Cotação atual, histórico e gráfico do papel: N1GG34

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 N1GG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	-1,08%	-0,66	60,48	60,42	60,42	60,48	2K	2
03/10/2024	-2,39%	-1,50	61,14	61,26	61,14	61,74	3K	6
02/10/2024	-1,66%	-1,06	62,64	63,70	62,22	63,70	6K	7
01/10/2024	0,16%	0,10	63,70	63,60	63,60	63,70	7K	3
30/09/2024	0,19%	0,12	63,60	63,54	63,54	63,60	444	2
27/09/2024	0,00%	0,00	63,48	63,60	63,48	63,84	829	4
26/09/2024	-0,94%	-0,60	63,48	64,02	63,48	64,02	26K	5

25/09/2024	0,25%	0,16	64,08	64,56	64,08	64,56	4K	4
24/09/2024	-1,72%	-1,12	63,92	63,67	63,67	63,92	254	2
23/09/2024	4,03%	2,52	65,04	64,77	64,77	65,16	974	5
19/09/2024	-2,25%	-1,44	62,52	62,00	61,56	62,52	995	3
18/09/2024	-0,56%	-0,36	63,96	64,32	63,96	64,32	4K	3
16/09/2024	-0,19%	-0,12	64,32	64,44	64,32	64,68	1K	5
13/09/2024	-0,42%	-0,27	64,44	64,71	64,44	64,71	710	3
12/09/2024	-0,92%	-0,60	64,71	58,91	58,91	64,71	123	2
11/09/2024	1,73%	1,11	65,31	64,68	64,68	65,31	977	4
09/09/2024	1,52%	0,96	64,20	64,38	64,20	64,38	2K	6
06/09/2024	-1,03%	-0,66	63,24	63,24	63,24	63,30	632	3
05/09/2024	2,21%	1,38	63,90	63,90	63,90	63,90	127	1
04/09/2024	1,26%	0,78	62,52	62,76	62,52	62,76	188	2
03/09/2024	-1,84%	-1,16	61,74	62,89	61,74	62,89	3K	3
02/09/2024	-0,35%	-0,22	62,90	63,12	62,83	63,12	3K	7
30/08/2024	1,64%	1,02	63,12	63,42	63,12	63,42	316	2
28/08/2024	1,07%	0,66	62,10	62,10	62,10	62,10	124	1
27/08/2024	0,20%	0,12	61,44	61,44	61,44	61,44	614	1
26/08/2024	0,29%	0,18	61,32	61,50	61,32	61,50	674	4
22/08/2024	2,41%	1,44	61,14	60,00	60,00	61,14	542	2
21/08/2024	0,00%	0,00	59,70	59,46	59,46	59,94	1K	4
20/08/2024	1,95%	1,14	59,70	59,16	59,16	59,70	2K	2
19/08/2024	-0,71%	-0,42	58,56	58,74	58,56	58,74	468	2
16/08/2024	0,61%	0,36	58,98	59,32	58,80	59,32	1K	3
15/08/2024	-0,41%	-0,24	58,62	58,86	58,61	58,86	763	3
14/08/2024	0,62%	0,36	58,86	58,40	58,20	58,86	1K	4
13/08/2024	0,00%	0,00	58,50	58,86	58,50	58,86	351	2
12/08/2024	0,41%	0,24	58,50	57,98	57,98	58,50	174	2
09/08/2024	-1,02%	-0,60	58,26	57,78	57,78	58,26	812	5
07/08/2024	-0,47%	-0,28	58,86	59,04	58,86	59,04	235	2
06/08/2024	-1,83%	-1,10	59,14	59,28	59,07	59,28	3K	4
05/08/2024	-3,00%	-1,86	60,24	60,85	60,06	60,85	362	5
02/08/2024	1,77%	1,08	62,10	61,65	61,65	62,10	185	2
01/08/2024	0,00%	0,00	61,02	60,48	60,24	61,02	2K	4
31/07/2024	1,50%	0,90	61,02	60,54	60,54	61,06	243	4
30/07/2024	-0,20%	-0,12	60,12	60,24	60,11	60,24	360	3
29/07/2024	0,30%	0,18	60,24	60,18	59,94	60,24	360	4
26/07/2024	3,55%	2,06	60,06	59,94	59,94	60,24	2K	4
24/07/2024	0,17%	0,10	58,00	58,00	58,00	58,00	58	1
23/07/2024	1,01%	0,58	57,90	57,84	57,78	57,90	346	3
22/07/2024	0,21%	0,12	57,32	57,32	57,32	57,32	3K	1
19/07/2024	0,33%	0,19	57,20	57,13	56,64	57,20	2K	4
18/07/2024	0,67%	0,38	57,01	57,07	57,01	57,07	171	2
17/07/2024	2,94%	1,62	56,63	56,04	56,04	56,63	4K	5
16/07/2024	-1,52%	-0,85	55,01	54,60	54,60	55,01	491	5
15/07/2024	1,53%	0,84	55,86	55,02	55,02	55,98	2K	3
10/07/2024	0,66%	0,36	55,02	55,02	55,02	55,02	385	1
09/07/2024	-1,42%	-0,79	54,66	55,20	54,66	55,20	716	3
08/07/2024	0,56%	0,31	55,45	55,45	55,45	55,45	388	2
05/07/2024	-3,26%	-1,86	55,14	55,05	55,05	55,16	826	4
03/07/2024	6,18%	3,32	57,00	54,79	54,79	57,00	447	6
01/07/2024	2,07%	1,09	53,68	53,68	53,68	53,68	161	1
28/06/2024	1,53%	0,79	52,59	52,59	52,59	52,59	525	2
27/06/2024	-0,71%	-0,37	51,80	52,19	51,80	52,19	466	4
26/06/2024	0,10%	0,05	52,17	52,17	52,17	52,17	834	2
25/06/2024	1,50%	0,77	52,12	52,00	52,00	52,12	208	2
24/06/2024	-1,06%	-0,55	51,35	51,51	51,35	51,51	257	2
21/06/2024	-0,73%	-0,38	51,90	51,90	51,90	51,90	259	1
20/06/2024	-0,46%	-0,24	52,28	51,63	51,63	52,28	3K	2
19/06/2024	-0,89%	-0,47	52,52	52,43	52,43	52,52	315	2
18/06/2024	4,48%	2,27	52,99	52,99	52,99	52,99	158	2
17/06/2024	4,58%	2,22	50,72	50,72	50,72	50,72	50	1
14/06/2024	-8,47%	-4,49	48,50	52,98	48,50	52,98	26K	5
13/06/2024	7,16%	3,54	52,99	50,76	50,40	52,99	147K	11
12/06/2024	-0,52%	-0,26	49,45	51,30	49,45	51,30	809	12
11/06/2024	-0,72%	-0,36	49,71	49,58	49,45	49,71	892	4
10/06/2024	0,99%	0,49	50,07	50,48	50,07	51,00	5K	9
07/06/2024	-4,41%	-2,29	49,58	51,99	49,58	52,00	10K	15
05/06/2024	2,71%	1,37	51,87	50,50	50,50	54,79	3K	12
03/06/2024	-0,43%	-0,22	50,50	50,72	50,15	50,72	274K	20
31/05/2024	1,20%	0,60	50,72	49,90	49,90	51,55	14K	10
29/05/2024	-2,40%	-1,23	50,12	50,20	49,90	50,20	952	4
28/05/2024	-1,44%	-0,75	51,35	52,40	51,35	52,40	670	6
27/05/2024	0,00%	0,00	52,10	52,10	52,10	52,10	156	2
24/05/2024	-2,43%	-1,30	52,10	53,00	52,10	53,00	28K	7
23/05/2024	-14,42%	-9,00	53,40	58,00	53,40	58,00	2K	6
22/05/2024	0,97%	0,60	62,40	62,40	62,40	62,40	62	1
17/05/2024	-1,15%	-0,72	61,80	62,46	61,80	62,46	16K	4
16/05/2024	0,00%	0,00	62,52	62,52	62,52	62,82	3K	6
15/05/2024	2,66%	1,62	62,52	62,47	62,22	62,58	2K	4
13/05/2024	0,00%	0,00	60,90	60,90	60,90	60,90	121	2
10/05/2024	0,59%	0,36	60,90	61,02	60,90	61,20	550	4
09/05/2024	4,78%	2,76	60,54	60,00	60,00	60,90	4K	9
08/05/2024	0,00%	0,00	57,78	57,78	57,78	57,78	57	1
06/05/2024	0,10%	0,06	57,78	57,78	57,78	57,78	57	1
03/05/2024	0,31%	0,18	57,72	57,96	57,66	57,96	692	4
02/05/2024	0,74%	0,42	57,54	57,24	57,24	57,60	1K	5
29/04/2024	0,85%	0,48	57,12	57,32	57,12	57,42	975	3
26/04/2024	-1,46%	-0,84	56,64	57,18	56,64	57,18	628	2
25/04/2024	1,70%	0,96	57,48	57,48	57,48	57,48	287	1
22/04/2024	-1,46%	-0,84	56,52	57,12	56,52	57,12	113	2
19/04/2024	4,69%	2,57	57,36	57,36	57,36	57,36	114	1
16/04/2024	-1,19%	-0,66	54,79	54,79	54,79	54,79	493	1
12/04/2024	0,78%	0,43	55,45	56,20	55,45	56,20	335	3
11/04/2024	0,00%	0,00	55,02	55,02	55,02	55,02	165	1
10/04/2024	-1,50%	-0,84	55,02	54,99	54,96	55,02	6K	3
09/04/2024	0,07%	0,04	55,86	55,86	55,86	55,86	167	1
08/04/2024	0,00%	0,00	55,82	56,16	55,82	56,16	111	2
05/04/2024	-2,75%	-1,58	55,82	55,86	55,82	56,22	8K	5
04/04/2024	-0,45%	-0,26	57,40	62,00	57,40	62,00	2K	14
03/04/2024	0,52%	0,30	57,66	56,21	56,21	57,66	170	2
01/04/2024	0,42%	0,24	57,36	57,00	56,82	57,36	1K	5
28/03/2024	2,59%	1,44	57,12	57,12	57,12	57,12	114	1
27/03/2024	-0,75%	-0,42	55,68	56,10	55,68	56,10	504	2
26/03/2024	-1,06%	-0,60	56,10	56,10	56,10	56,10	112	2
22/03/2024	0,21%	0,12	56,70	56,70	56,70	56,70	56	1
21/03/2024	-0,11%	-0,06	56,58	56,82	56,58	56,82	283	2
18/03/2024	0,96%	0,54	56,64	56,64	56,64	56,64	113	1
14/03/2024	-1,27%	-0,72	56,10	56,10	56,10	56,10	112	1
11/03/2024	-0,42%	-0,24	56,82	57,36	56,82	57,36	171	2
08/03/2024	4,16%	2,28	57,06	57,06	57,02	57,06	3K	4
01/03/2024	-1,39%	-0,77	54,78	54,75	54,59	54,80	876	6
29/02/2024	2,34%	1,27	55,55	55,75	55,55	55,75	723	3
28/02/2024	-0,40%	-0,22	54,28	54,45	54,28	54,45	163	3
27/02/2024	-1,27%	-0,70	54,50	54,80	54,50	54,80	382	5
26/02/2024	-0,36%	-0,20	55,20	55,40	55,20	55,40	1K	4
23/02/2024	1,19%	0,65	55,40	55,40	55,40	55,40	55	1
21/02/2024	-0,54%	-0,30	54,75	54,75	54,75	54,75	1K	1
20/02/2024	1,47%	0,80	55,05	54,45	54,45	55,05	164	3
19/02/2024	-0,09%	-0,05	54,25	54,25	54,25	54,25	542	1
16/02/2024	0,84%	0,45	54,30	53,86	53,86	54,30	1K	2
15/02/2024	1,32%	0,70	53,85	53,85	53,85	53,85	53	1
14/02/2024	-1,90%	-1,03	53,15	53,15	53,15	53,15	106	1
08/02/2024	-1,28%	-0,70	54,18	54,18	54,18	54,18	595	2
07/02/2024	-0,25%	-0,14	54,88	54,84	54,84	55,20	658	3
06/02/2024	-1,29%	-0,72	55,02	55,00	55,00	55,02	110	2
05/02/2024	-	-	55,74	55,74	55,74	55,74	557	1

Date,Open,High,Low,Close,Volume
04-Oct-24,60.42,60.48,60.42,60.48,2056
03-Oct-24,61.26,61.74,61.14,61.14,3442
02-Oct-24,63.70,63.70,62.22,62.64,5628
01-Oct-24,63.60,63.70,63.60,63.70,6683
30-Sep-24,63.54,63.60,63.54,63.60,444
27-Sep-24,63.60,63.84,63.48,63.48,829
26-Sep-24,64.02,64.02,63.48,63.48,26428
25-Sep-24,64.56,64.56,64.08,64.08,4431
24-Sep-24,63.67,63.92,63.67,63.92,254
23-Sep-24,64.77,65.16,64.77,65.04,974
19-Sep-24,62.00,62.52,61.56,62.52,995
18-Sep-24,64.32,64.32,63.96,63.96,4483
16-Sep-24,64.44,64.68,64.32,64.32,1158
13-Sep-24,64.71,64.71,64.44,64.44,710
12-Sep-24,58.91,64.71,58.91,64.71,123
11-Sep-24,64.68,65.31,64.68,65.31,977
09-Sep-24,64.38,64.38,64.20,64.20,1865
06-Sep-24,63.24,63.30,63.24,63.24,632
05-Sep-24,63.90,63.90,63.90,63.90,127
04-Sep-24,62.76,62.76,62.52,62.52,188
03-Sep-24,62.89,62.89,61.74,61.74,2657
02-Sep-24,63.12,63.12,62.83,62.90,3020
30-Aug-24,63.42,63.42,63.12,63.12,316
28-Aug-24,62.10,62.10,62.10,62.10,124
27-Aug-24,61.44,61.44,61.44,61.44,614
26-Aug-24,61.50,61.50,61.32,61.32,674
22-Aug-24,60.00,61.14,60.00,61.14,542
21-Aug-24,59.46,59.94,59.46,59.70,1376
20-Aug-24,59.16,59.70,59.16,59.70,1604
19-Aug-24,58.74,58.74,58.56,58.56,468
16-Aug-24,59.32,59.32,58.80,58.98,1120
15-Aug-24,58.86,58.86,58.61,58.62,763
14-Aug-24,58.40,58.86,58.20,58.86,1407
13-Aug-24,58.86,58.86,58.50,58.50,351
12-Aug-24,57.98,58.50,57.98,58.50,174
09-Aug-24,57.78,58.26,57.78,58.26,812
07-Aug-24,59.04,59.04,58.86,58.86,235
06-Aug-24,59.28,59.28,59.07,59.14,3193
05-Aug-24,60.85,60.85,60.06,60.24,362
02-Aug-24,61.65,62.10,61.65,62.10,185
01-Aug-24,60.48,61.02,60.24,61.02,1510
31-Jul-24,60.54,61.06,60.54,61.02,243
30-Jul-24,60.24,60.24,60.11,60.12,360
29-Jul-24,60.18,60.24,59.94,60.24,360
26-Jul-24,59.94,60.24,59.94,60.06,2282
24-Jul-24,58.00,58.00,58.00,58.00,58
23-Jul-24,57.84,57.90,57.78,57.90,346
22-Jul-24,57.32,57.32,57.32,57.32,2923
19-Jul-24,57.13,57.20,56.64,57.20,1538
18-Jul-24,57.07,57.07,57.01,57.01,171
17-Jul-24,56.04,56.63,56.04,56.63,3712
16-Jul-24,54.60,55.01,54.60,55.01,491
15-Jul-24,55.02,55.98,55.02,55.86,1845
10-Jul-24,55.02,55.02,55.02,55.02,385
09-Jul-24,55.20,55.20,54.66,54.66,716
08-Jul-24,55.45,55.45,55.45,55.45,388
05-Jul-24,55.05,55.16,55.05,55.14,826
03-Jul-24,54.79,57.00,54.79,57.00,447
01-Jul-24,53.68,53.68,53.68,53.68,161
28-Jun-24,52.59,52.59,52.59,52.59,525
27-Jun-24,52.19,52.19,51.80,51.80,466
26-Jun-24,52.17,52.17,52.17,52.17,834
25-Jun-24,52.00,52.12,52.00,52.12,208
24-Jun-24,51.51,51.51,51.35,51.35,257
21-Jun-24,51.90,51.90,51.90,51.90,259
20-Jun-24,51.63,52.28,51.63,52.28,2975
19-Jun-24,52.43,52.52,52.43,52.52,315
18-Jun-24,52.99,52.99,52.99,52.99,158
17-Jun-24,50.72,50.72,50.72,50.72,50
14-Jun-24,52.98,52.98,48.50,48.50,26010
13-Jun-24,50.76,52.99,50.40,52.99,146942
12-Jun-24,51.30,51.30,49.45,49.45,809
11-Jun-24,49.58,49.71,49.45,49.71,892
10-Jun-24,50.48,51.00,50.07,50.07,4889
07-Jun-24,51.99,52.00,49.58,49.58,10226
05-Jun-24,50.50,54.79,50.50,51.87,2779
03-Jun-24,50.72,50.72,50.15,50.50,273851
31-May-24,49.90,51.55,49.90,50.72,13500
29-May-24,50.20,50.20,49.90,50.12,952
28-May-24,52.40,52.40,51.35,51.35,670
27-May-24,52.10,52.10,52.10,52.10,156
24-May-24,53.00,53.00,52.10,52.10,28151
23-May-24,58.00,58.00,53.40,53.40,2011
22-May-24,62.40,62.40,62.40,62.40,62
17-May-24,62.46,62.46,61.80,61.80,15773
16-May-24,62.52,62.82,62.52,62.52,2822
15-May-24,62.47,62.58,62.22,62.52,2311
13-May-24,60.90,60.90,60.90,60.90,121
10-May-24,61.02,61.20,60.90,60.90,550
09-May-24,60.00,60.90,60.00,60.54,3864
08-May-24,57.78,57.78,57.78,57.78,57
06-May-24,57.78,57.78,57.78,57.78,57
03-May-24,57.96,57.96,57.66,57.72,692
02-May-24,57.24,57.60,57.24,57.54,1149
29-Apr-24,57.32,57.42,57.12,57.12,975
26-Apr-24,57.18,57.18,56.64,56.64,628
25-Apr-24,57.48,57.48,57.48,57.48,287
22-Apr-24,57.12,57.12,56.52,56.52,113
19-Apr-24,57.36,57.36,57.36,57.36,114
16-Apr-24,54.79,54.79,54.79,54.79,493
12-Apr-24,56.20,56.20,55.45,55.45,335
11-Apr-24,55.02,55.02,55.02,55.02,165
10-Apr-24,54.99,55.02,54.96,55.02,5611
09-Apr-24,55.86,55.86,55.86,55.86,167
08-Apr-24,56.16,56.16,55.82,55.82,111
05-Apr-24,55.86,56.22,55.82,55.82,8469
04-Apr-24,62.00,62.00,57.40,57.40,1664
03-Apr-24,56.21,57.66,56.21,57.66,170
01-Apr-24,57.00,57.36,56.82,57.36,1026
28-Mar-24,57.12,57.12,57.12,57.12,114
27-Mar-24,56.10,56.10,55.68,55.68,504
26-Mar-24,56.10,56.10,56.10,56.10,112
22-Mar-24,56.70,56.70,56.70,56.70,56
21-Mar-24,56.82,56.82,56.58,56.58,283
18-Mar-24,56.64,56.64,56.64,56.64,113
14-Mar-24,56.10,56.10,56.10,56.10,112
11-Mar-24,57.36,57.36,56.82,56.82,171
08-Mar-24,57.06,57.06,57.02,57.06,3480
01-Mar-24,54.75,54.80,54.59,54.78,876
29-Feb-24,55.75,55.75,55.55,55.55,723
28-Feb-24,54.45,54.45,54.28,54.28,163
27-Feb-24,54.80,54.80,54.50,54.50,382
26-Feb-24,55.40,55.40,55.20,55.20,1273
23-Feb-24,55.40,55.40,55.40,55.40,55
21-Feb-24,54.75,54.75,54.75,54.75,1095
20-Feb-24,54.45,55.05,54.45,55.05,164
19-Feb-24,54.25,54.25,54.25,54.25,542
16-Feb-24,53.86,54.30,53.86,54.30,1297
15-Feb-24,53.85,53.85,53.85,53.85,53
14-Feb-24,53.15,53.15,53.15,53.15,106
08-Feb-24,54.18,54.18,54.18,54.18,595
07-Feb-24,54.84,55.20,54.84,54.88,658
06-Feb-24,55.00,55.02,55.00,55.02,110
05-Feb-24,55.74,55.74,55.74,55.74,557

*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: N1GG34