Cotação atual, histórico e gráfico do papel: N1EM34

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 N1EM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,80%	1,60	202,60	203,10	201,68	205,35	28K	13
17/04/2024	0,02%	0,05	201,00	200,98	200,09	201,55	7K	8
16/04/2024	0,73%	1,46	200,95	199,12	199,00	202,00	14K	12
15/04/2024	0,78%	1,55	199,49	197,94	196,50	199,50	115K	28
12/04/2024	-0,92%	-1,84	197,94	204,02	197,64	210,00	62K	36
11/04/2024	1,05%	2,07	199,78	198,67	196,00	199,78	156K	22
10/04/2024	-0,15%	-0,29	197,71	198,00	195,45	198,43	14K	19
09/04/2024	-0,23%	-0,45	198,00	200,20	197,70	202,40	148K	17
08/04/2024	-1,70%	-3,43	198,45	201,88	197,60	201,88	148K	22
05/04/2024	5,52%	10,56	201,88	191,32	191,32	202,00	100K	21
04/04/2024	1,61%	3,03	191,32	188,00	186,90	191,32	44K	15

03/04/2024	0,74%	1,39	188,29	186,30	186,30	188,30	62K	25
02/04/2024	1,33%	2,45	186,90	185,63	184,14	187,00	49K	45
01/04/2024	1,95%	3,53	184,45	185,00	182,24	186,45	118K	248
28/03/2024	3,38%	5,92	180,92	178,02	176,94	181,12	26K	27
27/03/2024	2,63%	4,49	175,00	171,53	171,53	175,00	138K	24
26/03/2024	1,11%	1,87	170,51	172,92	169,68	173,00	27K	32
25/03/2024	-0,52%	-0,88	168,64	171,00	168,64	172,40	41K	12
22/03/2024	-1,56%	-2,69	169,52	172,30	168,77	172,30	19K	10
21/03/2024	1,19%	2,02	172,21	173,91	171,70	176,44	120K	71
20/03/2024	0,82%	1,38	170,19	168,72	168,00	172,50	42K	11
19/03/2024	-1,94%	-3,34	168,81	172,26	168,13	172,30	123K	49
18/03/2024	2,47%	4,15	172,15	168,30	168,30	173,40	125K	26
15/03/2024	-1,47%	-2,50	168,00	167,30	167,30	169,17	59K	18
14/03/2024	-0,55%	-0,94	170,50	168,30	168,30	171,83	58K	17
13/03/2024	1,97%	3,32	171,44	171,80	171,02	172,20	91K	7
12/03/2024	-4,08%	-7,15	168,12	174,50	167,81	174,50	47K	26
11/03/2024	3,10%	5,27	175,27	170,34	170,00	175,65	203K	46
08/03/2024	1,63%	2,72	170,00	169,20	168,80	170,80	62K	26
07/03/2024	0,31%	0,51	167,28	167,75	166,26	169,31	82K	343
06/03/2024	0,99%	1,64	166,77	165,10	165,10	168,81	28K	11
05/03/2024	-0,52%	-0,87	165,13	166,00	165,00	169,20	347K	55
04/03/2024	4,41%	7,01	166,00	158,99	156,96	166,00	185K	49
01/03/2024	1,99%	3,10	158,99	157,23	152,50	161,80	200K	56
29/02/2024	4,61%	6,87	155,89	151,50	151,50	156,67	88K	29
28/02/2024	0,86%	1,27	149,02	147,49	146,17	149,02	630K	45
27/02/2024	-0,73%	-1,08	147,75	150,36	147,12	150,36	99K	38
26/02/2024	-4,83%	-7,56	148,83	156,39	148,19	156,39	125K	47
23/02/2024	1,22%	1,89	156,39	155,10	151,24	156,59	253K	37
22/02/2024	-6,23%	-10,27	154,50	162,00	152,22	163,27	431K	92
21/02/2024	0,76%	1,25	164,77	164,64	161,89	164,77	153K	24
20/02/2024	-2,81%	-4,72	163,52	168,24	163,19	168,24	56K	31
19/02/2024	1,47%	2,44	168,24	165,20	165,20	168,74	60K	12
16/02/2024	1,10%	1,80	165,80	164,64	164,64	167,02	200K	19
15/02/2024	2,72%	4,34	164,00	161,00	161,00	165,63	133K	18
14/02/2024	-1,87%	-3,05	159,66	158,72	158,72	159,84	8K	15
09/02/2024	-2,73%	-4,56	162,71	166,39	162,00	166,74	43K	40
08/02/2024	-0,21%	-0,35	167,27	166,94	165,91	167,45	221K	32
07/02/2024	0,58%	0,96	167,62	167,00	165,82	167,72	127K	22
06/02/2024	1,00%	1,65	166,66	167,00	165,69	167,27	67K	23
05/02/2024	-3,79%	-6,50	165,01	170,00	165,01	170,33	39K	30
02/02/2024	-1,99%	-3,49	171,51	177,24	167,92	177,24	456K	57
01/02/2024	2,48%	4,23	175,00	172,08	172,08	175,00	2M	516
31/01/2024	0,35%	0,60	170,77	173,93	170,77	174,66	230K	18
30/01/2024	-0,08%	-0,13	170,17	171,68	170,17	172,09	1M	41
29/01/2024	1,24%	2,08	170,30	170,33	169,19	170,94	509K	18
26/01/2024	-0,37%	-0,62	168,22	170,48	168,00	170,48	115K	7
25/01/2024	-0,64%	-1,09	168,84	172,18	168,75	172,18	12K	5
24/01/2024	-2,84%	-4,97	169,93	176,10	169,93	177,59	112K	19
23/01/2024	-0,57%	-1,00	174,90	175,00	174,26	175,90	103K	14
22/01/2024	3,20%	5,46	175,90	170,44	170,44	175,90	50K	6
19/01/2024	-1,43%	-2,48	170,44	172,92	169,40	172,92	32K	15
18/01/2024	0,83%	1,42	172,92	173,04	170,38	173,04	22K	14
17/01/2024	-4,05%	-7,23	171,50	174,82	171,50	174,82	91K	21
16/01/2024	-3,25%	-6,01	178,73	182,10	178,24	182,10	57K	26
15/01/2024	1,19%	2,17	184,74	184,99	184,74	184,99	46K	3
11/01/2024	-1,84%	-3,43	182,57	184,99	181,89	184,99	14K	8
10/01/2024	-1,82%	-3,45	186,00	189,00	186,00	189,00	7K	5
09/01/2024	-3,72%	-7,31	189,45	193,15	189,35	193,15	58K	13
08/01/2024	1,54%	2,98	196,76	194,47	192,48	196,76	267K	17
05/01/2024	-0,69%	-1,34	193,78	195,56	193,78	196,65	109K	11
04/01/2024	-0,74%	-1,46	195,12	196,58	195,12	196,99	42K	8
03/01/2024	-2,52%	-5,08	196,58	198,15	194,62	198,90	39K	60
02/01/2024	-1,35%	-2,77	201,66	202,48	200,70	202,48	11K	7
28/12/2023	0,21%	0,43	204,43	203,29	202,61	204,43	987K	5
27/12/2023	1,26%	2,53	204,00	201,00	201,00	205,01	120K	10
26/12/2023	-2,64%	-5,47	201,47	203,00	201,47	203,00	30K	11
22/12/2023	2,32%	4,69	206,94	205,91	204,49	206,94	130K	10
21/12/2023	-0,86%	-1,76	202,25	203,40	202,25	203,40	6K	4
20/12/2023	-0,14%	-0,29	204,01	203,54	203,54	204,72	44K	7
19/12/2023	0,54%	1,10	204,30	200,60	200,60	205,30	489K	8
18/12/2023	-0,51%	-1,05	203,20	202,37	202,37	203,20	5K	4
15/12/2023	1,11%	2,25	204,25	202,00	201,63	204,25	8K	5
14/12/2023	3,28%	6,42	202,00	197,20	196,60	203,23	248K	34
13/12/2023	4,21%	7,91	195,58	188,16	185,21	196,62	329K	33
12/12/2023	-2,11%	-4,05	187,67	193,50	186,49	194,11	19K	20
11/12/2023	-0,57%	-1,10	191,72	190,96	190,54	192,18	323K	29
08/12/2023	-0,61%	-1,18	192,82	193,14	191,21	193,79	3M	54
07/12/2023	-0,69%	-1,34	194,00	193,05	192,48	195,90	345K	48
06/12/2023	-1,04%	-2,06	195,34	195,91	193,64	197,69	268K	36
05/12/2023	-1,47%	-2,95	197,40	199,60	196,25	200,21	445K	39
04/12/2023	-0,20%	-0,41	200,35	199,05	198,40	200,74	2M	51
01/12/2023	0,53%	1,06	200,76	198,33	196,79	200,93	344K	48
30/11/2023	0,83%	1,65	199,70	197,90	197,77	199,80	369K	32
29/11/2023	0,03%	0,05	198,05	192,12	192,12	198,05	168K	19
28/11/2023	5,42%	10,18	198,00	187,20	187,20	198,00	190K	30
27/11/2023	2,51%	4,59	187,82	185,73	185,63	189,00	85K	15
24/11/2023	-1,25%	-2,32	183,23	185,15	183,23	185,21	89K	9
22/11/2023	1,07%	1,97	185,55	183,58	183,33	185,55	45K	11
21/11/2023	3,31%	5,88	183,58	179,17	179,17	185,00	55K	18
20/11/2023	-0,01%	-0,02	177,70	176,50	175,00	179,07	150K	20
17/11/2023	-0,81%	-1,46	177,72	179,40	177,72	180,00	224K	19
16/11/2023	1,11%	1,96	179,18	176,01	175,89	181,17	105K	29
14/11/2023	5,91%	9,89	177,22	168,14	167,61	177,22	2M	56
13/11/2023	-0,30%	-0,51	167,33	169,44	167,33	169,55	63K	19
10/11/2023	0,20%	0,34	167,84	167,00	165,76	167,84	2M	68
09/11/2023	-2,25%	-3,86	167,50	169,56	167,50	171,77	254K	27
08/11/2023	-3,80%	-6,77	171,36	177,77	169,99	177,77	777K	122
07/11/2023	-5,53%	-10,43	178,13	183,98	178,13	183,98	330K	58
06/11/2023	-2,03%	-3,90	188,56	191,90	186,29	192,29	94K	25
03/11/2023	3,70%	6,86	192,46	189,17	188,00	192,46	1M	41
01/11/2023	-3,37%	-6,48	185,60	188,58	183,33	189,34	34K	22
31/10/2023	-1,21%	-2,35	192,08	192,18	187,49	192,52	85K	30
30/10/2023	-1,54%	-3,04	194,43	194,70	194,43	197,20	220K	16
27/10/2023	4,99%	9,38	197,47	187,91	187,33	197,47	440K	39
26/10/2023	1,64%	3,03	188,09	186,11	185,55	190,79	724K	64
25/10/2023	-4,96%	-9,65	185,06	189,00	184,09	189,65	4M	89
24/10/2023	1,33%	2,55	194,71	191,47	190,57	194,71	226K	24
23/10/2023	-1,75%	-3,42	192,16	191,85	191,07	192,81	51K	13
20/10/2023	-1,87%	-3,73	195,58	199,03	195,22	199,08	195K	17
19/10/2023	-1,12%	-2,25	199,31	200,34	198,01	200,34	69K	9
18/10/2023	-1,06%	-2,15	201,56	205,61	201,53	205,61	108K	21
17/10/2023	0,61%	1,23	203,71	203,14	202,67	206,14	66K	30
16/10/2023	1,24%	2,48	202,48	199,25	199,25	203,00	199K	29
13/10/2023	1,86%	3,65	200,00	200,88	198,50	201,94	1M	64
11/10/2023	1,15%	2,24	196,35	195,43	194,97	196,38	21K	15
10/10/2023	1,06%	2,03	194,11	193,08	192,08	194,11	150K	19
09/10/2023	-1,28%	-2,49	192,08	197,94	192,08	198,00	229K	26
06/10/2023	3,70%	6,94	194,57	186,76	186,72	195,25	973K	53
05/10/2023	4,15%	7,47	187,63	183,82	183,62	187,63	4M	69
04/10/2023	-0,93%	-1,70	180,16	183,02	180,00	184,09	2M	58
03/10/2023	0,70%	1,27	181,86	181,12	179,47	183,55	379K	27
02/10/2023	-3,21%	-5,99	180,59	183,51	179,16	183,51	126K	35
29/09/2023	-	-	186,58	187,15	185,05	187,20	6M	91

Date,Open,High,Low,Close,Volume
18-Apr-24,203.10,205.35,201.68,202.60,28335
17-Apr-24,200.98,201.55,200.09,201.00,6824
16-Apr-24,199.12,202.00,199.00,200.95,14251
15-Apr-24,197.94,199.50,196.50,199.49,114544
12-Apr-24,204.02,210.00,197.64,197.94,62041
11-Apr-24,198.67,199.78,196.00,199.78,156494
10-Apr-24,198.00,198.43,195.45,197.71,14211
09-Apr-24,200.20,202.40,197.70,198.00,148342
08-Apr-24,201.88,201.88,197.60,198.45,147659
05-Apr-24,191.32,202.00,191.32,201.88,99920
04-Apr-24,188.00,191.32,186.90,191.32,43681
03-Apr-24,186.30,188.30,186.30,188.29,62333
02-Apr-24,185.63,187.00,184.14,186.90,48994
01-Apr-24,185.00,186.45,182.24,184.45,117670
28-Mar-24,178.02,181.12,176.94,180.92,26325
27-Mar-24,171.53,175.00,171.53,175.00,138499
26-Mar-24,172.92,173.00,169.68,170.51,27333
25-Mar-24,171.00,172.40,168.64,168.64,40722
22-Mar-24,172.30,172.30,168.77,169.52,18702
21-Mar-24,173.91,176.44,171.70,172.21,120077
20-Mar-24,168.72,172.50,168.00,170.19,41851
19-Mar-24,172.26,172.30,168.13,168.81,122569
18-Mar-24,168.30,173.40,168.30,172.15,125497
15-Mar-24,167.30,169.17,167.30,168.00,59290
14-Mar-24,168.30,171.83,168.30,170.50,57565
13-Mar-24,171.80,172.20,171.02,171.44,91125
12-Mar-24,174.50,174.50,167.81,168.12,46537
11-Mar-24,170.34,175.65,170.00,175.27,203121
08-Mar-24,169.20,170.80,168.80,170.00,62129
07-Mar-24,167.75,169.31,166.26,167.28,81724
06-Mar-24,165.10,168.81,165.10,166.77,27789
05-Mar-24,166.00,169.20,165.00,165.13,346698
04-Mar-24,158.99,166.00,156.96,166.00,184823
01-Mar-24,157.23,161.80,152.50,158.99,199624
29-Feb-24,151.50,156.67,151.50,155.89,87610
28-Feb-24,147.49,149.02,146.17,149.02,629763
27-Feb-24,150.36,150.36,147.12,147.75,99122
26-Feb-24,156.39,156.39,148.19,148.83,124788
23-Feb-24,155.10,156.59,151.24,156.39,253038
22-Feb-24,162.00,163.27,152.22,154.50,430974
21-Feb-24,164.64,164.77,161.89,164.77,153243
20-Feb-24,168.24,168.24,163.19,163.52,56119
19-Feb-24,165.20,168.74,165.20,168.24,60323
16-Feb-24,164.64,167.02,164.64,165.80,200384
15-Feb-24,161.00,165.63,161.00,164.00,132544
14-Feb-24,158.72,159.84,158.72,159.66,7797
09-Feb-24,166.39,166.74,162.00,162.71,43304
08-Feb-24,166.94,167.45,165.91,167.27,220958
07-Feb-24,167.00,167.72,165.82,167.62,127325
06-Feb-24,167.00,167.27,165.69,166.66,67335
05-Feb-24,170.00,170.33,165.01,165.01,39339
02-Feb-24,177.24,177.24,167.92,171.51,455556
01-Feb-24,172.08,175.00,172.08,175.00,1542435
31-Jan-24,173.93,174.66,170.77,170.77,229655
30-Jan-24,171.68,172.09,170.17,170.17,1125895
29-Jan-24,170.33,170.94,169.19,170.30,508680
26-Jan-24,170.48,170.48,168.00,168.22,115386
25-Jan-24,172.18,172.18,168.75,168.84,11582
24-Jan-24,176.10,177.59,169.93,169.93,111528
23-Jan-24,175.00,175.90,174.26,174.90,103293
22-Jan-24,170.44,175.90,170.44,175.90,50230
19-Jan-24,172.92,172.92,169.40,170.44,32097
18-Jan-24,173.04,173.04,170.38,172.92,22316
17-Jan-24,174.82,174.82,171.50,171.50,90674
16-Jan-24,182.10,182.10,178.24,178.73,57344
15-Jan-24,184.99,184.99,184.74,184.74,46195
11-Jan-24,184.99,184.99,181.89,182.57,13533
10-Jan-24,189.00,189.00,186.00,186.00,6777
09-Jan-24,193.15,193.15,189.35,189.45,58252
08-Jan-24,194.47,196.76,192.48,196.76,266522
05-Jan-24,195.56,196.65,193.78,193.78,108569
04-Jan-24,196.58,196.99,195.12,195.12,42499
03-Jan-24,198.15,198.90,194.62,196.58,38741
02-Jan-24,202.48,202.48,200.70,201.66,10880
28-Dec-23,203.29,204.43,202.61,204.43,986963
27-Dec-23,201.00,205.01,201.00,204.00,119821
26-Dec-23,203.00,203.00,201.47,201.47,29953
22-Dec-23,205.91,206.94,204.49,206.94,129985
21-Dec-23,203.40,203.40,202.25,202.25,6282
20-Dec-23,203.54,204.72,203.54,204.01,43974
19-Dec-23,200.60,205.30,200.60,204.30,489484
18-Dec-23,202.37,203.20,202.37,203.20,5269
15-Dec-23,202.00,204.25,201.63,204.25,7744
14-Dec-23,197.20,203.23,196.60,202.00,248342
13-Dec-23,188.16,196.62,185.21,195.58,329318
12-Dec-23,193.50,194.11,186.49,187.67,19036
11-Dec-23,190.96,192.18,190.54,191.72,322551
08-Dec-23,193.14,193.79,191.21,192.82,2988823
07-Dec-23,193.05,195.90,192.48,194.00,344979
06-Dec-23,195.91,197.69,193.64,195.34,268461
05-Dec-23,199.60,200.21,196.25,197.40,445265
04-Dec-23,199.05,200.74,198.40,200.35,1964597
01-Dec-23,198.33,200.93,196.79,200.76,344494
30-Nov-23,197.90,199.80,197.77,199.70,368808
29-Nov-23,192.12,198.05,192.12,198.05,167836
28-Nov-23,187.20,198.00,187.20,198.00,190410
27-Nov-23,185.73,189.00,185.63,187.82,84922
24-Nov-23,185.15,185.21,183.23,183.23,88872
22-Nov-23,183.58,185.55,183.33,185.55,45163
21-Nov-23,179.17,185.00,179.17,183.58,54859
20-Nov-23,176.50,179.07,175.00,177.70,150167
17-Nov-23,179.40,180.00,177.72,177.72,223556
16-Nov-23,176.01,181.17,175.89,179.18,104605
14-Nov-23,168.14,177.22,167.61,177.22,1824579
13-Nov-23,169.44,169.55,167.33,167.33,62551
10-Nov-23,167.00,167.84,165.76,167.84,2370056
09-Nov-23,169.56,171.77,167.50,167.50,254129
08-Nov-23,177.77,177.77,169.99,171.36,777395
07-Nov-23,183.98,183.98,178.13,178.13,329657
06-Nov-23,191.90,192.29,186.29,188.56,93518
03-Nov-23,189.17,192.46,188.00,192.46,1056041
01-Nov-23,188.58,189.34,183.33,185.60,33644
31-Oct-23,192.18,192.52,187.49,192.08,85022
30-Oct-23,194.70,197.20,194.43,194.43,219998
27-Oct-23,187.91,197.47,187.33,197.47,440140
26-Oct-23,186.11,190.79,185.55,188.09,723597
25-Oct-23,189.00,189.65,184.09,185.06,4356804
24-Oct-23,191.47,194.71,190.57,194.71,226415
23-Oct-23,191.85,192.81,191.07,192.16,51440
20-Oct-23,199.03,199.08,195.22,195.58,195365
19-Oct-23,200.34,200.34,198.01,199.31,69047
18-Oct-23,205.61,205.61,201.53,201.56,107703
17-Oct-23,203.14,206.14,202.67,203.71,65640
16-Oct-23,199.25,203.00,199.25,202.48,198834
13-Oct-23,200.88,201.94,198.50,200.00,1208578
11-Oct-23,195.43,196.38,194.97,196.35,21177
10-Oct-23,193.08,194.11,192.08,194.11,149849
09-Oct-23,197.94,198.00,192.08,192.08,228948
06-Oct-23,186.76,195.25,186.72,194.57,973448
05-Oct-23,183.82,187.63,183.62,187.63,3689976
04-Oct-23,183.02,184.09,180.00,180.16,1625372
03-Oct-23,181.12,183.55,179.47,181.86,379331
02-Oct-23,183.51,183.51,179.16,180.59,126355
29-Sep-23,187.15,187.20,185.05,186.58,5648445

*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: N1EM34