	90K	18
29/10/2024	0,00%	0,00	135,80	135,80	135,80	135,80	5K	1
28/10/2024	2,11%	2,81	135,80	138,06	135,80	138,06	3K	4
25/10/2024	0,69%	0,91	132,99	132,34	132,34	132,99	53K	2
24/10/2024	-2,86%	-3,89	132,08	132,08	132,08	132,08	132	1
22/10/2024	-1,10%	-1,51	135,97	135,94	135,94	135,97	3K	2
18/10/2024	-0,01%	-0,02	137,48	137,48	137,48	137,48	3K	2
16/10/2024	-0,48%	-0,66	137,50	138,16	137,50	138,16	688K	11
15/10/2024	3,56%	4,75	138,16	137,00	137,00	138,16	439K	27
14/10/2024	1,01%	1,33	133,41	133,41	133,41	133,41	667	1
11/10/2024	2,98%	3,82	132,08	132,00	132,00	132,08	13K	2
10/10/2024	0,55%	0,70	128,26	130,00	128,00	130,00	27K	4
09/10/2024	14,14%	15,80	127,56	128,90	127,56	129,99	474K	36
04/10/2024	4,55%	4,86	111,76	106,90	106,90	111,76	971	2
03/10/2024	-7,04%	-8,10	106,90	106,90	106,90	106,90	2K	2
30/09/2024	-0,97%	-1,13	115,00	115,00	115,00	115,00	3K	1
24/09/2024	0,00%	0,00	116,13	116,13	116,13	116,13	232	1
23/09/2024	0,89%	1,03	116,13	116,13	116,13	116,13	16K	1
20/09/2024	4,12%	4,55	115,10	112,30	112,30	115,10	204K	12
19/09/2024	0,14%	0,15	110,55	110,55	110,55	110,55	6K	1
18/09/2024	1,38%	1,50	110,40	109,67	108,50	110,40	127K	8
17/09/2024	0,00%	0,00	108,90	108,90	108,90	108,90	762	1
16/09/2024	1,42%	1,53	108,90	108,40	108,35	108,90	124K	4
13/09/2024	0,63%	0,67	107,37	106,81	106,81	108,50	193K	11
12/09/2024	1,49%	1,57	106,70	108,50	106,70	108,50	138K	8
11/09/2024	5,66%	5,63	105,13	102,90	102,10	105,20	209K	8
10/09/2024	0,00%	0,00	99,50	99,50	99,50	99,50	199	1
03/09/2024	-1,69%	-1,71	99,50	99,50	99,50	99,50	2K	1
29/08/2024	0,81%	0,81	101,21	101,21	101,21	101,21	5K	1
28/08/2024	1,33%	1,32	100,40	100,40	100,40	100,40	4K	1
27/08/2024	3,27%	3,14	99,08	98,00	98,00	99,08	296	3
23/08/2024	5,05%	4,61	95,94	92,33	92,33	95,94	2K	4
22/08/2024	2,24%	2,00	91,33	91,33	91,33	91,33	913	1
21/08/2024	0,00%	0,00	89,33	89,33	89,33	89,33	45K	1
16/08/2024	-0,36%	-0,32	89,33	89,33	89,33	89,33	893	1
15/08/2024	6,54%	5,50	89,65	89,65	89,65	89,65	9K	3
12/08/2024	-2,89%	-2,50	84,15	84,24	84,15	84,24	168	2
09/08/2024	-12,83%	-12,75	86,65	90,00	86,65	90,00	57K	6
01/08/2024	-4,59%	-4,78	99,40	100,10	99,40	100,10	4K	2
31/07/2024	-1,05%	-1,11	104,18	104,48	104,18	104,48	208	2
30/07/2024	-1,57%	-1,68	105,29	105,29	105,29	105,29	2K	1
25/07/2024	-5,00%	-5,63	106,97	106,97	106,97	106,97	2K	2
23/07/2024	1,44%	1,60	112,60	112,60	112,60	112,60	43K	1
19/07/2024	-0,10%	-0,11	111,00	111,00	111,00	111,00	2K	1
18/07/2024	1,01%	1,11	111,11	111,00	111,00	111,11	7K	3
17/07/2024	0,00%	0,00	110,00	110,00	110,00	110,00	1K	1
16/07/2024	8,32%	8,45	110,00	110,00	110,00	110,00	47K	4
12/07/2024	-0,07%	-0,07	101,55	101,55	101,55	101,55	1K	1
11/07/2024	0,00%	0,00	101,62	101,62	101,62	101,62	304	1
10/07/2024	1,22%	1,22	101,62	101,62	101,62	101,62	1K	1
09/07/2024	0,50%	0,50	100,40	100,40	100,40	100,40	3K	1
08/07/2024	-2,26%	-2,31	99,90	99,90	99,90	99,90	299	1
02/07/2024	0,21%	0,21	102,21	102,21	102,21	102,21	1K	1
26/06/2024	1,98%	1,98	102,00	102,00	102,00	102,00	58K	1
25/06/2024	7,26%	6,77	100,02	99,86	99,86	100,02	26K	2
21/06/2024	0,95%	0,88	93,25	93,45	93,25	93,45	373	4
18/06/2024	4,50%	3,98	92,37	91,26	91,26	92,37	823	3
17/06/2024	-7,64%	-7,31	88,39	88,70	88,39	88,70	797	4
13/06/2024	1,64%	1,54	95,70	95,70	95,70	95,70	2K	1
11/06/2024	-0,47%	-0,44	94,16	93,14	93,14	94,42	1K	7
10/06/2024	-2,97%	-2,90	94,60	94,40	94,01	94,75	3K	5
06/06/2024	3,94%	3,70	97,50	96,20	96,20	97,50	11K	3
04/06/2024	9,50%	8,14	93,80	90,43	90,43	93,80	11K	10
29/05/2024	0,23%	0,20	85,66	85,66	85,66	85,66	428	1
28/05/2024	5,44%	4,41	85,46	86,23	85,46	86,42	13K	5
27/05/2024	-0,94%	-0,77	81,05	81,05	81,05	81,05	810	1
24/05/2024	0,00%	0,00	81,82	81,82	81,82	81,82	245	2
23/05/2024	-6,40%	-5,59	81,82	81,82	81,82	81,82	2K	11
21/05/2024	1,08%	0,93	87,41	87,39	87,39	87,41	174	2
20/05/2024	6,71%	5,44	86,48	87,14	86,45	87,30	269K	20
16/05/2024	-0,49%	-0,40	81,04	81,04	81,04	81,04	243	1
14/05/2024	-0,68%	-0,56	81,44	81,44	81,44	81,44	651	3
13/05/2024	0,10%	0,08	82,00	82,77	82,00	82,77	132K	2
10/05/2024	-1,87%	-1,56	81,92	82,16	81,92	82,16	7K	3
09/05/2024	4,35%	3,48	83,48	83,48	83,48	83,48	9K	3
08/05/2024	0,00%	0,00	80,00	80,00	80,00	80,00	640	1
07/05/2024	-2,94%	-2,42	80,00	81,84	80,00	81,84	5K	6
06/05/2024	1,70%	1,38	82,42	82,42	82,42	82,42	82	1
03/05/2024	-0,58%	-0,47	81,04	81,51	81,04	82,14	46K	9
02/05/2024	-16,74%	-16,39	81,51	90,00	81,15	90,00	6K	11
30/04/2024	0,00%	0,00	97,90	97,90	97,90	97,90	97	1
29/04/2024	-2,06%	-2,06	97,90	97,60	97,20	98,00	5K	48
26/04/2024	10,91%	9,83	99,96	99,86	99,86	99,96	199	2
24/04/2024	-1,17%	-1,07	90,13	90,13	90,13	90,13	90	1
16/04/2024	-4,70%	-4,50	91,20	91,20	91,20	91,20	20K	2
05/04/2024	-9,97%	-10,60	95,70	95,84	95,70	95,84	6K	9
01/04/2024	-0,84%	-0,90	106,30	106,30	106,30	106,30	55K	1
27/03/2024	4,38%	4,50	107,20	101,50	101,12	107,20	268K	22
26/03/2024	0,00%	0,00	102,70	102,70	102,70	102,70	308	1
25/03/2024	-0,68%	-0,70	102,70	102,70	102,70	102,70	19K	2
22/03/2024	5,83%	5,70	103,40	103,60	103,40	103,60	73K	2
19/03/2024	-1,71%	-1,70	97,70	97,70	97,70	97,70	97	1
18/03/2024	3,39%	3,26	99,40	99,40	99,40	99,40	94K	3
15/03/2024	-2,30%	-2,26	96,14	96,14	96,14	96,14	96	1
11/03/2024	-0,59%	-0,58	98,40	98,68	98,40	98,68	37K	3
08/03/2024	-1,20%	-1,20	98,98	98,98	98,98	98,98	15K	1
07/03/2024	4,35%	4,18	100,18	99,20	99,20	100,18	10K	4
05/03/2024	1,01%	0,96	96,00	95,22	95,02	96,00	9K	5
04/03/2024	1,54%	1,44	95,04	95,04	95,04	95,04	855	1
29/02/2024	-3,29%	-3,18	93,60	95,04	93,60	95,04	282	3
28/02/2024	6,47%	5,88	96,78	96,78	96,78	96,78	96	1
27/02/2024	15,47%	12,18	90,90	78,72	78,72	91,76	850	5
21/02/2024	-1,35%	-1,08	78,72	78,72	78,72	78,72	78	1
20/02/2024	-	-	79,80	79,80	79,15	79,80	239K	124

Date,Open,High,Low,Close,Volume
19-Dec-24,154.72,154.72,154.72,154.72,309
18-Dec-24,163.20,163.20,163.20,163.20,5712
17-Dec-24,160.80,160.80,160.80,160.80,9648
16-Dec-24,162.53,162.53,162.53,162.53,162
13-Dec-24,160.75,160.96,160.75,160.96,244508
12-Dec-24,163.10,163.85,163.10,163.85,5872
11-Dec-24,161.60,161.60,161.60,161.60,161
10-Dec-24,161.92,162.40,161.92,162.40,18183
09-Dec-24,166.93,166.93,160.77,162.18,69474
06-Dec-24,167.28,167.28,167.28,167.28,1672
05-Dec-24,167.28,167.28,166.60,166.60,56766
04-Dec-24,166.60,166.60,165.41,165.41,3643
03-Dec-24,173.57,173.57,166.78,166.78,9871
02-Dec-24,169.92,170.88,169.92,170.08,4254
28-Nov-24,163.31,163.31,160.00,160.00,1466
27-Nov-24,159.20,160.00,158.56,160.00,6530
26-Nov-24,159.50,160.32,159.20,159.20,64055
25-Nov-24,158.08,158.08,157.92,157.92,31742
22-Nov-24,158.08,158.08,158.08,158.08,31616
21-Nov-24,153.18,154.65,152.40,154.65,1228
14-Nov-24,159.13,159.13,155.04,155.04,2828
13-Nov-24,161.22,161.22,156.01,156.01,20386
12-Nov-24,158.40,160.00,158.40,160.00,2390
08-Nov-24,157.80,158.73,157.80,158.40,2058
07-Nov-24,157.28,157.28,154.24,154.24,16537
06-Nov-24,154.89,158.46,154.89,158.10,14602
05-Nov-24,146.25,146.25,146.25,146.25,2925
04-Nov-24,146.77,146.77,145.88,145.88,71144
01-Nov-24,147.31,147.31,147.31,147.31,147
31-Oct-24,145.00,152.88,145.00,148.26,166125
30-Oct-24,135.75,139.44,135.75,138.88,89550
29-Oct-24,135.80,135.80,135.80,135.80,5432
28-Oct-24,138.06,138.06,135.80,135.80,2605
25-Oct-24,132.34,132.99,132.34,132.99,53066
24-Oct-24,132.08,132.08,132.08,132.08,132
22-Oct-24,135.94,135.97,135.94,135.97,2855
18-Oct-24,137.48,137.48,137.48,137.48,3162
16-Oct-24,138.16,138.16,137.50,137.50,687638
15-Oct-24,137.00,138.16,137.00,138.16,439328
14-Oct-24,133.41,133.41,133.41,133.41,667
11-Oct-24,132.00,132.08,132.00,132.08,13332
10-Oct-24,130.00,130.00,128.00,128.26,26775
09-Oct-24,128.90,129.99,127.56,127.56,474205
04-Oct-24,106.90,111.76,106.90,111.76,971
03-Oct-24,106.90,106.90,106.90,106.90,2138
30-Sep-24,115.00,115.00,115.00,115.00,3450
24-Sep-24,116.13,116.13,116.13,116.13,232
23-Sep-24,116.13,116.13,116.13,116.13,16142
20-Sep-24,112.30,115.10,112.30,115.10,204098
19-Sep-24,110.55,110.55,110.55,110.55,5527
18-Sep-24,109.67,110.40,108.50,110.40,127137
17-Sep-24,108.90,108.90,108.90,108.90,762
16-Sep-24,108.40,108.90,108.35,108.90,123780
13-Sep-24,106.81,108.50,106.81,107.37,192636
12-Sep-24,108.50,108.50,106.70,106.70,137796
11-Sep-24,102.90,105.20,102.10,105.13,208564
10-Sep-24,99.50,99.50,99.50,99.50,199
03-Sep-24,99.50,99.50,99.50,99.50,1990
29-Aug-24,101.21,101.21,101.21,101.21,5060
28-Aug-24,100.40,100.40,100.40,100.40,4016
27-Aug-24,98.00,99.08,98.00,99.08,296
23-Aug-24,92.33,95.94,92.33,95.94,2221
22-Aug-24,91.33,91.33,91.33,91.33,913
21-Aug-24,89.33,89.33,89.33,89.33,44665
16-Aug-24,89.33,89.33,89.33,89.33,893
15-Aug-24,89.65,89.65,89.65,89.65,8965
12-Aug-24,84.24,84.24,84.15,84.15,168
09-Aug-24,90.00,90.00,86.65,86.65,56938
01-Aug-24,100.10,100.10,99.40,99.40,3790
31-Jul-24,104.48,104.48,104.18,104.18,208
30-Jul-24,105.29,105.29,105.29,105.29,2105
25-Jul-24,106.97,106.97,106.97,106.97,1604
23-Jul-24,112.60,112.60,112.60,112.60,42788
19-Jul-24,111.00,111.00,111.00,111.00,2220
18-Jul-24,111.00,111.11,111.00,111.11,6776
17-Jul-24,110.00,110.00,110.00,110.00,1100
16-Jul-24,110.00,110.00,110.00,110.00,47300
12-Jul-24,101.55,101.55,101.55,101.55,1015
11-Jul-24,101.62,101.62,101.62,101.62,304
10-Jul-24,101.62,101.62,101.62,101.62,1321
09-Jul-24,100.40,100.40,100.40,100.40,2510
08-Jul-24,99.90,99.90,99.90,99.90,299
02-Jul-24,102.21,102.21,102.21,102.21,1022
26-Jun-24,102.00,102.00,102.00,102.00,58140
25-Jun-24,99.86,100.02,99.86,100.02,26063
21-Jun-24,93.45,93.45,93.25,93.25,373
18-Jun-24,91.26,92.37,91.26,92.37,823
17-Jun-24,88.70,88.70,88.39,88.39,797
13-Jun-24,95.70,95.70,95.70,95.70,1914
11-Jun-24,93.14,94.42,93.14,94.16,1310
10-Jun-24,94.40,94.75,94.01,94.60,2550
06-Jun-24,96.20,97.50,96.20,97.50,11007
04-Jun-24,90.43,93.80,90.43,93.80,10767
29-May-24,85.66,85.66,85.66,85.66,428
28-May-24,86.23,86.42,85.46,85.46,12820
27-May-24,81.05,81.05,81.05,81.05,810
24-May-24,81.82,81.82,81.82,81.82,245
23-May-24,81.82,81.82,81.82,81.82,2448
21-May-24,87.39,87.41,87.39,87.41,174
20-May-24,87.14,87.30,86.45,86.48,268920
16-May-24,81.04,81.04,81.04,81.04,243
14-May-24,81.44,81.44,81.44,81.44,651
13-May-24,82.77,82.77,82.00,82.00,131696
10-May-24,82.16,82.16,81.92,81.92,6881
09-May-24,83.48,83.48,83.48,83.48,9266
08-May-24,80.00,80.00,80.00,80.00,640
07-May-24,81.84,81.84,80.00,80.00,4584
06-May-24,82.42,82.42,82.42,82.42,82
03-May-24,81.51,82.14,81.04,81.04,46190
02-May-24,90.00,90.00,81.15,81.51,6469
30-Apr-24,97.90,97.90,97.90,97.90,97
29-Apr-24,97.60,98.00,97.20,97.90,4689
26-Apr-24,99.86,99.96,99.86,99.96,199
24-Apr-24,90.13,90.13,90.13,90.13,90
16-Apr-24,91.20,91.20,91.20,91.20,19881
05-Apr-24,95.84,95.84,95.70,95.70,6323
01-Apr-24,106.30,106.30,106.30,106.30,55276
27-Mar-24,101.50,107.20,101.12,107.20,268370
26-Mar-24,102.70,102.70,102.70,102.70,308
25-Mar-24,102.70,102.70,102.70,102.70,19204
22-Mar-24,103.60,103.60,103.40,103.40,72724
19-Mar-24,97.70,97.70,97.70,97.70,97
18-Mar-24,99.40,99.40,99.40,99.40,94430
15-Mar-24,96.14,96.14,96.14,96.14,96
11-Mar-24,98.68,98.68,98.40,98.40,37112
08-Mar-24,98.98,98.98,98.98,98.98,14847
07-Mar-24,99.20,100.18,99.20,100.18,10219
05-Mar-24,95.22,96.00,95.02,96.00,9449
04-Mar-24,95.04,95.04,95.04,95.04,855
29-Feb-24,95.04,95.04,93.60,93.60,282
28-Feb-24,96.78,96.78,96.78,96.78,96
27-Feb-24,78.72,91.76,78.72,90.90,850
21-Feb-24,78.72,78.72,78.72,78.72,78
20-Feb-24,79.80,79.80,79.15,79.80,239479

*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: N1CL34