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
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	-0,54%	-0,30	55,74	55,74	55,74	55,74	557	1
02/02/2024	1,01%	0,56	56,04	56,04	56,04	56,04	112	1
01/02/2024	-1,42%	-0,80	55,48	55,80	55,48	55,80	610	2
31/01/2024	1,30%	0,72	56,28	55,56	55,56	56,28	393	2
30/01/2024	0,47%	0,26	55,56	55,56	55,56	55,56	166	3
22/01/2024	2,29%	1,24	55,30	55,30	55,30	55,30	55	1
19/01/2024	0,00%	0,00	54,06	54,06	54,06	54,06	3K	1
18/01/2024	-0,81%	-0,44	54,06	54,06	54,06	54,06	432	1
17/01/2024	-1,39%	-0,77	54,50	55,27	54,50	55,27	165	2
15/01/2024	-1,83%	-1,03	55,27	55,27	55,27	55,27	55	1
10/01/2024	-0,14%	-0,08	56,30	56,34	56,30	56,34	2K	2
09/01/2024	0,50%	0,28	56,38	56,38	56,38	56,38	56	1
08/01/2024	-1,16%	-0,66	56,10	56,34	56,00	56,34	3K	3
04/01/2024	2,12%	1,18	56,76	56,94	56,76	56,94	170	2
02/01/2024	1,02%	0,56	55,58	55,20	54,79	55,58	990	5
28/12/2023	0,00%	0,00	55,02	55,20	55,02	55,20	2K	3
27/12/2023	-0,86%	-0,48	55,02	55,20	55,02	55,20	1K	3
26/12/2023	-0,32%	-0,18	55,50	55,68	55,38	55,68	555	5
22/12/2023	0,00%	0,00	55,68	55,68	55,68	55,68	111	1
20/12/2023	-0,54%	-0,30	55,68	55,26	55,26	55,68	110	2
18/12/2023	-0,53%	-0,30	55,98	56,04	55,98	56,04	168	2
15/12/2023	-1,88%	-1,08	56,28	56,22	56,22	56,28	281	3
14/12/2023	1,70%	0,96	57,36	57,36	57,36	57,36	229	1
13/12/2023	1,62%	0,90	56,40	56,16	55,98	56,40	2K	3
11/12/2023	0,23%	0,13	55,50	55,50	55,50	55,50	166	1
08/12/2023	-0,59%	-0,33	55,37	55,37	55,37	55,37	276	1
07/12/2023	1,46%	0,80	55,70	55,70	55,70	55,70	5K	1
05/12/2023	0,37%	0,20	54,90	54,90	54,90	54,90	549	1
04/12/2023	0,55%	0,30	54,70	54,40	54,40	54,70	109	2
01/12/2023	1,21%	0,65	54,40	54,05	54,05	54,40	108	2
29/11/2023	0,75%	0,40	53,75	53,75	53,75	54,05	755	5
28/11/2023	-3,11%	-1,71	53,35	53,90	53,25	53,90	6K	5
24/11/2023	-1,68%	-0,94	55,06	55,06	55,06	55,06	275	1
22/11/2023	4,81%	2,57	56,00	56,00	56,00	56,00	2K	5
21/11/2023	1,12%	0,59	53,43	53,50	53,43	53,50	534	2
20/11/2023	-0,11%	-0,06	52,84	52,84	52,84	52,84	5K	1
17/11/2023	2,70%	1,39	52,90	52,90	52,90	52,90	211	1
16/11/2023	1,50%	0,76	51,51	51,55	51,51	51,55	1K	2
14/11/2023	1,87%	0,93	50,75	50,75	50,75	50,75	456	1
13/11/2023	0,00%	0,00	49,82	49,82	49,82	49,82	49	1
10/11/2023	-0,30%	-0,15	49,82	49,75	49,75	49,82	7K	3
09/11/2023	1,15%	0,57	49,97	49,97	49,97	49,97	49	1
08/11/2023	-2,37%	-1,20	49,40	49,40	49,40	49,40	49	1
06/11/2023	0,10%	0,05	50,60	50,16	50,16	50,60	556	2
30/10/2023	1,71%	0,85	50,55	50,55	50,55	50,55	252	1
24/10/2023	0,61%	0,30	49,70	49,70	49,70	49,70	1K	1
23/10/2023	-0,80%	-0,40	49,40	49,40	49,40	49,40	49	1
20/10/2023	-0,70%	-0,35	49,80	49,80	49,80	49,80	4K	2
19/10/2023	-1,86%	-0,95	50,15	50,25	50,15	50,35	6K	4
17/10/2023	0,39%	0,20	51,10	51,10	51,10	51,10	51	1
10/10/2023	2,11%	1,05	50,90	50,65	50,65	50,90	101	2
04/10/2023	1,63%	0,80	49,85	49,85	49,85	49,85	997	1
03/10/2023	-0,51%	-0,25	49,05	49,05	49,05	49,05	49	1
02/10/2023	-3,62%	-1,85	49,30	52,17	49,30	52,17	4K	8
27/09/2023	-1,45%	-0,75	51,15	51,15	51,15	51,15	6K	1
25/09/2023	-1,89%	-1,00	51,90	51,85	51,85	51,90	7K	2
21/09/2023	0,67%	0,35	52,90	52,90	52,90	52,90	105	1
20/09/2023	0,00%	0,00	52,55	52,55	52,55	52,55	105	1
19/09/2023	0,00%	0,00	52,55	52,55	52,55	52,55	630	1
14/09/2023	0,29%	0,15	52,55	52,50	52,50	52,55	262	2
13/09/2023	0,36%	0,19	52,40	52,40	52,40	52,40	524	1
11/09/2023	2,45%	1,25	52,21	52,21	52,21	52,21	42K	1
06/09/2023	-0,47%	-0,24	50,96	50,96	50,96	50,96	50	1
05/09/2023	-1,54%	-0,80	51,20	51,20	51,20	51,20	512	1
01/09/2023	-0,67%	-0,35	52,00	52,00	52,00	52,00	52	1
31/08/2023	2,25%	1,15	52,35	52,35	52,35	52,35	2K	1
29/08/2023	1,79%	0,90	51,20	51,20	51,20	51,20	102	1
24/08/2023	-0,79%	-0,40	50,30	50,80	50,30	50,80	101	2
17/08/2023	-1,46%	-0,75	50,70	50,70	50,70	50,70	101	1
15/08/2023	-0,68%	-0,35	51,45	51,45	51,45	51,45	771	1
14/08/2023	0,39%	0,20	51,80	52,00	51,80	52,00	1K	5
10/08/2023	-0,10%	-0,05	51,60	51,60	51,60	51,60	51	1
09/08/2023	0,00%	0,00	51,65	51,55	51,55	51,65	568	2
08/08/2023	1,18%	0,60	51,65	51,65	51,65	51,65	154	1
07/08/2023	-0,68%	-0,35	51,05	51,05	51,05	51,05	153	1
04/08/2023	0,29%	0,15	51,40	51,40	51,40	51,40	51	1
03/08/2023	-0,97%	-0,50	51,25	52,79	51,20	52,79	616	3
02/08/2023	-3,09%	-1,65	51,75	51,75	51,75	51,75	103	1
31/07/2023	0,09%	0,05	53,40	53,40	53,40	53,45	5K	3
28/07/2023	-0,69%	-0,37	53,35	53,35	53,35	53,35	53	1
27/07/2023	-1,16%	-0,63	53,72	53,72	53,72	53,72	1K	1
25/07/2023	-0,91%	-0,50	54,35	54,35	54,35	54,35	54	1
24/07/2023	0,00%	0,00	54,85	54,85	54,85	54,85	4K	1
17/07/2023	0,55%	0,30	54,85	54,85	54,85	54,85	54	1
14/07/2023	0,83%	0,45	54,55	54,55	54,55	54,55	54	1
13/07/2023	0,93%	0,50	54,10	54,10	54,10	54,10	108	1
12/07/2023	1,90%	1,00	53,60	53,60	53,60	53,60	482	1
10/07/2023	-2,50%	-1,35	52,60	52,30	52,30	52,60	1K	4
06/07/2023	0,00%	0,00	53,95	53,40	53,40	53,95	587	2
05/07/2023	-1,44%	-0,79	53,95	53,95	53,95	53,95	1K	1
04/07/2023	2,13%	1,14	54,74	54,58	54,58	54,74	327	2
30/06/2023	0,37%	0,20	53,60	53,60	53,60	53,60	53	1
29/06/2023	-0,69%	-0,37	53,40	53,40	53,40	53,40	53	1
23/06/2023	-1,21%	-0,66	53,77	53,77	53,77	53,77	53	1
20/06/2023	-1,75%	-0,97	54,43	53,95	53,95	54,48	2K	4
16/06/2023	3,17%	1,70	55,40	55,40	55,40	55,40	221	1
14/06/2023	-0,28%	-0,15	53,70	53,45	53,45	53,70	160	2
12/06/2023	-1,73%	-0,95	53,85	54,05	53,85	54,05	3K	2
09/06/2023	-	-	54,80	55,85	54,50	55,85	442	4

Date,Open,High,Low,Close,Volume
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
02-Feb-24,56.04,56.04,56.04,56.04,112
01-Feb-24,55.80,55.80,55.48,55.48,610
31-Jan-24,55.56,56.28,55.56,56.28,393
30-Jan-24,55.56,55.56,55.56,55.56,166
22-Jan-24,55.30,55.30,55.30,55.30,55
19-Jan-24,54.06,54.06,54.06,54.06,3459
18-Jan-24,54.06,54.06,54.06,54.06,432
17-Jan-24,55.27,55.27,54.50,54.50,165
15-Jan-24,55.27,55.27,55.27,55.27,55
10-Jan-24,56.34,56.34,56.30,56.30,1633
09-Jan-24,56.38,56.38,56.38,56.38,56
08-Jan-24,56.34,56.34,56.00,56.10,2857
04-Jan-24,56.94,56.94,56.76,56.76,170
02-Jan-24,55.20,55.58,54.79,55.58,990
28-Dec-23,55.20,55.20,55.02,55.02,1543
27-Dec-23,55.20,55.20,55.02,55.02,1323
26-Dec-23,55.68,55.68,55.38,55.50,555
22-Dec-23,55.68,55.68,55.68,55.68,111
20-Dec-23,55.26,55.68,55.26,55.68,110
18-Dec-23,56.04,56.04,55.98,55.98,168
15-Dec-23,56.22,56.28,56.22,56.28,281
14-Dec-23,57.36,57.36,57.36,57.36,229
13-Dec-23,56.16,56.40,55.98,56.40,1574
11-Dec-23,55.50,55.50,55.50,55.50,166
08-Dec-23,55.37,55.37,55.37,55.37,276
07-Dec-23,55.70,55.70,55.70,55.70,5124
05-Dec-23,54.90,54.90,54.90,54.90,549
04-Dec-23,54.40,54.70,54.40,54.70,109
01-Dec-23,54.05,54.40,54.05,54.40,108
29-Nov-23,53.75,54.05,53.75,53.75,755
28-Nov-23,53.90,53.90,53.25,53.35,6080
24-Nov-23,55.06,55.06,55.06,55.06,275
22-Nov-23,56.00,56.00,56.00,56.00,1680
21-Nov-23,53.50,53.50,53.43,53.43,534
20-Nov-23,52.84,52.84,52.84,52.84,5284
17-Nov-23,52.90,52.90,52.90,52.90,211
16-Nov-23,51.55,51.55,51.51,51.51,1082
14-Nov-23,50.75,50.75,50.75,50.75,456
13-Nov-23,49.82,49.82,49.82,49.82,49
10-Nov-23,49.75,49.82,49.75,49.82,7320
09-Nov-23,49.97,49.97,49.97,49.97,49
08-Nov-23,49.40,49.40,49.40,49.40,49
06-Nov-23,50.16,50.60,50.16,50.60,556
30-Oct-23,50.55,50.55,50.55,50.55,252
24-Oct-23,49.70,49.70,49.70,49.70,1043
23-Oct-23,49.40,49.40,49.40,49.40,49
20-Oct-23,49.80,49.80,49.80,49.80,3735
19-Oct-23,50.25,50.35,50.15,50.15,6180
17-Oct-23,51.10,51.10,51.10,51.10,51
10-Oct-23,50.65,50.90,50.65,50.90,101
04-Oct-23,49.85,49.85,49.85,49.85,997
03-Oct-23,49.05,49.05,49.05,49.05,49
02-Oct-23,52.17,52.17,49.30,49.30,3662
27-Sep-23,51.15,51.15,51.15,51.15,6138
25-Sep-23,51.85,51.90,51.85,51.90,7260
21-Sep-23,52.90,52.90,52.90,52.90,105
20-Sep-23,52.55,52.55,52.55,52.55,105
19-Sep-23,52.55,52.55,52.55,52.55,630
14-Sep-23,52.50,52.55,52.50,52.55,262
13-Sep-23,52.40,52.40,52.40,52.40,524
11-Sep-23,52.21,52.21,52.21,52.21,41976
06-Sep-23,50.96,50.96,50.96,50.96,50
05-Sep-23,51.20,51.20,51.20,51.20,512
01-Sep-23,52.00,52.00,52.00,52.00,52
31-Aug-23,52.35,52.35,52.35,52.35,1832
29-Aug-23,51.20,51.20,51.20,51.20,102
24-Aug-23,50.80,50.80,50.30,50.30,101
17-Aug-23,50.70,50.70,50.70,50.70,101
15-Aug-23,51.45,51.45,51.45,51.45,771
14-Aug-23,52.00,52.00,51.80,51.80,1399
10-Aug-23,51.60,51.60,51.60,51.60,51
09-Aug-23,51.55,51.65,51.55,51.65,568
08-Aug-23,51.65,51.65,51.65,51.65,154
07-Aug-23,51.05,51.05,51.05,51.05,153
04-Aug-23,51.40,51.40,51.40,51.40,51
03-Aug-23,52.79,52.79,51.20,51.25,616
02-Aug-23,51.75,51.75,51.75,51.75,103
31-Jul-23,53.40,53.45,53.40,53.40,5126
28-Jul-23,53.35,53.35,53.35,53.35,53
27-Jul-23,53.72,53.72,53.72,53.72,1343
25-Jul-23,54.35,54.35,54.35,54.35,54
24-Jul-23,54.85,54.85,54.85,54.85,3729
17-Jul-23,54.85,54.85,54.85,54.85,54
14-Jul-23,54.55,54.55,54.55,54.55,54
13-Jul-23,54.10,54.10,54.10,54.10,108
12-Jul-23,53.60,53.60,53.60,53.60,482
10-Jul-23,52.30,52.60,52.30,52.60,1050
06-Jul-23,53.40,53.95,53.40,53.95,587
05-Jul-23,53.95,53.95,53.95,53.95,1079
04-Jul-23,54.58,54.74,54.58,54.74,327
30-Jun-23,53.60,53.60,53.60,53.60,53
29-Jun-23,53.40,53.40,53.40,53.40,53
23-Jun-23,53.77,53.77,53.77,53.77,53
20-Jun-23,53.95,54.48,53.95,54.43,1840
16-Jun-23,55.40,55.40,55.40,55.40,221
14-Jun-23,53.45,53.70,53.45,53.70,160
12-Jun-23,54.05,54.05,53.85,53.85,3285
09-Jun-23,55.85,55.85,54.50,54.80,442

*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