Cotação atual, histórico e gráfico do papel: N1DA34

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 N1DA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	-1,95%	-4,17	210,00	209,88	208,00	214,31	231K	30
18/06/2026	0,02%	0,05	214,17	217,25	210,50	217,36	36K	9
17/06/2026	-5,68%	-12,90	214,12	223,00	210,40	223,00	136K	40
16/06/2026	-1,52%	-3,51	227,02	228,31	223,74	228,89	10K	9
15/06/2026	2,13%	4,81	230,53	225,72	225,28	232,00	66K	14
12/06/2026	-0,12%	-0,26	225,72	225,98	221,01	225,98	32K	20
11/06/2026	0,88%	1,98	225,98	224,00	223,90	227,74	38K	35
10/06/2026	-0,74%	-1,68	224,00	215,74	215,74	229,80	51K	17
09/06/2026	0,48%	1,08	225,68	225,50	225,50	226,29	1K	4
08/06/2026	0,44%	0,98	224,60	219,14	219,14	225,27	35K	13
05/06/2026	1,81%	3,97	223,62	224,66	223,30	224,66	6K	7
03/06/2026	-0,21%	-0,46	219,65	220,76	219,65	220,76	3K	6
02/06/2026	-5,47%	-12,73	220,11	235,17	218,50	235,17	78K	34
01/06/2026	-0,27%	-0,62	232,84	230,00	230,00	235,10	1M	22
29/05/2026	2,05%	4,69	233,46	231,10	231,10	237,30	22K	13
28/05/2026	0,25%	0,56	228,77	228,00	228,00	229,71	33K	13
27/05/2026	-0,18%	-0,42	228,21	230,92	228,21	231,00	63K	9
26/05/2026	0,25%	0,58	228,63	228,05	226,98	228,89	21K	8
25/05/2026	-0,13%	-0,29	228,05	217,00	217,00	229,97	14K	9
22/05/2026	0,95%	2,16	228,34	229,35	228,06	229,35	34K	4
21/05/2026	0,08%	0,18	226,18	228,26	223,57	228,26	13K	10
20/05/2026	-3,48%	-8,14	226,00	234,14	224,82	234,14	2M	19
19/05/2026	0,80%	1,85	234,14	232,29	232,29	235,22	169K	27
18/05/2026	1,00%	2,30	232,29	232,29	228,67	232,29	3K	11
15/05/2026	1,45%	3,29	229,99	230,08	229,99	231,38	116K	15
14/05/2026	4,09%	8,90	226,70	226,38	224,58	229,53	10K	15
13/05/2026	-0,97%	-2,13	217,80	222,13	216,89	222,13	2K	7
12/05/2026	2,00%	4,32	219,93	215,14	215,14	219,93	13K	9
11/05/2026	-0,82%	-1,79	215,61	215,34	215,34	216,00	26K	7
08/05/2026	-0,50%	-1,10	217,40	212,79	212,79	217,46	10K	10
07/05/2026	0,69%	1,50	218,50	218,58	218,00	220,20	43K	19
06/05/2026	-0,84%	-1,84	217,00	214,46	214,46	220,70	44K	9
05/05/2026	-3,40%	-7,71	218,84	225,00	218,15	225,00	71K	18
04/05/2026	-0,40%	-0,91	226,55	226,66	226,33	230,00	41K	18
30/04/2026	-0,35%	-0,79	227,46	228,25	227,03	228,25	2K	7
29/04/2026	0,60%	1,37	228,25	229,00	225,99	229,00	48K	14
28/04/2026	0,53%	1,19	226,88	225,00	225,00	226,88	41K	13
27/04/2026	0,74%	1,66	225,69	224,02	224,02	226,81	40K	16
24/04/2026	1,97%	4,32	224,03	220,65	220,65	224,63	32K	18
23/04/2026	2,62%	5,60	219,71	217,00	217,00	222,60	534K	33
22/04/2026	-1,59%	-3,47	214,11	218,00	212,50	218,00	212K	27
20/04/2026	-1,66%	-3,67	217,58	221,68	216,90	221,70	184K	19
17/04/2026	-0,23%	-0,52	221,25	219,28	219,28	223,25	264K	26
16/04/2026	0,04%	0,09	221,77	217,24	217,24	222,23	11K	12
15/04/2026	2,56%	5,53	221,68	218,32	217,50	222,40	193K	26
14/04/2026	1,10%	2,35	216,15	215,49	215,41	217,80	21K	29
13/04/2026	2,35%	4,90	213,80	208,95	208,12	214,55	39K	25
10/04/2026	-2,31%	-4,95	208,90	211,77	207,37	211,77	2M	39
09/04/2026	-4,98%	-11,20	213,85	224,00	213,85	224,00	95K	38
08/04/2026	1,02%	2,28	225,05	225,60	224,64	226,09	702K	89
07/04/2026	-1,31%	-2,95	222,77	225,50	222,77	225,50	34K	6
06/04/2026	1,27%	2,83	225,72	220,89	220,89	225,94	140K	29
02/04/2026	1,82%	3,98	222,89	219,07	219,07	222,89	23K	2
01/04/2026	-0,50%	-1,09	218,91	220,00	218,91	221,51	303K	8
31/03/2026	0,16%	0,36	220,00	219,58	218,77	220,76	151K	6
30/03/2026	2,55%	5,47	219,64	219,33	217,99	219,64	153K	10
27/03/2026	-2,55%	-5,61	214,17	215,69	213,00	216,47	8K	10
26/03/2026	0,51%	1,11	219,78	220,89	219,78	220,90	8K	5
25/03/2026	-1,87%	-4,16	218,67	220,85	218,02	220,85	21K	7
24/03/2026	-1,64%	-3,72	222,83	228,82	222,83	228,82	14K	6
23/03/2026	-0,71%	-1,61	226,55	223,59	223,59	228,01	15K	4
20/03/2026	1,55%	3,49	228,16	226,92	226,92	228,16	4K	5
19/03/2026	0,69%	1,54	224,67	225,99	223,25	225,99	18K	10
18/03/2026	-0,88%	-1,99	223,13	225,99	222,45	225,99	14K	9
17/03/2026	0,43%	0,97	225,12	225,51	224,25	226,24	351K	12
16/03/2026	0,52%	1,15	224,15	224,02	223,23	226,00	43K	10
13/03/2026	1,77%	3,88	223,00	225,53	223,00	225,53	34K	13
12/03/2026	-0,95%	-2,11	219,12	221,62	216,92	221,62	26K	11
11/03/2026	-2,40%	-5,43	221,23	226,66	215,86	227,54	11K	8
10/03/2026	-0,76%	-1,73	226,66	229,98	226,09	230,48	8K	12
09/03/2026	-1,39%	-3,22	228,39	224,13	222,81	228,39	262K	6
06/03/2026	-0,57%	-1,33	231,61	228,28	228,28	237,36	48K	12
05/03/2026	-0,12%	-0,27	232,94	233,21	230,46	233,99	27K	10
04/03/2026	0,00%	-0,01	233,21	235,56	229,00	235,56	12K	7
03/03/2026	2,26%	5,15	233,22	230,36	226,83	233,22	48K	12
02/03/2026	2,01%	4,50	228,07	225,27	225,16	229,31	146K	12
27/02/2026	-2,02%	-4,61	223,57	230,47	223,57	230,47	28K	17
26/02/2026	5,80%	12,51	228,18	223,87	223,69	228,18	15K	12
25/02/2026	2,53%	5,33	215,67	209,80	209,80	215,67	86K	18
24/02/2026	1,79%	3,70	210,34	202,50	202,50	210,34	156K	21
23/02/2026	-3,18%	-6,78	206,64	212,97	205,50	212,97	17K	19
20/02/2026	0,42%	0,90	213,42	212,40	211,30	213,42	17K	12
19/02/2026	-2,78%	-6,08	212,52	218,60	211,99	218,60	10K	23
18/02/2026	5,23%	10,86	218,60	212,56	212,56	218,60	8K	20
13/02/2026	1,01%	2,07	207,74	206,09	206,09	209,92	204K	17
12/02/2026	-1,24%	-2,59	205,67	208,48	201,76	209,69	60K	11
11/02/2026	-2,96%	-6,36	208,26	215,65	207,41	215,65	88K	29
10/02/2026	-4,08%	-9,12	214,62	220,43	208,35	220,43	313K	49
09/02/2026	1,19%	2,64	223,74	223,32	219,90	223,74	9K	11
06/02/2026	-1,82%	-4,10	221,10	220,69	220,00	228,22	28K	25
05/02/2026	-2,77%	-6,42	225,20	232,59	223,00	232,59	3M	20
04/02/2026	0,01%	0,03	231,62	233,91	223,35	233,91	163K	20
03/02/2026	-9,36%	-23,91	231,59	255,50	226,37	255,50	305K	58
02/02/2026	0,30%	0,76	255,50	254,74	254,30	256,63	22K	12
30/01/2026	1,42%	3,57	254,74	254,00	252,52	254,74	30K	4
29/01/2026	-2,69%	-6,95	251,17	261,04	251,17	261,04	36K	12
28/01/2026	0,87%	2,23	258,12	255,89	253,25	258,12	57K	16
27/01/2026	-2,55%	-6,70	255,89	261,24	255,89	261,25	44K	17
26/01/2026	1,17%	3,04	262,59	261,21	261,21	262,59	33K	6
23/01/2026	-0,47%	-1,23	259,55	260,78	258,50	260,94	47K	12
22/01/2026	-1,34%	-3,55	260,78	259,04	259,04	264,86	9K	9
21/01/2026	1,09%	2,84	264,33	264,11	261,00	264,71	8K	9
20/01/2026	-8,94%	-25,66	261,49	269,74	261,49	269,99	84K	46
19/01/2026	5,23%	14,26	287,15	273,05	273,01	287,15	40K	11
16/01/2026	1,41%	3,80	272,89	282,54	268,39	282,54	13K	18
15/01/2026	-0,07%	-0,18	269,09	267,83	267,83	270,81	9K	11
14/01/2026	1,66%	4,40	269,27	268,38	267,25	271,01	3M	11
13/01/2026	-0,64%	-1,71	264,87	265,97	264,87	267,84	114K	6
12/01/2026	0,55%	1,45	266,58	261,83	261,83	267,28	3K	5
09/01/2026	-2,00%	-5,41	265,13	267,92	265,13	269,72	4K	6
08/01/2026	-0,17%	-0,45	270,54	271,34	269,03	271,34	12K	7
07/01/2026	-0,01%	-0,02	270,99	272,09	270,04	273,25	17K	21
06/01/2026	1,42%	3,79	271,01	265,75	263,10	271,01	246K	8
05/01/2026	1,82%	4,78	267,22	260,50	260,50	267,22	39K	13
02/01/2026	-3,27%	-8,88	262,44	265,89	260,60	265,89	79K	27
30/12/2025	-1,51%	-4,15	271,32	270,20	270,20	271,60	7K	5
29/12/2025	0,03%	0,08	275,47	278,18	275,47	278,18	15K	8
26/12/2025	1,21%	3,28	275,39	274,84	273,97	275,70	38K	7
23/12/2025	-0,23%	-0,63	272,11	272,62	270,86	273,00	73K	6
22/12/2025	3,65%	9,60	272,74	265,78	263,76	272,74	79K	261
19/12/2025	1,17%	3,04	263,14	259,20	259,20	265,40	20K	6
18/12/2025	0,54%	1,40	260,10	261,82	260,10	263,74	34K	10
17/12/2025	1,55%	3,95	258,70	255,00	255,00	258,70	58K	12
16/12/2025	1,57%	3,95	254,75	253,99	253,01	254,76	20K	4
15/12/2025	-1,55%	-3,95	250,80	254,75	249,63	254,75	66K	12
12/12/2025	0,20%	0,51	254,75	254,00	253,51	254,75	4K	5
11/12/2025	0,81%	2,04	254,24	247,65	247,65	254,50	104K	8
10/12/2025	2,48%	6,11	252,20	247,81	247,81	252,20	118K	7
09/12/2025	0,86%	2,09	246,09	245,13	245,13	246,72	13K	9
08/12/2025	-0,13%	-0,32	244,00	246,77	242,75	246,77	31K	14
05/12/2025	1,63%	3,93	244,32	242,16	242,16	246,95	28K	12
04/12/2025	4,88%	11,19	240,39	234,99	234,97	240,48	94K	22
03/12/2025	-2,85%	-6,72	229,20	254,00	229,20	254,00	37K	24
02/12/2025	-	-	235,92	240,85	234,73	240,85	140K	137

Date,Open,High,Low,Close,Volume
19-Jun-26,209.88,214.31,208.00,210.00,231481
18-Jun-26,217.25,217.36,210.50,214.17,35740
17-Jun-26,223.00,223.00,210.40,214.12,135741
16-Jun-26,228.31,228.89,223.74,227.02,10234
15-Jun-26,225.72,232.00,225.28,230.53,65939
12-Jun-26,225.98,225.98,221.01,225.72,31893
11-Jun-26,224.00,227.74,223.90,225.98,37705
10-Jun-26,215.74,229.80,215.74,224.00,50696
09-Jun-26,225.50,226.29,225.50,225.68,1355
08-Jun-26,219.14,225.27,219.14,224.60,35274
05-Jun-26,224.66,224.66,223.30,223.62,5810
03-Jun-26,220.76,220.76,219.65,219.65,3081
02-Jun-26,235.17,235.17,218.50,220.11,77555
01-Jun-26,230.00,235.10,230.00,232.84,1420619
29-May-26,231.10,237.30,231.10,233.46,21837
28-May-26,228.00,229.71,228.00,228.77,33421
27-May-26,230.92,231.00,228.21,228.21,62906
26-May-26,228.05,228.89,226.98,228.63,21232
25-May-26,217.00,229.97,217.00,228.05,13993
22-May-26,229.35,229.35,228.06,228.34,34254
21-May-26,228.26,228.26,223.57,226.18,12895
20-May-26,234.14,234.14,224.82,226.00,1642733
19-May-26,232.29,235.22,232.29,234.14,169353
18-May-26,232.29,232.29,228.67,232.29,3475
15-May-26,230.08,231.38,229.99,229.99,116302
14-May-26,226.38,229.53,224.58,226.70,10021
13-May-26,222.13,222.13,216.89,217.80,1969
12-May-26,215.14,219.93,215.14,219.93,12755
11-May-26,215.34,216.00,215.34,215.61,25647
08-May-26,212.79,217.46,212.79,217.40,9732
07-May-26,218.58,220.20,218.00,218.50,42525
06-May-26,214.46,220.70,214.46,217.00,43622
05-May-26,225.00,225.00,218.15,218.84,71214
04-May-26,226.66,230.00,226.33,226.55,41246
30-Apr-26,228.25,228.25,227.03,227.46,1821
29-Apr-26,229.00,229.00,225.99,228.25,48093
28-Apr-26,225.00,226.88,225.00,226.88,40729
27-Apr-26,224.02,226.81,224.02,225.69,40430
24-Apr-26,220.65,224.63,220.65,224.03,32201
23-Apr-26,217.00,222.60,217.00,219.71,533913
22-Apr-26,218.00,218.00,212.50,214.11,212417
20-Apr-26,221.68,221.70,216.90,217.58,184106
17-Apr-26,219.28,223.25,219.28,221.25,263932
16-Apr-26,217.24,222.23,217.24,221.77,11081
15-Apr-26,218.32,222.40,217.50,221.68,192648
14-Apr-26,215.49,217.80,215.41,216.15,21429
13-Apr-26,208.95,214.55,208.12,213.80,38921
10-Apr-26,211.77,211.77,207.37,208.90,1841561
09-Apr-26,224.00,224.00,213.85,213.85,95129
08-Apr-26,225.60,226.09,224.64,225.05,701804
07-Apr-26,225.50,225.50,222.77,222.77,34182
06-Apr-26,220.89,225.94,220.89,225.72,139743
02-Apr-26,219.07,222.89,219.07,222.89,22508
01-Apr-26,220.00,221.51,218.91,218.91,303063
31-Mar-26,219.58,220.76,218.77,220.00,150708
30-Mar-26,219.33,219.64,217.99,219.64,153328
27-Mar-26,215.69,216.47,213.00,214.17,7709
26-Mar-26,220.89,220.90,219.78,219.78,8161
25-Mar-26,220.85,220.85,218.02,218.67,21436
24-Mar-26,228.82,228.82,222.83,222.83,13653
23-Mar-26,223.59,228.01,223.59,226.55,14773
20-Mar-26,226.92,228.16,226.92,228.16,4321
19-Mar-26,225.99,225.99,223.25,224.67,17680
18-Mar-26,225.99,225.99,222.45,223.13,13626
17-Mar-26,225.51,226.24,224.25,225.12,351327
16-Mar-26,224.02,226.00,223.23,224.15,42914
13-Mar-26,225.53,225.53,223.00,223.00,33675
12-Mar-26,221.62,221.62,216.92,219.12,25840
11-Mar-26,226.66,227.54,215.86,221.23,11252
10-Mar-26,229.98,230.48,226.09,226.66,8191
09-Mar-26,224.13,228.39,222.81,228.39,261650
06-Mar-26,228.28,237.36,228.28,231.61,47723
05-Mar-26,233.21,233.99,230.46,232.94,27363
04-Mar-26,235.56,235.56,229.00,233.21,11955
03-Mar-26,230.36,233.22,226.83,233.22,47617
02-Mar-26,225.27,229.31,225.16,228.07,145537
27-Feb-26,230.47,230.47,223.57,223.57,27913
26-Feb-26,223.87,228.18,223.69,228.18,14883
25-Feb-26,209.80,215.67,209.80,215.67,85939
24-Feb-26,202.50,210.34,202.50,210.34,155982
23-Feb-26,212.97,212.97,205.50,206.64,17449
20-Feb-26,212.40,213.42,211.30,213.42,16978
19-Feb-26,218.60,218.60,211.99,212.52,9840
18-Feb-26,212.56,218.60,212.56,218.60,8399
13-Feb-26,206.09,209.92,206.09,207.74,204490
12-Feb-26,208.48,209.69,201.76,205.67,60173
11-Feb-26,215.65,215.65,207.41,208.26,88088
10-Feb-26,220.43,220.43,208.35,214.62,313320
09-Feb-26,223.32,223.74,219.90,223.74,9107
06-Feb-26,220.69,228.22,220.00,221.10,27609
05-Feb-26,232.59,232.59,223.00,225.20,2589170
04-Feb-26,233.91,233.91,223.35,231.62,163109
03-Feb-26,255.50,255.50,226.37,231.59,304753
02-Feb-26,254.74,256.63,254.30,255.50,21702
30-Jan-26,254.00,254.74,252.52,254.74,30245
29-Jan-26,261.04,261.04,251.17,251.17,36053
28-Jan-26,255.89,258.12,253.25,258.12,56563
27-Jan-26,261.24,261.25,255.89,255.89,43658
26-Jan-26,261.21,262.59,261.21,262.59,32966
23-Jan-26,260.78,260.94,258.50,259.55,46728
22-Jan-26,259.04,264.86,259.04,260.78,8678
21-Jan-26,264.11,264.71,261.00,264.33,7887
20-Jan-26,269.74,269.99,261.49,261.49,83941
19-Jan-26,273.05,287.15,273.01,287.15,39706
16-Jan-26,282.54,282.54,268.39,272.89,12724
15-Jan-26,267.83,270.81,267.83,269.09,9154
14-Jan-26,268.38,271.01,267.25,269.27,2504001
13-Jan-26,265.97,267.84,264.87,264.87,114092
12-Jan-26,261.83,267.28,261.83,266.58,2921
09-Jan-26,267.92,269.72,265.13,265.13,4270
08-Jan-26,271.34,271.34,269.03,270.54,12443
07-Jan-26,272.09,273.25,270.04,270.99,16602
06-Jan-26,265.75,271.01,263.10,271.01,246134
05-Jan-26,260.50,267.22,260.50,267.22,39068
02-Jan-26,265.89,265.89,260.60,262.44,78873
30-Dec-25,270.20,271.60,270.20,271.32,6773
29-Dec-25,278.18,278.18,275.47,275.47,15464
26-Dec-25,274.84,275.70,273.97,275.39,38188
23-Dec-25,272.62,273.00,270.86,272.11,72726
22-Dec-25,265.78,272.74,263.76,272.74,79404
19-Dec-25,259.20,265.40,259.20,263.14,20063
18-Dec-25,261.82,263.74,260.10,260.10,34422
17-Dec-25,255.00,258.70,255.00,258.70,57588
16-Dec-25,253.99,254.76,253.01,254.75,19818
15-Dec-25,254.75,254.75,249.63,250.80,65998
12-Dec-25,254.00,254.75,253.51,254.75,4315
11-Dec-25,247.65,254.50,247.65,254.24,104458
10-Dec-25,247.81,252.20,247.81,252.20,117998
09-Dec-25,245.13,246.72,245.13,246.09,12796
08-Dec-25,246.77,246.77,242.75,244.00,30970
05-Dec-25,242.16,246.95,242.16,244.32,28078
04-Dec-25,234.99,240.48,234.97,240.39,93732
03-Dec-25,254.00,254.00,229.20,229.20,37336
02-Dec-25,240.85,240.85,234.73,235.92,139705

*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: N1DA34