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
18/06/2026	2,10%	2,20	107,20	105,20	105,20	107,20	848	8
17/06/2026	0,96%	1,00	105,00	104,80	104,80	105,00	209	2
16/06/2026	6,67%	6,50	104,00	104,60	104,00	104,60	32K	4
12/06/2026	4,18%	3,91	97,50	97,80	97,50	97,80	195K	7
11/06/2026	0,31%	0,29	93,59	93,59	93,59	93,59	75K	1
10/06/2026	2,30%	2,10	93,30	93,40	93,30	93,40	560K	9
27/05/2026	9,42%	7,85	91,20	92,20	90,91	92,20	106K	7
21/05/2026	3,54%	2,85	83,35	78,40	78,40	83,35	2K	13
20/05/2026	7,51%	5,62	80,50	74,88	74,88	80,50	155	2
19/05/2026	-4,18%	-3,27	74,88	75,73	74,88	75,73	2K	4
18/05/2026	-1,33%	-1,05	78,15	78,15	78,15	78,15	78	1
15/05/2026	0,71%	0,56	79,20	79,20	79,20	79,20	396	1
13/05/2026	-0,20%	-0,16	78,64	79,28	78,64	79,28	10K	2
12/05/2026	-2,67%	-2,16	78,80	80,00	78,72	80,00	4K	6
11/05/2026	-2,46%	-2,04	80,96	80,96	80,96	80,96	80	1
08/05/2026	-4,02%	-3,48	83,00	84,96	83,00	84,96	1K	2
07/05/2026	0,00%	0,00	86,48	86,48	86,48	86,48	4K	2
06/05/2026	3,32%	2,78	86,48	85,68	85,68	86,48	2K	3
05/05/2026	-2,11%	-1,80	83,70	86,18	83,70	86,18	127K	7
04/05/2026	-3,36%	-2,97	85,50	87,39	84,15	87,39	1M	37
29/04/2026	-1,26%	-1,13	88,47	88,40	88,01	88,47	196K	5
28/04/2026	-2,20%	-2,02	89,60	89,60	89,60	89,60	134K	3
27/04/2026	0,13%	0,12	91,62	91,26	91,26	91,62	137K	5
23/04/2026	-3,07%	-2,90	91,50	95,35	91,50	95,35	453K	10
22/04/2026	-5,88%	-5,90	94,40	95,50	94,40	95,50	296K	29
20/04/2026	-4,02%	-4,20	100,30	101,70	98,00	101,70	208K	13
17/04/2026	3,83%	3,85	104,50	108,30	104,50	110,00	447K	7
16/04/2026	-3,89%	-4,07	100,65	106,70	100,65	106,70	412K	5
15/04/2026	-0,65%	-0,68	104,72	105,82	104,72	105,82	21K	2
14/04/2026	6,23%	6,18	105,40	104,00	104,00	105,40	314K	5
13/04/2026	-1,18%	-1,18	99,22	99,22	99,22	99,22	396	4
10/04/2026	1,01%	1,00	100,40	100,40	100,40	100,40	151K	5
09/04/2026	-4,05%	-4,20	99,40	99,40	99,40	99,40	149K	4
08/04/2026	7,92%	7,60	103,60	106,00	103,60	106,90	426K	14
07/04/2026	2,24%	2,10	96,00	96,00	96,00	96,00	288	1
30/03/2026	-3,68%	-3,59	93,90	95,40	93,90	95,40	95K	2
27/03/2026	-7,06%	-7,41	97,49	101,00	97,49	101,00	203K	5
25/03/2026	1,88%	1,94	104,90	106,60	104,90	106,60	634	2
24/03/2026	-3,05%	-3,24	102,96	102,96	102,96	102,96	103K	2
23/03/2026	3,71%	3,80	106,20	106,20	106,20	106,20	212K	2
20/03/2026	-1,63%	-1,70	102,40	102,40	102,40	102,40	102	1
17/03/2026	3,43%	3,45	104,10	104,10	104,10	104,10	104	1
13/03/2026	-0,97%	-0,99	100,65	101,65	100,65	101,65	103K	6
09/03/2026	-2,53%	-2,64	101,64	104,28	101,64	104,28	205	2
06/03/2026	-5,20%	-5,72	104,28	104,28	104,28	104,28	104	1
05/03/2026	-1,38%	-1,54	110,00	109,78	109,78	110,00	220K	2
04/03/2026	-3,49%	-4,03	111,54	111,32	111,32	111,54	112K	2
02/03/2026	-9,36%	-11,93	115,57	119,00	115,18	119,00	512K	122
27/02/2026	2,26%	2,82	127,50	127,50	127,50	127,50	268K	5
20/02/2026	-2,93%	-3,76	124,68	124,40	124,40	124,68	249	2
18/02/2026	12,59%	14,36	128,44	126,73	126,73	128,44	254K	11
13/02/2026	-5,31%	-6,40	114,08	114,08	114,08	114,08	114K	1
12/02/2026	-1,94%	-2,38	120,48	120,48	120,48	120,48	6K	3
10/02/2026	7,55%	8,62	122,86	121,92	121,92	123,60	6K	4
04/02/2026	-0,23%	-0,26	114,24	114,24	114,24	114,24	3K	1
30/01/2026	-3,70%	-4,40	114,50	120,09	114,50	120,09	3K	4
29/01/2026	9,73%	10,54	118,90	110,77	110,77	118,90	60K	21
28/01/2026	-16,84%	-21,95	108,36	108,40	108,36	109,30	115K	17
12/01/2026	-0,56%	-0,73	130,31	130,31	130,31	130,31	1K	1
08/01/2026	1,17%	1,52	131,04	131,04	131,04	131,04	131	1
07/01/2026	0,97%	1,24	129,52	129,52	129,52	129,52	388	1
06/01/2026	0,85%	1,08	128,28	127,20	127,20	128,28	4K	3
19/12/2025	6,57%	7,84	127,20	124,03	124,03	127,20	2K	4
16/12/2025	2,46%	2,87	119,36	119,52	119,36	119,52	11K	2
15/12/2025	6,09%	6,69	116,49	116,49	116,49	116,49	465	1
11/12/2025	4,17%	4,40	109,80	104,00	104,00	109,80	220K	15
10/12/2025	3,13%	3,20	105,40	102,00	101,50	105,40	77K	8
09/12/2025	-1,16%	-1,20	102,20	103,04	102,20	103,04	821	6
05/12/2025	4,23%	4,20	103,40	102,90	102,90	103,40	45K	2
03/12/2025	0,71%	0,70	99,20	99,20	99,20	99,20	99	1
02/12/2025	-1,01%	-1,00	98,50	98,50	98,50	98,50	295	1
28/11/2025	1,43%	1,40	99,50	99,50	99,50	99,50	398	1
25/11/2025	-0,91%	-0,90	98,10	100,50	98,10	100,50	11K	2
24/11/2025	2,06%	2,00	99,00	100,00	99,00	100,00	2K	2
21/11/2025	4,30%	4,00	97,00	97,00	97,00	97,00	369K	5
18/11/2025	-0,53%	-0,50	93,00	93,00	93,00	93,00	93	1
17/11/2025	-5,17%	-5,10	93,50	95,00	93,50	95,00	282K	6
13/11/2025	-2,09%	-2,10	98,60	99,10	98,60	99,30	416K	8
12/11/2025	1,31%	1,30	100,70	101,00	100,70	101,00	302K	5
11/11/2025	-1,68%	-1,70	99,40	99,68	99,40	99,90	299K	6
07/11/2025	3,16%	3,10	101,10	98,20	98,20	101,10	607K	19
06/11/2025	-2,39%	-2,40	98,00	99,84	98,00	99,84	302K	10
05/11/2025	-19,08%	-23,68	100,40	99,00	99,00	101,30	518K	15
17/10/2025	-4,55%	-5,92	124,08	124,08	124,08	124,08	19K	1
14/10/2025	2,04%	2,60	130,00	130,00	130,00	130,00	6K	1
10/10/2025	-2,58%	-3,38	127,40	127,40	127,40	127,40	637	1
02/10/2025	1,00%	1,30	130,78	130,78	130,78	130,78	20K	1
30/09/2025	-3,86%	-5,20	129,48	129,48	129,48	129,48	13K	1
25/09/2025	0,42%	0,56	134,68	134,68	134,68	134,68	269	1
24/09/2025	-5,71%	-8,12	134,12	134,26	134,12	134,26	402	2
22/09/2025	0,00%	0,00	142,24	142,24	142,24	142,24	142	1
15/09/2025	-0,91%	-1,31	142,24	142,24	142,24	142,24	2K	1
12/09/2025	1,90%	2,67	143,55	145,00	143,55	145,00	5K	2
11/09/2025	4,51%	6,08	140,88	141,00	140,88	141,00	9K	2
03/09/2025	-1,58%	-2,16	134,80	134,80	134,80	134,80	1K	1
28/08/2025	2,27%	3,04	136,96	138,00	136,96	138,00	7K	3
18/08/2025	0,50%	0,66	133,92	133,26	133,12	133,92	5K	3
13/08/2025	2,92%	3,78	133,26	133,02	133,02	133,26	39K	2
12/08/2025	0,00%	0,00	129,48	131,68	129,48	131,68	20K	3
11/08/2025	-1,54%	-2,02	129,48	129,48	129,48	129,48	258	2
08/08/2025	-5,31%	-7,38	131,50	131,95	130,71	131,95	10K	7
05/08/2025	0,00%	0,00	138,88	138,88	138,88	138,88	1K	1
04/08/2025	-2,08%	-2,95	138,88	137,48	136,64	139,30	23K	9
31/07/2025	7,54%	9,94	141,83	148,02	141,83	148,88	5K	7
30/07/2025	0,68%	0,89	131,89	131,89	131,89	131,89	131	1
29/07/2025	-2,20%	-2,95	131,00	131,00	131,00	131,00	1K	1
28/07/2025	2,73%	3,56	133,95	127,78	127,78	133,95	2K	3
25/07/2025	0,00%	0,00	130,39	130,39	130,39	130,39	651	1
24/07/2025	-3,65%	-4,94	130,39	130,39	130,39	130,39	1K	1
23/07/2025	4,83%	6,24	135,33	134,67	134,67	135,33	34K	2
22/07/2025	-1,29%	-1,69	129,09	132,09	129,09	132,09	1K	4
21/07/2025	0,19%	0,25	130,78	130,78	130,78	130,78	2K	1
17/07/2025	5,71%	7,05	130,53	128,88	128,88	130,53	58K	3
10/07/2025	4,17%	4,94	123,48	123,48	123,48	123,48	4K	1
07/07/2025	0,00%	0,00	118,54	118,54	118,54	118,54	355	1
03/07/2025	2,44%	2,82	118,54	119,00	118,54	119,30	356	3
02/07/2025	9,69%	10,22	115,72	116,00	115,72	116,00	579	3
26/06/2025	0,53%	0,56	105,50	105,50	105,50	105,50	105	1
12/06/2025	-2,73%	-2,94	104,94	104,94	104,94	104,94	209	1
11/06/2025	-0,50%	-0,54	107,88	107,88	107,88	107,88	14K	1
06/06/2025	-0,81%	-0,89	108,42	108,42	108,42	108,42	108	1
05/06/2025	10,86%	10,71	109,31	106,47	106,47	109,32	3K	7
23/05/2025	1,63%	1,58	98,60	98,60	98,60	98,60	5K	1
22/05/2025	-5,87%	-6,05	97,02	97,77	97,02	97,77	22K	2
20/05/2025	-6,18%	-6,79	103,07	103,07	103,07	103,07	5K	1
16/05/2025	2,36%	2,53	109,86	109,86	109,86	109,86	5K	1
15/05/2025	-0,99%	-1,07	107,33	107,33	107,33	107,33	24K	1
13/05/2025	19,46%	17,66	108,40	108,87	108,40	109,06	3K	9
30/04/2025	-4,97%	-4,75	90,74	89,70	89,70	90,74	542	3
22/04/2025	0,44%	0,42	95,49	94,98	94,98	95,49	1K	2
17/04/2025	0,93%	0,88	95,07	94,20	94,20	95,07	76K	2
16/04/2025	-2,25%	-2,17	94,19	96,20	94,19	96,91	1K	3
14/04/2025	1,32%	1,26	96,36	95,88	95,88	96,36	115K	3
11/04/2025	-	-	95,10	93,29	93,29	95,10	7K	2

Date,Open,High,Low,Close,Volume
18-Jun-26,105.20,107.20,105.20,107.20,848
17-Jun-26,104.80,105.00,104.80,105.00,209
16-Jun-26,104.60,104.60,104.00,104.00,31824
12-Jun-26,97.80,97.80,97.50,97.50,195300
11-Jun-26,93.59,93.59,93.59,93.59,74872
10-Jun-26,93.40,93.40,93.30,93.30,560100
27-May-26,92.20,92.20,90.91,91.20,106169
21-May-26,78.40,83.35,78.40,83.35,2269
20-May-26,74.88,80.50,74.88,80.50,155
19-May-26,75.73,75.73,74.88,74.88,1650
18-May-26,78.15,78.15,78.15,78.15,78
15-May-26,79.20,79.20,79.20,79.20,396
13-May-26,79.28,79.28,78.64,78.64,10066
12-May-26,80.00,80.00,78.72,78.80,3512
11-May-26,80.96,80.96,80.96,80.96,80
08-May-26,84.96,84.96,83.00,83.00,1246
07-May-26,86.48,86.48,86.48,86.48,4324
06-May-26,85.68,86.48,85.68,86.48,1973
05-May-26,86.18,86.18,83.70,83.70,127427
04-May-26,87.39,87.39,84.15,85.50,1332049
29-Apr-26,88.40,88.47,88.01,88.47,195674
28-Apr-26,89.60,89.60,89.60,89.60,134400
27-Apr-26,91.26,91.62,91.26,91.62,137164
23-Apr-26,95.35,95.35,91.50,91.50,453145
22-Apr-26,95.50,95.50,94.40,94.40,296067
20-Apr-26,101.70,101.70,98.00,100.30,207708
17-Apr-26,108.30,110.00,104.50,104.50,447156
16-Apr-26,106.70,106.70,100.65,100.65,411800
15-Apr-26,105.82,105.82,104.72,104.72,21054
14-Apr-26,104.00,105.40,104.00,105.40,314212
13-Apr-26,99.22,99.22,99.22,99.22,396
10-Apr-26,100.40,100.40,100.40,100.40,150600
09-Apr-26,99.40,99.40,99.40,99.40,149100
08-Apr-26,106.00,106.90,103.60,103.60,425665
07-Apr-26,96.00,96.00,96.00,96.00,288
30-Mar-26,95.40,95.40,93.90,93.90,95493
27-Mar-26,101.00,101.00,97.49,97.49,203474
25-Mar-26,106.60,106.60,104.90,104.90,634
24-Mar-26,102.96,102.96,102.96,102.96,102960
23-Mar-26,106.20,106.20,106.20,106.20,212400
20-Mar-26,102.40,102.40,102.40,102.40,102
17-Mar-26,104.10,104.10,104.10,104.10,104
13-Mar-26,101.65,101.65,100.65,100.65,102683
09-Mar-26,104.28,104.28,101.64,101.64,205
06-Mar-26,104.28,104.28,104.28,104.28,104
05-Mar-26,109.78,110.00,109.78,110.00,219780
04-Mar-26,111.32,111.54,111.32,111.54,111651
02-Mar-26,119.00,119.00,115.18,115.57,512394
27-Feb-26,127.50,127.50,127.50,127.50,267750
20-Feb-26,124.40,124.68,124.40,124.68,249
18-Feb-26,126.73,128.44,126.73,128.44,254282
13-Feb-26,114.08,114.08,114.08,114.08,114080
12-Feb-26,120.48,120.48,120.48,120.48,5542
10-Feb-26,121.92,123.60,121.92,122.86,6392
04-Feb-26,114.24,114.24,114.24,114.24,2856
30-Jan-26,120.09,120.09,114.50,114.50,3411
29-Jan-26,110.77,118.90,110.77,118.90,60095
28-Jan-26,108.40,109.30,108.36,108.36,115480
12-Jan-26,130.31,130.31,130.31,130.31,1433
08-Jan-26,131.04,131.04,131.04,131.04,131
07-Jan-26,129.52,129.52,129.52,129.52,388
06-Jan-26,127.20,128.28,127.20,128.28,4232
19-Dec-25,124.03,127.20,124.03,127.20,1871
16-Dec-25,119.52,119.52,119.36,119.36,10876
15-Dec-25,116.49,116.49,116.49,116.49,465
11-Dec-25,104.00,109.80,104.00,109.80,219598
10-Dec-25,102.00,105.40,101.50,105.40,77391
09-Dec-25,103.04,103.04,102.20,102.20,821
05-Dec-25,102.90,103.40,102.90,103.40,44823
03-Dec-25,99.20,99.20,99.20,99.20,99
02-Dec-25,98.50,98.50,98.50,98.50,295
28-Nov-25,99.50,99.50,99.50,99.50,398
25-Nov-25,100.50,100.50,98.10,98.10,10839
24-Nov-25,100.00,100.00,99.00,99.00,2179
21-Nov-25,97.00,97.00,97.00,97.00,368891
18-Nov-25,93.00,93.00,93.00,93.00,93
17-Nov-25,95.00,95.00,93.50,93.50,281878
13-Nov-25,99.10,99.30,98.60,98.60,416157
12-Nov-25,101.00,101.00,100.70,100.70,302302
11-Nov-25,99.68,99.90,99.40,99.40,298980
07-Nov-25,98.20,101.10,98.20,101.10,606552
06-Nov-25,99.84,99.84,98.00,98.00,301988
05-Nov-25,99.00,101.30,99.00,100.40,518014
17-Oct-25,124.08,124.08,124.08,124.08,18612
14-Oct-25,130.00,130.00,130.00,130.00,6500
10-Oct-25,127.40,127.40,127.40,127.40,637
02-Oct-25,130.78,130.78,130.78,130.78,19617
30-Sep-25,129.48,129.48,129.48,129.48,12948
25-Sep-25,134.68,134.68,134.68,134.68,269
24-Sep-25,134.26,134.26,134.12,134.12,402
22-Sep-25,142.24,142.24,142.24,142.24,142
15-Sep-25,142.24,142.24,142.24,142.24,1991
12-Sep-25,145.00,145.00,143.55,143.55,5211
11-Sep-25,141.00,141.00,140.88,140.88,8599
03-Sep-25,134.80,134.80,134.80,134.80,1348
28-Aug-25,138.00,138.00,136.96,136.96,7036
18-Aug-25,133.26,133.92,133.12,133.92,5330
13-Aug-25,133.02,133.26,133.02,133.26,38511
12-Aug-25,131.68,131.68,129.48,129.48,20010
11-Aug-25,129.48,129.48,129.48,129.48,258
08-Aug-25,131.95,131.95,130.71,131.50,9955
05-Aug-25,138.88,138.88,138.88,138.88,1388
04-Aug-25,137.48,139.30,136.64,138.88,23333
31-Jul-25,148.02,148.88,141.83,141.83,4724
30-Jul-25,131.89,131.89,131.89,131.89,131
29-Jul-25,131.00,131.00,131.00,131.00,1310
28-Jul-25,127.78,133.95,127.78,133.95,1869
25-Jul-25,130.39,130.39,130.39,130.39,651
24-Jul-25,130.39,130.39,130.39,130.39,1303
23-Jul-25,134.67,135.33,134.67,135.33,33812
22-Jul-25,132.09,132.09,129.09,129.09,1437
21-Jul-25,130.78,130.78,130.78,130.78,2223
17-Jul-25,128.88,130.53,128.88,130.53,57620
10-Jul-25,123.48,123.48,123.48,123.48,4074
07-Jul-25,118.54,118.54,118.54,118.54,355
03-Jul-25,119.00,119.30,118.54,118.54,356
02-Jul-25,116.00,116.00,115.72,115.72,579
26-Jun-25,105.50,105.50,105.50,105.50,105
12-Jun-25,104.94,104.94,104.94,104.94,209
11-Jun-25,107.88,107.88,107.88,107.88,14348
06-Jun-25,108.42,108.42,108.42,108.42,108
05-Jun-25,106.47,109.32,106.47,109.31,3376
23-May-25,98.60,98.60,98.60,98.60,4930
22-May-25,97.77,97.77,97.02,97.02,21606
20-May-25,103.07,103.07,103.07,103.07,5153
16-May-25,109.86,109.86,109.86,109.86,5493
15-May-25,107.33,107.33,107.33,107.33,23612
13-May-25,108.87,109.06,108.40,108.40,2614
30-Apr-25,89.70,90.74,89.70,90.74,542
22-Apr-25,94.98,95.49,94.98,95.49,1045
17-Apr-25,94.20,95.07,94.20,95.07,76338
16-Apr-25,96.20,96.91,94.19,94.19,1148
14-Apr-25,95.88,96.36,95.88,96.36,115248
11-Apr-25,93.29,95.10,93.29,95.10,6638

*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