Cotação atual, histórico e gráfico do papel: N1IC34

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 N1IC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2024	1,22%	0,49	40,61	42,10	40,61	42,10	27K	6
06/11/2024	1,62%	0,64	40,12	40,12	40,12	40,12	40	1
04/11/2024	-4,91%	-2,04	39,48	39,48	39,48	39,48	39	1
01/11/2024	2,87%	1,16	41,52	41,52	41,52	41,52	41	1
31/10/2024	-4,27%	-1,80	40,36	40,36	40,36	40,36	121	1
30/10/2024	3,97%	1,61	42,16	42,16	42,16	42,16	126	1
23/10/2024	-0,81%	-0,33	40,55	40,80	40,55	40,80	22K	3

18/10/2024	13,18%	4,76	40,88	40,75	40,75	40,88	25K	2
03/10/2024	-0,17%	-0,06	36,12	36,12	36,12	36,12	36	1
01/10/2024	-4,59%	-1,74	36,18	36,55	35,85	36,55	17K	8
30/09/2024	3,41%	1,25	37,92	37,96	37,92	37,96	1K	2
26/09/2024	-2,42%	-0,91	36,67	36,70	36,67	36,70	293	2
25/09/2024	4,39%	1,58	37,58	37,58	37,58	37,58	6K	1
18/09/2024	0,22%	0,08	36,00	35,88	35,88	36,00	8K	2
06/09/2024	-2,92%	-1,08	35,92	35,92	35,92	35,92	71	1
15/08/2024	9,60%	3,24	37,00	38,70	36,80	38,70	11K	7
12/08/2024	-15,45%	-6,17	33,76	33,76	33,76	33,76	1K	3
18/07/2024	10,09%	3,66	39,93	39,93	39,93	39,93	2K	3
18/06/2024	0,86%	0,31	36,27	35,54	35,54	36,27	501	2
14/06/2024	-4,36%	-1,64	35,96	36,16	35,96	36,16	1K	6
10/06/2024	4,47%	1,61	37,60	37,60	37,60	37,60	8K	2
07/06/2024	7,43%	2,49	35,99	36,00	35,99	36,00	395	2
05/06/2024	-16,00%	-6,38	33,50	33,00	33,00	34,64	7K	13
29/05/2024	-0,15%	-0,06	39,88	39,88	39,88	39,88	39	1
23/05/2024	-0,65%	-0,26	39,94	40,16	39,94	40,16	480	3
22/05/2024	-0,99%	-0,40	40,20	40,40	40,20	40,40	322	2
21/05/2024	-1,34%	-0,55	40,60	40,85	40,60	40,85	651	4
20/05/2024	-7,22%	-3,20	41,15	41,15	41,15	41,15	164	1
21/02/2024	2,95%	1,27	44,35	44,35	44,35	44,35	44	1
09/02/2024	4,16%	1,72	43,08	43,68	43,08	43,68	13K	2
31/01/2024	7,91%	3,03	41,36	41,40	41,36	41,40	331	2
04/01/2024	-2,39%	-0,94	38,33	38,24	38,24	38,36	19K	4
26/12/2023	1,11%	0,43	39,27	39,27	39,27	39,27	39	1
21/12/2023	17,38%	5,75	38,84	38,84	38,84	38,84	1K	1
08/11/2023	0,82%	0,27	33,09	33,09	33,09	33,09	330	1
06/11/2023	-2,90%	-0,98	32,82	32,82	32,82	32,82	229	1
27/09/2023	-1,43%	-0,49	33,80	33,80	33,80	33,80	10K	1
25/09/2023	0,76%	0,26	34,29	34,29	34,29	34,29	38K	2
22/09/2023	-2,77%	-0,97	34,03	34,03	34,03	34,03	35K	1
13/09/2023	-10,65%	-4,17	35,00	35,00	35,00	35,00	105	2
10/07/2023	0,67%	0,26	39,17	39,09	39,09	39,17	78	2
26/06/2023	-10,14%	-4,39	38,91	39,80	38,91	39,92	672	9
12/06/2023	-3,20%	-1,43	43,30	45,63	43,24	45,63	444	3
11/04/2023	-3,47%	-1,61	44,73	44,73	44,73	44,73	10K	2
04/04/2023	6,28%	2,74	46,34	46,61	46,34	46,61	20K	4
20/03/2023	0,00%	0,00	43,60	43,60	43,60	43,60	43	1
27/02/2023	-2,02%	-0,90	43,60	43,60	43,60	43,60	10K	2
22/02/2023	-1,55%	-0,70	44,50	44,50	44,50	44,50	16K	1
14/02/2023	0,65%	0,29	45,20	44,91	44,91	45,20	4K	4
06/02/2023	8,61%	3,56	44,91	44,91	44,91	44,91	44	1
16/01/2023	-7,04%	-3,13	41,35	41,14	41,14	41,35	2K	2
31/08/2022	2,73%	1,18	44,48	44,90	44,48	44,90	89	2
30/08/2022	10,46%	4,10	43,30	44,06	43,20	44,06	11K	29
15/06/2022	2,08%	0,80	39,20	39,20	39,20	39,20	2K	1
03/06/2022	-1,51%	-0,59	38,40	38,40	38,40	38,40	38	1
02/06/2022	3,97%	1,49	38,99	38,99	38,99	38,99	2K	1
25/05/2022	1,32%	0,49	37,50	37,50	37,50	37,50	3K	1
24/05/2022	-0,94%	-0,35	37,01	37,01	37,01	37,01	1K	1
23/05/2022	-1,03%	-0,39	37,36	37,36	37,36	37,36	37	1
20/05/2022	-0,76%	-0,29	37,75	37,75	37,75	37,75	1K	1
19/05/2022	-2,98%	-1,17	38,04	37,80	37,80	38,04	988	2
16/05/2022	0,00%	0,00	39,21	39,21	39,21	39,21	39	1
05/05/2022	-6,62%	-2,78	39,21	39,21	39,21	39,21	1K	2
02/05/2022	1,72%	0,71	41,99	41,99	41,99	41,99	1K	1
29/04/2022	1,65%	0,67	41,28	41,83	41,28	41,83	1K	2
12/04/2022	-2,99%	-1,25	40,61	40,61	40,61	40,61	1K	1
08/04/2022	0,05%	0,02	41,86	41,86	41,86	41,86	1K	1
05/04/2022	-0,74%	-0,31	41,84	43,31	41,84	43,31	175K	13
28/03/2022	2,65%	1,09	42,15	42,15	42,15	42,15	6K	1
25/03/2022	-8,92%	-4,02	41,06	41,06	41,06	41,06	1K	1
09/03/2022	5,25%	2,25	45,08	45,08	45,08	45,08	8K	1
08/03/2022	-8,29%	-3,87	42,83	42,83	42,83	42,83	1K	1
24/02/2022	1,17%	0,54	46,70	46,70	46,70	46,70	4K	1
23/02/2022	-0,09%	-0,04	46,16	46,16	46,16	46,16	1K	1
22/02/2022	-18,01%	-10,15	46,20	46,00	46,00	46,20	4K	3
09/02/2022	4,18%	2,26	56,35	56,35	56,35	56,35	4K	1
01/02/2022	-1,48%	-0,81	54,09	54,09	54,09	54,09	5K	1
21/01/2022	-5,31%	-3,08	54,90	54,90	54,90	54,90	5K	1
14/01/2022	-10,77%	-7,00	57,98	58,62	57,98	58,62	2K	2
06/01/2022	-2,14%	-1,42	64,98	64,98	64,98	64,98	64	1
30/12/2021	5,73%	3,60	66,40	66,40	66,40	66,40	66	1
24/11/2021	-2,91%	-1,88	62,80	62,80	62,80	62,80	5K	1
22/11/2021	-4,74%	-3,22	64,68	64,68	64,68	64,68	646	1
18/11/2021	0,00%	0,00	67,90	68,60	67,90	68,60	747	2
17/11/2021	0,41%	0,28	67,90	67,90	67,90	67,90	679	1
12/11/2021	0,00%	0,00	67,62	67,62	67,62	67,62	676	1
11/11/2021	27,58%	14,62	67,62	67,62	67,62	67,62	7K	2
08/11/2021	-16,19%	-10,24	53,00	53,00	53,00	53,00	53	1
28/10/2021	-0,38%	-0,24	63,24	63,24	63,24	63,24	63	1
22/10/2021	5,80%	3,48	63,48	63,48	63,48	63,48	63	1
14/10/2021	2,77%	1,62	60,00	60,00	60,00	60,00	4K	2
11/10/2021	0,00%	0,00	58,38	58,38	58,38	58,38	3K	1
08/10/2021	-8,03%	-5,10	58,38	58,43	58,38	58,43	992	2
13/09/2021	0,00%	0,00	63,48	63,48	63,48	63,48	63	1
10/09/2021	14,79%	8,18	63,48	63,48	63,48	63,48	634	1
17/08/2021	-4,33%	-2,50	55,30	55,30	55,30	55,30	221	1
03/08/2021	1,40%	0,80	57,80	58,20	57,80	58,20	7K	2
02/08/2021	1,17%	0,66	57,00	57,00	57,00	57,00	10K	2
27/07/2021	-5,47%	-3,26	56,34	57,08	56,34	57,08	6K	2
23/07/2021	12,56%	6,65	59,60	59,58	59,58	59,60	417	2
12/07/2021	7,29%	3,60	52,95	53,75	52,95	53,75	160	2
30/06/2021	1,13%	0,55	49,35	49,35	49,35	49,35	148K	1
28/06/2021	4,50%	2,10	48,80	48,80	48,80	48,80	5K	1
23/06/2021	1,74%	0,80	46,70	46,70	46,70	46,70	186	1
01/06/2021	-4,38%	-2,10	45,90	45,90	45,90	45,90	1K	1
10/05/2021	-2,04%	-1,00	48,00	48,32	48,00	48,32	6K	2
07/05/2021	-5,95%	-3,10	49,00	49,00	49,00	49,00	8K	5
03/05/2021	1,36%	0,70	52,10	52,10	52,10	52,10	1K	1
28/04/2021	-1,34%	-0,70	51,40	51,40	51,40	51,40	2K	1
27/04/2021	0,58%	0,30	52,10	52,10	52,10	52,10	1K	1
23/04/2021	-0,58%	-0,30	51,80	51,80	51,80	51,80	1K	1
19/04/2021	-2,47%	-1,32	52,10	52,10	52,10	52,10	781	1
15/04/2021	1,17%	0,62	53,42	53,35	53,35	53,42	160	3
05/04/2021	3,12%	1,60	52,80	52,80	52,80	52,80	1K	1
01/04/2021	3,79%	1,87	51,20	51,20	51,20	51,20	1K	1
31/03/2021	0,00%	0,00	49,33	49,33	49,33	49,33	295	2
30/03/2021	-6,04%	-3,17	49,33	49,41	49,15	49,41	542	3
17/03/2021	2,14%	1,10	52,50	51,35	51,35	52,50	1K	4
16/03/2021	0,29%	0,15	51,40	51,40	51,40	51,40	514	1
12/03/2021	-1,02%	-0,53	51,25	51,25	51,25	51,25	512	1
11/03/2021	1,17%	0,60	51,78	51,78	51,78	51,78	517	1
10/03/2021	-4,16%	-2,22	51,18	51,74	51,18	51,74	1K	2
19/02/2021	-0,78%	-0,42	53,40	53,40	53,40	53,40	747	2
18/02/2021	-8,31%	-4,88	53,82	57,30	53,40	57,30	3K	6
17/02/2021	-0,68%	-0,40	58,70	58,70	58,70	58,70	528	1
12/02/2021	-0,08%	-0,05	59,10	59,10	59,10	59,10	886	1
05/02/2021	0,00%	0,00	59,15	59,15	59,15	59,15	236	1
04/02/2021	2,16%	1,25	59,15	59,15	59,15	59,15	1K	1
02/02/2021	0,00%	0,00	57,90	57,90	57,90	57,90	12K	1
28/01/2021	2,30%	1,30	57,90	57,90	57,90	57,90	12K	1
27/01/2021	-0,35%	-0,20	56,60	56,60	56,60	56,60	226	1
26/01/2021	-7,72%	-4,75	56,80	58,50	56,80	58,55	2K	3
22/01/2021	4,50%	2,65	61,55	61,55	61,55	61,55	61	1
21/01/2021	-	-	58,90	58,90	58,90	58,90	2K	1

Date,Open,High,Low,Close,Volume
14-Nov-24,42.10,42.10,40.61,40.61,27361
06-Nov-24,40.12,40.12,40.12,40.12,40
04-Nov-24,39.48,39.48,39.48,39.48,39
01-Nov-24,41.52,41.52,41.52,41.52,41
31-Oct-24,40.36,40.36,40.36,40.36,121
30-Oct-24,42.16,42.16,42.16,42.16,126
23-Oct-24,40.80,40.80,40.55,40.55,22396
18-Oct-24,40.75,40.88,40.75,40.88,24650
03-Oct-24,36.12,36.12,36.12,36.12,36
01-Oct-24,36.55,36.55,35.85,36.18,16580
30-Sep-24,37.96,37.96,37.92,37.92,1099
26-Sep-24,36.70,36.70,36.67,36.67,293
25-Sep-24,37.58,37.58,37.58,37.58,5637
18-Sep-24,35.88,36.00,35.88,36.00,7955
06-Sep-24,35.92,35.92,35.92,35.92,71
15-Aug-24,38.70,38.70,36.80,37.00,10651
12-Aug-24,33.76,33.76,33.76,33.76,1417
18-Jul-24,39.93,39.93,39.93,39.93,1677
18-Jun-24,35.54,36.27,35.54,36.27,501
14-Jun-24,36.16,36.16,35.96,35.96,1081
10-Jun-24,37.60,37.60,37.60,37.60,7520
07-Jun-24,36.00,36.00,35.99,35.99,395
05-Jun-24,33.00,34.64,33.00,33.50,6800
29-May-24,39.88,39.88,39.88,39.88,39
23-May-24,40.16,40.16,39.94,39.94,480
22-May-24,40.40,40.40,40.20,40.20,322
21-May-24,40.85,40.85,40.60,40.60,651
20-May-24,41.15,41.15,41.15,41.15,164
21-Feb-24,44.35,44.35,44.35,44.35,44
09-Feb-24,43.68,43.68,43.08,43.08,12967
31-Jan-24,41.40,41.40,41.36,41.36,331
04-Jan-24,38.24,38.36,38.24,38.33,19335
26-Dec-23,39.27,39.27,39.27,39.27,39
21-Dec-23,38.84,38.84,38.84,38.84,1165
08-Nov-23,33.09,33.09,33.09,33.09,330
06-Nov-23,32.82,32.82,32.82,32.82,229
27-Sep-23,33.80,33.80,33.80,33.80,9971
25-Sep-23,34.29,34.29,34.29,34.29,38404
22-Sep-23,34.03,34.03,34.03,34.03,34812
13-Sep-23,35.00,35.00,35.00,35.00,105
10-Jul-23,39.09,39.17,39.09,39.17,78
26-Jun-23,39.80,39.92,38.91,38.91,672
12-Jun-23,45.63,45.63,43.24,43.30,444
11-Apr-23,44.73,44.73,44.73,44.73,9974
04-Apr-23,46.61,46.61,46.34,46.34,19984
20-Mar-23,43.60,43.60,43.60,43.60,43
27-Feb-23,43.60,43.60,43.60,43.60,10028
22-Feb-23,44.50,44.50,44.50,44.50,15797
14-Feb-23,44.91,45.20,44.91,45.20,4234
06-Feb-23,44.91,44.91,44.91,44.91,44
16-Jan-23,41.14,41.35,41.14,41.35,2098
31-Aug-22,44.90,44.90,44.48,44.48,89
30-Aug-22,44.06,44.06,43.20,43.30,11354
15-Jun-22,39.20,39.20,39.20,39.20,2352
03-Jun-22,38.40,38.40,38.40,38.40,38
02-Jun-22,38.99,38.99,38.99,38.99,2183
25-May-22,37.50,37.50,37.50,37.50,2625
24-May-22,37.01,37.01,37.01,37.01,1036
23-May-22,37.36,37.36,37.36,37.36,37
20-May-22,37.75,37.75,37.75,37.75,1019
19-May-22,37.80,38.04,37.80,38.04,988
16-May-22,39.21,39.21,39.21,39.21,39
05-May-22,39.21,39.21,39.21,39.21,1019
02-May-22,41.99,41.99,41.99,41.99,1049
29-Apr-22,41.83,41.83,41.28,41.28,1087
12-Apr-22,40.61,40.61,40.61,40.61,1015
08-Apr-22,41.86,41.86,41.86,41.86,1004
05-Apr-22,43.31,43.31,41.84,41.84,174656
28-Mar-22,42.15,42.15,42.15,42.15,5901
25-Mar-22,41.06,41.06,41.06,41.06,1026
09-Mar-22,45.08,45.08,45.08,45.08,8114
08-Mar-22,42.83,42.83,42.83,42.83,1027
24-Feb-22,46.70,46.70,46.70,46.70,3736
23-Feb-22,46.16,46.16,46.16,46.16,1015
22-Feb-22,46.00,46.20,46.00,46.20,3726
09-Feb-22,56.35,56.35,56.35,56.35,3944
01-Feb-22,54.09,54.09,54.09,54.09,4868
21-Jan-22,54.90,54.90,54.90,54.90,4941
14-Jan-22,58.62,58.62,57.98,57.98,1742
06-Jan-22,64.98,64.98,64.98,64.98,64
30-Dec-21,66.40,66.40,66.40,66.40,66
24-Nov-21,62.80,62.80,62.80,62.80,5024
22-Nov-21,64.68,64.68,64.68,64.68,646
18-Nov-21,68.60,68.60,67.90,67.90,747
17-Nov-21,67.90,67.90,67.90,67.90,679
12-Nov-21,67.62,67.62,67.62,67.62,676
11-Nov-21,67.62,67.62,67.62,67.62,6762
08-Nov-21,53.00,53.00,53.00,53.00,53
28-Oct-21,63.24,63.24,63.24,63.24,63
22-Oct-21,63.48,63.48,63.48,63.48,63
14-Oct-21,60.00,60.00,60.00,60.00,3600
11-Oct-21,58.38,58.38,58.38,58.38,2919
08-Oct-21,58.43,58.43,58.38,58.38,992
13-Sep-21,63.48,63.48,63.48,63.48,63
10-Sep-21,63.48,63.48,63.48,63.48,634
17-Aug-21,55.30,55.30,55.30,55.30,221
03-Aug-21,58.20,58.20,57.80,57.80,6974
02-Aug-21,57.00,57.00,57.00,57.00,9975
27-Jul-21,57.08,57.08,56.34,56.34,5760
23-Jul-21,59.58,59.60,59.58,59.60,417
12-Jul-21,53.75,53.75,52.95,52.95,160
30-Jun-21,49.35,49.35,49.35,49.35,148050
28-Jun-21,48.80,48.80,48.80,48.80,4880
23-Jun-21,46.70,46.70,46.70,46.70,186
01-Jun-21,45.90,45.90,45.90,45.90,1009
10-May-21,48.32,48.32,48.00,48.00,6249
07-May-21,49.00,49.00,49.00,49.00,7693
03-May-21,52.10,52.10,52.10,52.10,1042
28-Apr-21,51.40,51.40,51.40,51.40,1542
27-Apr-21,52.10,52.10,52.10,52.10,1042
23-Apr-21,51.80,51.80,51.80,51.80,1036
19-Apr-21,52.10,52.10,52.10,52.10,781
15-Apr-21,53.35,53.42,53.35,53.42,160
05-Apr-21,52.80,52.80,52.80,52.80,1056
01-Apr-21,51.20,51.20,51.20,51.20,1024
31-Mar-21,49.33,49.33,49.33,49.33,295
30-Mar-21,49.41,49.41,49.15,49.33,542
17-Mar-21,51.35,52.50,51.35,52.50,1404
16-Mar-21,51.40,51.40,51.40,51.40,514
12-Mar-21,51.25,51.25,51.25,51.25,512
11-Mar-21,51.78,51.78,51.78,51.78,517
10-Mar-21,51.74,51.74,51.18,51.18,1029
19-Feb-21,53.40,53.40,53.40,53.40,747
18-Feb-21,57.30,57.30,53.40,53.82,2684
17-Feb-21,58.70,58.70,58.70,58.70,528
12-Feb-21,59.10,59.10,59.10,59.10,886
05-Feb-21,59.15,59.15,59.15,59.15,236
04-Feb-21,59.15,59.15,59.15,59.15,1064
02-Feb-21,57.90,57.90,57.90,57.90,11580
28-Jan-21,57.90,57.90,57.90,57.90,11580
27-Jan-21,56.60,56.60,56.60,56.60,226
26-Jan-21,58.50,58.55,56.80,56.80,2473
22-Jan-21,61.55,61.55,61.55,61.55,61
21-Jan-21,58.90,58.90,58.90,58.90,2002

*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: N1IC34