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
30/10/2026	0,00%	0,00	76,00	76,00	76,00	76,00	3K	1
29/10/2026	3,60%	2,64	76,00	76,00	76,00	76,00	12K	3
28/10/2026	1,45%	1,05	73,36	72,59	72,03	73,36	364	3
27/10/2026	-1,73%	-1,27	72,31	72,31	72,31	72,31	72	1
26/10/2026	7,46%	5,11	73,58	73,07	73,07	74,82	4K	6
23/10/2026	-0,90%	-0,62	68,47	68,47	68,47	68,47	68	1
22/10/2026	1,23%	0,84	69,09	69,16	69,09	69,16	1K	2
21/10/2026	0,31%	0,21	68,25	68,25	68,25	68,25	68	1
20/10/2026	2,01%	1,34	68,04	68,04	68,04	68,04	68	1
19/10/2026	-3,19%	-2,20	66,70	68,70	66,50	68,70	6K	6
16/10/2026	2,61%	1,75	68,90	68,67	68,60	68,90	1K	4
15/10/2026	2,05%	1,35	67,15	66,57	66,57	67,15	1K	4
14/10/2026	0,43%	0,28	65,80	65,85	65,24	65,85	1K	3
13/10/2026	3,61%	2,28	65,52	65,30	65,10	65,52	5K	4
09/10/2026	-1,86%	-1,20	63,24	63,24	63,24	63,24	316	1
08/10/2026	1,03%	0,66	64,44	64,44	64,44	64,44	719	2
07/10/2026	-0,09%	-0,06	63,78	62,94	62,94	63,78	632	3
06/10/2026	0,22%	0,14	63,84	63,90	63,78	63,90	3K	5
05/10/2026	-3,40%	-2,24	63,70	65,00	62,80	65,00	7K	8
02/10/2026	0,53%	0,35	65,94	66,92	65,94	66,92	865	3
01/10/2026	0,29%	0,19	65,59	65,01	65,00	65,59	2K	4
30/09/2026	1,00%	0,65	65,40	66,12	65,40	66,12	2K	4
29/09/2026	-1,80%	-1,19	64,75	64,75	64,75	64,75	712	2
28/09/2026	1,62%	1,05	65,94	65,94	65,94	65,94	65	1
25/09/2026	-0,32%	-0,21	64,89	64,89	64,89	64,89	64	1
24/09/2026	0,32%	0,21	65,10	65,10	65,10	65,10	65	1
23/09/2026	-0,43%	-0,28	64,89	64,89	64,89	64,89	64	1
22/09/2026	-0,53%	-0,35	65,17	65,17	65,17	65,17	2K	1
21/09/2026	-0,32%	-0,21	65,52	65,24	65,24	65,52	720	2
18/09/2026	-0,63%	-0,42	65,73	66,82	65,73	66,82	399	2
17/09/2026	1,41%	0,92	66,15	66,15	66,15	66,15	66	1
16/09/2026	1,37%	0,88	65,23	65,22	65,22	65,23	782	3
15/09/2026	-0,62%	-0,40	64,35	64,35	64,32	64,35	4K	3
14/09/2026	-1,72%	-1,13	64,75	64,54	64,47	64,75	2K	5
11/09/2026	0,89%	0,58	65,88	66,50	65,24	66,50	3K	4
10/09/2026	-0,84%	-0,55	65,30	65,85	65,30	65,85	3K	3
09/09/2026	-0,77%	-0,51	65,85	66,64	65,85	66,64	2K	3
08/09/2026	-0,42%	-0,28	66,36	66,64	65,94	66,64	38K	9
04/09/2026	1,06%	0,70	66,64	66,64	66,64	66,64	666	2
03/09/2026	-0,54%	-0,36	65,94	65,94	65,94	65,94	659	1
02/09/2026	-2,15%	-1,46	66,30	66,40	66,30	66,40	1K	2
01/09/2026	-1,22%	-0,84	67,76	67,76	67,76	67,76	677	1
31/08/2026	-0,29%	-0,20	68,60	68,25	68,25	68,60	1K	4
28/08/2026	1,12%	0,76	68,80	68,74	68,74	69,16	5K	4
27/08/2026	-1,92%	-1,33	68,04	68,60	68,04	68,60	2K	3
26/08/2026	1,12%	0,77	69,37	69,70	69,37	69,70	2K	4
21/08/2026	-1,41%	-0,98	68,60	68,67	68,60	68,67	2K	2
20/08/2026	0,30%	0,21	69,58	69,58	69,58	69,58	69	1
19/08/2026	0,00%	0,00	69,37	70,42	69,37	70,42	2K	3
17/08/2026	0,00%	0,00	69,37	70,66	69,37	70,66	1K	2
12/08/2026	1,85%	1,26	69,37	69,36	69,36	69,37	1K	2
11/08/2026	0,21%	0,14	68,11	68,11	68,11	68,11	68	1
10/08/2026	-0,60%	-0,41	67,97	67,97	67,97	67,97	1K	1
06/08/2026	0,40%	0,27	68,38	68,53	68,38	68,53	1K	2
05/08/2026	0,21%	0,14	68,11	68,32	68,11	68,32	3K	2
30/07/2026	0,77%	0,52	67,97	67,97	67,97	67,97	1K	1
29/07/2026	-3,74%	-2,62	67,45	70,78	67,45	70,78	2K	4
27/07/2026	0,70%	0,49	70,07	70,07	70,07	70,07	910	1
21/07/2026	-2,30%	-1,64	69,58	69,80	69,10	69,80	2K	5
20/07/2026	-0,06%	-0,04	71,22	69,83	69,83	71,33	1K	5
17/07/2026	1,39%	0,98	71,26	72,10	71,26	72,10	1K	2
16/07/2026	-0,20%	-0,14	70,28	70,00	70,00	70,28	631	2
15/07/2026	-0,49%	-0,35	70,42	70,42	70,42	70,42	70	1
14/07/2026	0,00%	0,00	70,77	70,77	70,77	70,77	70	1
13/07/2026	0,03%	0,02	70,77	70,91	70,77	70,91	1K	2
10/07/2026	0,17%	0,12	70,75	70,75	70,75	70,75	707	1
09/07/2026	-1,46%	-1,05	70,63	70,63	70,63	70,63	70	1
07/07/2026	0,10%	0,07	71,68	71,68	71,68	71,68	71	1
06/07/2026	-0,73%	-0,53	71,61	71,61	71,61	71,61	644	1
03/07/2026	0,84%	0,60	72,14	70,82	70,82	72,14	933	2
02/07/2026	0,00%	0,00	71,54	71,54	71,54	71,54	4K	1
30/06/2026	-0,87%	-0,63	71,54	72,17	71,54	72,17	15K	2
29/06/2026	1,88%	1,33	72,17	72,17	72,17	72,17	360	2
24/06/2026	2,74%	1,89	70,84	70,84	70,84	70,84	16K	2
17/06/2026	-0,61%	-0,42	68,95	67,98	67,98	68,95	1K	3
15/06/2026	0,30%	0,21	69,37	68,53	68,53	69,37	2K	6
12/06/2026	-1,20%	-0,84	69,16	69,16	69,16	69,16	484	1
11/06/2026	0,50%	0,35	70,00	70,14	70,00	70,14	770	2
10/06/2026	-0,23%	-0,16	69,65	69,51	69,51	69,65	3K	2
09/06/2026	0,74%	0,51	69,81	69,86	69,81	69,86	488	2
08/06/2026	-1,20%	-0,84	69,30	69,30	69,30	69,30	554	1
05/06/2026	3,19%	2,17	70,14	69,10	69,10	70,14	2K	4
03/06/2026	0,83%	0,56	67,97	67,97	67,97	68,39	1K	5
02/06/2026	0,51%	0,34	67,41	67,48	67,41	67,48	134	2
01/06/2026	-2,94%	-2,03	67,07	67,27	67,07	67,27	5K	6
29/05/2026	-5,13%	-3,74	69,10	71,83	69,10	71,83	140	2
27/05/2026	-1,14%	-0,84	72,84	73,00	72,84	73,00	3K	3
26/05/2026	2,39%	1,72	73,68	71,96	71,96	73,68	1K	2
25/05/2026	0,00%	0,00	71,96	71,96	71,96	71,96	71	1
21/05/2026	1,78%	1,26	71,96	71,96	71,96	71,96	71	1
20/05/2026	0,00%	0,00	70,70	70,70	70,70	70,70	1K	1
19/05/2026	4,34%	2,94	70,70	70,70	70,70	70,70	70	1
15/05/2026	-5,00%	-3,57	67,76	67,76	67,76	67,76	2K	1
11/05/2026	0,00%	0,00	71,33	71,33	71,33	71,33	142	1
08/05/2026	0,69%	0,49	71,33	70,98	70,84	71,33	10K	5
07/05/2026	-1,46%	-1,05	70,84	72,00	70,84	72,00	573	3
05/05/2026	0,20%	0,14	71,89	71,68	71,54	71,89	1K	3
29/04/2026	-1,31%	-0,95	71,75	71,75	71,75	71,75	502	1
27/04/2026	0,41%	0,30	72,70	72,70	72,70	72,70	727	1
23/04/2026	1,54%	1,10	72,40	71,20	71,20	72,40	288	2
22/04/2026	-0,28%	-0,20	71,30	71,50	71,30	71,50	643	3
20/04/2026	-1,24%	-0,90	71,50	71,50	71,50	71,50	715	1
17/04/2026	-0,36%	-0,26	72,40	71,68	70,98	72,45	3K	6
16/04/2026	-0,19%	-0,14	72,66	72,66	72,66	72,66	72	1
15/04/2026	-1,89%	-1,40	72,80	72,80	72,80	72,80	72	1
14/04/2026	0,71%	0,52	74,20	73,68	73,68	74,20	1K	3
13/04/2026	-3,26%	-2,48	73,68	75,65	73,68	75,65	4K	9
10/04/2026	-0,10%	-0,08	76,16	76,16	76,16	76,16	304	1
08/04/2026	1,63%	1,22	76,24	76,24	76,24	76,24	76	1
07/04/2026	0,00%	0,00	75,02	75,02	75,02	75,02	225	1
06/04/2026	-0,86%	-0,65	75,02	75,02	75,02	75,02	750	2
02/04/2026	2,46%	1,82	75,67	75,67	75,67	75,67	1K	1
01/04/2026	3,03%	2,17	73,85	73,85	73,85	73,85	664	1
27/03/2026	-0,79%	-0,57	71,68	71,68	71,68	71,68	215	2
26/03/2026	-2,26%	-1,67	72,25	72,59	72,25	72,59	434	3
25/03/2026	1,62%	1,18	73,92	73,92	73,92	73,92	73	1
23/03/2026	0,21%	0,15	72,74	72,74	72,74	72,74	945	2
20/03/2026	-7,53%	-5,91	72,59	74,83	72,59	74,83	147	2
18/03/2026	-0,58%	-0,46	78,50	78,50	78,50	78,50	157	1
17/03/2026	-1,50%	-1,20	78,96	78,96	78,95	79,04	7K	7
16/03/2026	0,00%	0,00	80,16	80,16	80,16	80,16	2K	2
13/03/2026	0,45%	0,36	80,16	80,16	80,16	80,16	801	1
12/03/2026	2,20%	1,72	79,80	78,96	78,96	79,80	8K	2
09/03/2026	-1,11%	-0,88	78,08	78,08	78,08	78,08	390	1
05/03/2026	0,10%	0,08	78,96	78,96	78,96	78,96	78	1
04/03/2026	-0,60%	-0,48	78,88	78,88	78,88	78,88	78	1
03/03/2026	-1,29%	-1,04	79,36	81,21	79,36	81,21	160	2
02/03/2026	-0,20%	-0,16	80,40	80,56	80,40	80,80	1K	4
27/02/2026	0,26%	0,21	80,56	80,80	80,56	80,80	5K	2
26/02/2026	1,97%	1,55	80,35	80,35	80,35	80,35	241	1
23/02/2026	-1,75%	-1,40	78,80	78,80	78,80	78,80	236	1
13/02/2026	5,75%	4,36	80,20	80,20	80,20	80,20	401	1
10/02/2026	0,52%	0,39	75,84	75,84	75,84	75,84	75	1
09/02/2026	-	-	75,45	75,45	75,45	75,45	754	1

Date,Open,High,Low,Close,Volume
30-Oct-26,76.00,76.00,76.00,76.00,2508
29-Oct-26,76.00,76.00,76.00,76.00,12388
28-Oct-26,72.59,73.36,72.03,73.36,364
27-Oct-26,72.31,72.31,72.31,72.31,72
26-Oct-26,73.07,74.82,73.07,73.58,4279
23-Oct-26,68.47,68.47,68.47,68.47,68
22-Oct-26,69.16,69.16,69.09,69.09,1244
21-Oct-26,68.25,68.25,68.25,68.25,68
20-Oct-26,68.04,68.04,68.04,68.04,68
19-Oct-26,68.70,68.70,66.50,66.70,5560
16-Oct-26,68.67,68.90,68.60,68.90,1306
15-Oct-26,66.57,67.15,66.57,67.15,1267
14-Oct-26,65.85,65.85,65.24,65.80,1248
13-Oct-26,65.30,65.52,65.10,65.52,5289
09-Oct-26,63.24,63.24,63.24,63.24,316
08-Oct-26,64.44,64.44,64.44,64.44,719
07-Oct-26,62.94,63.78,62.94,63.78,632
06-Oct-26,63.90,63.90,63.78,63.84,2875
05-Oct-26,65.00,65.00,62.80,63.70,6608
02-Oct-26,66.92,66.92,65.94,65.94,865
01-Oct-26,65.01,65.59,65.00,65.59,2088
30-Sep-26,66.12,66.12,65.40,65.40,1703
29-Sep-26,64.75,64.75,64.75,64.75,712
28-Sep-26,65.94,65.94,65.94,65.94,65
25-Sep-26,64.89,64.89,64.89,64.89,64
24-Sep-26,65.10,65.10,65.10,65.10,65
23-Sep-26,64.89,64.89,64.89,64.89,64
22-Sep-26,65.17,65.17,65.17,65.17,1824
21-Sep-26,65.24,65.52,65.24,65.52,720
18-Sep-26,66.82,66.82,65.73,65.73,399
17-Sep-26,66.15,66.15,66.15,66.15,66
16-Sep-26,65.22,65.23,65.22,65.23,782
15-Sep-26,64.35,64.35,64.32,64.35,3925
14-Sep-26,64.54,64.75,64.47,64.75,1553
11-Sep-26,66.50,66.50,65.24,65.88,3425
10-Sep-26,65.85,65.85,65.30,65.30,3462
09-Sep-26,66.64,66.64,65.85,65.85,2437
08-Sep-26,66.64,66.64,65.94,66.36,37516
04-Sep-26,66.64,66.64,66.64,66.64,666
03-Sep-26,65.94,65.94,65.94,65.94,659
02-Sep-26,66.40,66.40,66.30,66.30,1062
01-Sep-26,67.76,67.76,67.76,67.76,677
31-Aug-26,68.25,68.60,68.25,68.60,1230
28-Aug-26,68.74,69.16,68.74,68.80,5090
27-Aug-26,68.60,68.60,68.04,68.04,1983
26-Aug-26,69.70,69.70,69.37,69.37,1597
21-Aug-26,68.67,68.67,68.60,68.60,1715
20-Aug-26,69.58,69.58,69.58,69.58,69
19-Aug-26,70.42,70.42,69.37,69.37,1876
17-Aug-26,70.66,70.66,69.37,69.37,1047
12-Aug-26,69.36,69.37,69.36,69.37,1387
11-Aug-26,68.11,68.11,68.11,68.11,68
10-Aug-26,67.97,67.97,67.97,67.97,1291
06-Aug-26,68.53,68.53,68.38,68.38,1300
05-Aug-26,68.32,68.32,68.11,68.11,2593
30-Jul-26,67.97,67.97,67.97,67.97,1359
29-Jul-26,70.78,70.78,67.45,67.45,1633
27-Jul-26,70.07,70.07,70.07,70.07,910
21-Jul-26,69.80,69.80,69.10,69.58,2227
20-Jul-26,69.83,71.33,69.83,71.22,1280
17-Jul-26,72.10,72.10,71.26,71.26,1073
16-Jul-26,70.00,70.28,70.00,70.28,631
15-Jul-26,70.42,70.42,70.42,70.42,70
14-Jul-26,70.77,70.77,70.77,70.77,70
13-Jul-26,70.91,70.91,70.77,70.77,1415
10-Jul-26,70.75,70.75,70.75,70.75,707
09-Jul-26,70.63,70.63,70.63,70.63,70
07-Jul-26,71.68,71.68,71.68,71.68,71
06-Jul-26,71.61,71.61,71.61,71.61,644
03-Jul-26,70.82,72.14,70.82,72.14,933
02-Jul-26,71.54,71.54,71.54,71.54,4220
30-Jun-26,72.17,72.17,71.54,71.54,14596
29-Jun-26,72.17,72.17,72.17,72.17,360
24-Jun-26,70.84,70.84,70.84,70.84,16080
17-Jun-26,67.98,68.95,67.98,68.95,1098
15-Jun-26,68.53,69.37,68.53,69.37,2199
12-Jun-26,69.16,69.16,69.16,69.16,484
11-Jun-26,70.14,70.14,70.00,70.00,770
10-Jun-26,69.51,69.65,69.51,69.65,2503
09-Jun-26,69.86,69.86,69.81,69.81,488
08-Jun-26,69.30,69.30,69.30,69.30,554
05-Jun-26,69.10,70.14,69.10,70.14,2232
03-Jun-26,67.97,68.39,67.97,67.97,1159
02-Jun-26,67.48,67.48,67.41,67.41,134
01-Jun-26,67.27,67.27,67.07,67.07,5244
29-May-26,71.83,71.83,69.10,69.10,140
27-May-26,73.00,73.00,72.84,72.84,3063
26-May-26,71.96,73.68,71.96,73.68,1093
25-May-26,71.96,71.96,71.96,71.96,71
21-May-26,71.96,71.96,71.96,71.96,71
20-May-26,70.70,70.70,70.70,70.70,1060
19-May-26,70.70,70.70,70.70,70.70,70
15-May-26,67.76,67.76,67.76,67.76,2032
11-May-26,71.33,71.33,71.33,71.33,142
08-May-26,70.98,71.33,70.84,71.33,9621
07-May-26,72.00,72.00,70.84,70.84,573
05-May-26,71.68,71.89,71.54,71.89,1433
29-Apr-26,71.75,71.75,71.75,71.75,502
27-Apr-26,72.70,72.70,72.70,72.70,727
23-Apr-26,71.20,72.40,71.20,72.40,288
22-Apr-26,71.50,71.50,71.30,71.30,643
20-Apr-26,71.50,71.50,71.50,71.50,715
17-Apr-26,71.68,72.45,70.98,72.40,2811
16-Apr-26,72.66,72.66,72.66,72.66,72
15-Apr-26,72.80,72.80,72.80,72.80,72
14-Apr-26,73.68,74.20,73.68,74.20,1405
13-Apr-26,75.65,75.65,73.68,73.68,3787
10-Apr-26,76.16,76.16,76.16,76.16,304
08-Apr-26,76.24,76.24,76.24,76.24,76
07-Apr-26,75.02,75.02,75.02,75.02,225
06-Apr-26,75.02,75.02,75.02,75.02,750
02-Apr-26,75.67,75.67,75.67,75.67,1059
01-Apr-26,73.85,73.85,73.85,73.85,664
27-Mar-26,71.68,71.68,71.68,71.68,215
26-Mar-26,72.59,72.59,72.25,72.25,434
25-Mar-26,73.92,73.92,73.92,73.92,73
23-Mar-26,72.74,72.74,72.74,72.74,945
20-Mar-26,74.83,74.83,72.59,72.59,147
18-Mar-26,78.50,78.50,78.50,78.50,157
17-Mar-26,78.96,79.04,78.95,78.96,6791
16-Mar-26,80.16,80.16,80.16,80.16,1603
13-Mar-26,80.16,80.16,80.16,80.16,801
12-Mar-26,78.96,79.80,78.96,79.80,7817
09-Mar-26,78.08,78.08,78.08,78.08,390
05-Mar-26,78.96,78.96,78.96,78.96,78
04-Mar-26,78.88,78.88,78.88,78.88,78
03-Mar-26,81.21,81.21,79.36,79.36,160
02-Mar-26,80.56,80.80,80.40,80.40,1127
27-Feb-26,80.80,80.80,80.56,80.56,4523
26-Feb-26,80.35,80.35,80.35,80.35,241
23-Feb-26,78.80,78.80,78.80,78.80,236
13-Feb-26,80.20,80.20,80.20,80.20,401
10-Feb-26,75.84,75.84,75.84,75.84,75
09-Feb-26,75.45,75.45,75.45,75.45,754

*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