Cotação atual, histórico e gráfico do papel: N1EM34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/08/2020 | 1,19% | 4,12 | 349,21 | 351,05 | 349,21 | 351,05 | 10K | 2 |
| 11/08/2020 | -7,53% | -28,12 | 345,09 | 346,79 | 345,09 | 346,79 | 24K | 5 |
| 07/08/2020 | -0,48% | -1,79 | 373,21 | 374,80 | 373,19 | 374,80 | 97K | 4 |
| 06/08/2020 | -1,06% | -4,02 | 375,00 | 378,90 | 375,00 | 378,90 | 53K | 2 |
| 05/08/2020 | 2,00% | 7,42 | 379,02 | 377,39 | 377,39 | 379,02 | 11K | 3 |
| 04/08/2020 | 2,51% | 9,11 | 371,60 | 367,00 | 367,00 | 371,60 | 11K | 2 |
| 03/08/2020 | 1,99% | 7,09 | 362,49 | 361,88 | 361,88 | 362,49 | 239K | 5 |
| 31/07/2020 | 5,15% | 17,40 | 355,40 | 355,00 | 355,00 | 355,40 | 7K | 2 |
| 30/07/2020 | -3,65% | -12,80 | 338,00 | 338,00 | 338,00 | 338,00 | 7K | 1 |
| 29/07/2020 | -1,15% | -4,09 | 350,80 | 350,80 | 350,80 | 350,80 | 53K | 1 |
| 28/07/2020 | 0,53% | 1,88 | 354,89 | 354,89 | 354,89 | 354,89 | 46K | 2 |
|
|
| 27/07/2020 | 2,17% | 7,51 | 353,01 | 355,00 | 353,01 | 355,00 | 78K | 4 |
| 24/07/2020 | 1,02% | 3,50 | 345,50 | 346,00 | 345,50 | 346,00 | 38K | 4 |
| 23/07/2020 | 2,64% | 8,80 | 342,00 | 342,00 | 342,00 | 342,00 | 31K | 2 |
| 22/07/2020 | -1,10% | -3,69 | 333,20 | 330,00 | 330,00 | 333,20 | 150K | 4 |
| 21/07/2020 | -2,26% | -7,80 | 336,89 | 336,89 | 336,89 | 336,89 | 10K | 3 |
| 20/07/2020 | 1,73% | 5,86 | 344,69 | 342,58 | 342,58 | 344,69 | 10K | 3 |
| 17/07/2020 | 2,58% | 8,53 | 338,83 | 336,69 | 336,69 | 338,83 | 7K | 2 |
| 16/07/2020 | -0,47% | -1,55 | 330,30 | 328,50 | 326,96 | 330,30 | 79K | 5 |
| 15/07/2020 | -0,16% | -0,54 | 331,85 | 331,85 | 331,85 | 331,85 | 7K | 2 |
| 14/07/2020 | 0,53% | 1,74 | 332,39 | 327,97 | 327,97 | 332,39 | 7K | 2 |
| 13/07/2020 | 0,35% | 1,15 | 330,65 | 330,65 | 330,65 | 330,65 | 7K | 1 |
| 10/07/2020 | -2,02% | -6,79 | 329,50 | 331,20 | 329,50 | 331,20 | 40K | 3 |
| 09/07/2020 | -0,80% | -2,71 | 336,29 | 336,29 | 336,29 | 336,29 | 7K | 1 |
| 08/07/2020 | 1,35% | 4,51 | 339,00 | 340,49 | 337,00 | 340,49 | 27K | 3 |
| 07/07/2020 | 3,14% | 10,19 | 334,49 | 334,49 | 334,49 | 334,49 | 7K | 1 |
| 06/07/2020 | 1,61% | 5,13 | 324,30 | 324,30 | 324,30 | 324,30 | 13K | 1 |
| 01/07/2020 | -5,01% | -16,83 | 319,17 | 323,00 | 319,17 | 323,00 | 70K | 3 |
| 30/06/2020 | 2,75% | 9,00 | 336,00 | 329,00 | 329,00 | 336,00 | 241K | 7 |
| 26/06/2020 | 5,62% | 17,40 | 327,00 | 327,00 | 327,00 | 327,00 | 3K | 1 |
| 25/06/2020 | -0,66% | -2,06 | 309,60 | 309,60 | 309,60 | 309,60 | 136K | 2 |
| 24/06/2020 | 0,96% | 2,96 | 311,66 | 307,00 | 307,00 | 311,66 | 108K | 3 |
| 23/06/2020 | 0,42% | 1,30 | 308,70 | 307,00 | 307,00 | 308,70 | 332K | 3 |
| 22/06/2020 | 3,50% | 10,40 | 307,40 | 307,50 | 307,40 | 307,50 | 40K | 2 |
| 18/06/2020 | 1,37% | 4,00 | 297,00 | 296,42 | 296,42 | 297,00 | 86K | 3 |
| 17/06/2020 | 0,51% | 1,50 | 293,00 | 293,00 | 293,00 | 293,00 | 3K | 1 |
| 15/06/2020 | 3,48% | 9,81 | 291,50 | 291,00 | 291,00 | 291,50 | 20K | 2 |
| 12/06/2020 | 1,69% | 4,69 | 281,69 | 283,80 | 281,69 | 283,80 | 91K | 6 |
| 10/06/2020 | 1,91% | 5,19 | 277,00 | 277,00 | 277,00 | 277,00 | 97K | 1 |
| 08/06/2020 | 3,07% | 8,10 | 271,81 | 274,50 | 271,00 | 274,50 | 38K | 3 |
| 05/06/2020 | -8,14% | -23,37 | 263,71 | 265,08 | 263,71 | 265,08 | 225K | 4 |
| 04/06/2020 | 1,41% | 4,00 | 287,08 | 288,55 | 285,00 | 288,55 | 14K | 5 |
| 03/06/2020 | -12,95% | -42,11 | 283,08 | 285,00 | 279,99 | 285,00 | 25K | 7 |
| 01/06/2020 | 0,37% | 1,19 | 325,19 | 320,00 | 320,00 | 325,19 | 107K | 2 |
| 29/05/2020 | 4,60% | 14,26 | 324,00 | 324,61 | 324,00 | 325,70 | 169K | 5 |
| 28/05/2020 | 0,63% | 1,93 | 309,74 | 309,74 | 309,74 | 309,74 | 6K | 1 |
| 27/05/2020 | -4,37% | -14,07 | 307,81 | 315,00 | 300,00 | 315,00 | 170K | 7 |
| 26/05/2020 | -9,07% | -32,12 | 321,88 | 330,00 | 321,88 | 330,00 | 246K | 11 |
| 22/05/2020 | -0,17% | -0,61 | 354,00 | 362,70 | 354,00 | 362,70 | 39K | 4 |
| 21/05/2020 | -6,78% | -25,78 | 354,61 | 363,70 | 354,61 | 363,70 | 107K | 3 |
| 20/05/2020 | -2,56% | -9,98 | 380,39 | 380,39 | 380,39 | 380,39 | 76K | 1 |
| 19/05/2020 | -2,02% | -8,03 | 390,37 | 390,37 | 390,37 | 390,37 | 78K | 1 |
| 15/05/2020 | 1,69% | 6,61 | 398,40 | 398,40 | 398,40 | 398,40 | 8K | 1 |
| 14/05/2020 | 6,96% | 25,49 | 391,79 | 385,00 | 385,00 | 399,90 | 160K | 9 |
| 11/05/2020 | -1,53% | -5,70 | 366,30 | 366,30 | 366,30 | 366,30 | 7K | 1 |
| 08/05/2020 | 0,81% | 3,00 | 372,00 | 372,00 | 372,00 | 372,00 | 19K | 1 |
| 07/05/2020 | 2,85% | 10,24 | 369,00 | 369,00 | 369,00 | 369,00 | 52K | 1 |
| 06/05/2020 | -0,34% | -1,24 | 358,76 | 359,10 | 358,76 | 359,10 | 287K | 2 |
| 05/05/2020 | 3,71% | 12,88 | 360,00 | 345,00 | 345,00 | 360,00 | 134K | 5 |
| 04/05/2020 | 6,81% | 22,12 | 347,12 | 347,12 | 347,12 | 348,85 | 476K | 20 |
| 30/04/2020 | -2,99% | -10,00 | 325,00 | 338,27 | 325,00 | 338,27 | 3M | 3 |
| 29/04/2020 | -2,62% | -9,00 | 335,00 | 335,00 | 335,00 | 335,00 | 3K | 1 |
| 28/04/2020 | -0,29% | -1,01 | 344,00 | 344,00 | 344,00 | 344,00 | 103K | 1 |
| 27/04/2020 | 0,59% | 2,01 | 345,01 | 357,00 | 345,00 | 357,00 | 192K | 9 |
| 23/04/2020 | 12,09% | 37,00 | 343,00 | 350,40 | 343,00 | 350,40 | 56K | 3 |
| 17/04/2020 | 0,89% | 2,70 | 306,00 | 306,00 | 306,00 | 306,00 | 3K | 1 |
| 15/04/2020 | -2,63% | -8,20 | 303,30 | 309,00 | 303,30 | 310,50 | 25K | 8 |
| 13/04/2020 | 8,07% | 23,25 | 311,50 | 311,50 | 311,50 | 311,50 | 62K | 1 |
| 09/04/2020 | 10,82% | 28,15 | 288,25 | 279,00 | 279,00 | 288,25 | 169K | 2 |
| 08/04/2020 | 0,00% | 0,00 | 260,10 | 260,10 | 260,10 | 260,10 | 3K | 1 |
| 07/04/2020 | 7,17% | 17,40 | 260,10 | 262,70 | 260,10 | 262,70 | 13K | 2 |
| 01/04/2020 | 2,84% | 6,70 | 242,70 | 242,50 | 242,50 | 242,70 | 7K | 2 |
| 31/03/2020 | -0,92% | -2,20 | 236,00 | 236,00 | 236,00 | 236,00 | 5K | 1 |
| 25/03/2020 | 6,20% | 13,90 | 238,20 | 238,20 | 238,20 | 238,20 | 2K | 1 |
| 19/03/2020 | 1,95% | 4,30 | 224,30 | 225,00 | 224,30 | 225,00 | 29K | 5 |
| 18/03/2020 | -4,36% | -10,02 | 220,00 | 220,00 | 220,00 | 220,00 | 2K | 1 |
| 17/03/2020 | -2,33% | -5,48 | 230,02 | 230,02 | 230,02 | 230,02 | 92K | 5 |
| 06/03/2020 | 0,00% | 0,00 | 235,50 | 235,50 | 235,50 | 235,50 | 24K | 1 |
| 05/03/2020 | 10,25% | 21,89 | 235,50 | 240,00 | 235,50 | 240,00 | 142K | 3 |
| 03/03/2020 | 2,56% | 5,34 | 213,61 | 213,61 | 213,61 | 213,61 | 85K | 3 |
| 02/03/2020 | -0,96% | -2,02 | 208,27 | 208,27 | 208,27 | 208,27 | 4K | 1 |
| 27/02/2020 | -4,28% | -9,40 | 210,29 | 210,29 | 210,29 | 210,29 | 17K | 1 |
| 26/02/2020 | 1,95% | 4,21 | 219,69 | 219,69 | 219,69 | 219,69 | 409K | 2 |
| 21/02/2020 | - | - | 215,48 | 215,40 | 214,40 | 216,13 | 112K | 5 |
Date,Open,High,Low,Close,Volume
12-Aug-20,351.05,351.05,349.21,349.21,10494
11-Aug-20,346.79,346.79,345.09,345.09,24227
07-Aug-20,374.80,374.80,373.19,373.21,97352
06-Aug-20,378.90,378.90,375.00,375.00,52539
05-Aug-20,377.39,379.02,377.39,379.02,11354
04-Aug-20,367.00,371.60,367.00,371.60,11056
03-Aug-20,361.88,362.49,361.88,362.49,239060
31-Jul-20,355.00,355.40,355.00,355.40,7104
30-Jul-20,338.00,338.00,338.00,338.00,6760
29-Jul-20,350.80,350.80,350.80,350.80,52620
28-Jul-20,354.89,354.89,354.89,354.89,46135
27-Jul-20,355.00,355.00,353.01,353.01,78020
24-Jul-20,346.00,346.00,345.50,345.50,38040
23-Jul-20,342.00,342.00,342.00,342.00,30780
22-Jul-20,330.00,333.20,330.00,333.20,149890
21-Jul-20,336.89,336.89,336.89,336.89,10106
20-Jul-20,342.58,344.69,342.58,344.69,10298
17-Jul-20,336.69,338.83,336.69,338.83,6755
16-Jul-20,328.50,330.30,326.96,330.30,78728
15-Jul-20,331.85,331.85,331.85,331.85,6637
14-Jul-20,327.97,332.39,327.97,332.39,6603
13-Jul-20,330.65,330.65,330.65,330.65,6613
10-Jul-20,331.20,331.20,329.50,329.50,39590
09-Jul-20,336.29,336.29,336.29,336.29,6725
08-Jul-20,340.49,340.49,337.00,339.00,27074
07-Jul-20,334.49,334.49,334.49,334.49,6689
06-Jul-20,324.30,324.30,324.30,324.30,12972
01-Jul-20,323.00,323.00,319.17,319.17,70264
30-Jun-20,329.00,336.00,329.00,336.00,241246
26-Jun-20,327.00,327.00,327.00,327.00,3270
25-Jun-20,309.60,309.60,309.60,309.60,136224
24-Jun-20,307.00,311.66,307.00,311.66,107683
23-Jun-20,307.00,308.70,307.00,308.70,331611
22-Jun-20,307.50,307.50,307.40,307.40,39972
18-Jun-20,296.42,297.00,296.42,297.00,85985
17-Jun-20,293.00,293.00,293.00,293.00,2930
15-Jun-20,291.00,291.50,291.00,291.50,20385
12-Jun-20,283.80,283.80,281.69,281.69,90518
10-Jun-20,277.00,277.00,277.00,277.00,96950
08-Jun-20,274.50,274.50,271.00,271.81,38298
05-Jun-20,265.08,265.08,263.71,263.71,224943
04-Jun-20,288.55,288.55,285.00,287.08,14330
03-Jun-20,285.00,285.00,279.99,283.08,25300
01-Jun-20,320.00,325.19,320.00,325.19,106638
29-May-20,324.61,325.70,324.00,324.00,168900
28-May-20,309.74,309.74,309.74,309.74,6194
27-May-20,315.00,315.00,300.00,307.81,170400
26-May-20,330.00,330.00,321.88,321.88,245746
22-May-20,362.70,362.70,354.00,354.00,39100
21-May-20,363.70,363.70,354.61,354.61,107361
20-May-20,380.39,380.39,380.39,380.39,76078
19-May-20,390.37,390.37,390.37,390.37,78074
15-May-20,398.40,398.40,398.40,398.40,7968
14-May-20,385.00,399.90,385.00,391.79,160080
11-May-20,366.30,366.30,366.30,366.30,7326
08-May-20,372.00,372.00,372.00,372.00,18600
07-May-20,369.00,369.00,369.00,369.00,51660
06-May-20,359.10,359.10,358.76,358.76,287144
05-May-20,345.00,360.00,345.00,360.00,134342
04-May-20,347.12,348.85,347.12,347.12,476462
30-Apr-20,338.27,338.27,325.00,325.00,2623602
29-Apr-20,335.00,335.00,335.00,335.00,3350
28-Apr-20,344.00,344.00,344.00,344.00,103200
27-Apr-20,357.00,357.00,345.00,345.01,192300
23-Apr-20,350.40,350.40,343.00,343.00,55822
17-Apr-20,306.00,306.00,306.00,306.00,3060
15-Apr-20,309.00,310.50,303.30,303.30,24548
13-Apr-20,311.50,311.50,311.50,311.50,62300
09-Apr-20,279.00,288.25,279.00,288.25,169250
08-Apr-20,260.10,260.10,260.10,260.10,2601
07-Apr-20,262.70,262.70,260.10,260.10,13057
01-Apr-20,242.50,242.70,242.50,242.70,7277
31-Mar-20,236.00,236.00,236.00,236.00,4720
25-Mar-20,238.20,238.20,238.20,238.20,2382
19-Mar-20,225.00,225.00,224.30,224.30,29166
18-Mar-20,220.00,220.00,220.00,220.00,2200
17-Mar-20,230.02,230.02,230.02,230.02,92008
06-Mar-20,235.50,235.50,235.50,235.50,23550
05-Mar-20,240.00,240.00,235.50,235.50,142335
03-Mar-20,213.61,213.61,213.61,213.61,85444
02-Mar-20,208.27,208.27,208.27,208.27,4165
27-Feb-20,210.29,210.29,210.29,210.29,16823
26-Feb-20,219.69,219.69,219.69,219.69,408623
21-Feb-20,215.40,216.13,214.40,215.48,111956
*exoneração de responsabilidade e termos de uso