Cotação atual, histórico e gráfico do papel: N1IS34

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 N1IS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/08/2026	0,79%	1,67	212,31	208,00	208,00	212,93	10K	47
28/08/2026	-0,30%	-0,63	210,64	210,64	210,43	210,64	5K	24
27/08/2026	-0,58%	-1,24	211,27	211,47	211,27	211,69	6K	29
26/08/2026	0,60%	1,26	212,51	212,30	211,88	212,72	10K	47
25/08/2026	0,40%	0,84	211,25	210,62	210,62	211,25	1K	5
24/08/2026	0,78%	1,62	210,41	208,33	208,33	210,68	23K	112
21/08/2026	-3,56%	-7,70	208,79	211,80	208,79	212,74	24K	113
20/08/2026	0,51%	1,09	216,49	218,03	216,27	219,11	21K	97
19/08/2026	-3,06%	-6,80	215,40	215,19	215,17	215,40	3K	13
14/08/2026	1,41%	3,08	222,20	222,85	222,19	222,85	6K	21
13/08/2026	0,72%	1,57	219,12	219,54	219,11	219,77	55K	251
11/08/2026	1,94%	4,15	217,55	212,80	212,30	217,98	19K	87
10/08/2026	-2,21%	-4,83	213,40	213,83	212,96	215,15	7K	34
07/08/2026	-0,71%	-1,56	218,23	218,46	218,23	218,46	436	2
06/08/2026	-0,23%	-0,50	219,79	219,79	219,79	219,79	2K	1
05/08/2026	-3,93%	-9,01	220,29	218,96	218,96	220,32	8K	37
04/08/2026	0,50%	1,15	229,30	229,30	229,30	229,30	229	1
03/08/2026	-0,04%	-0,09	228,15	228,15	228,15	228,15	228	1
31/07/2026	-3,33%	-7,86	228,24	238,00	228,04	238,00	17K	73
28/07/2026	0,79%	1,86	236,10	239,43	235,72	240,22	106K	447
27/07/2026	-1,10%	-2,60	234,24	237,57	233,76	237,57	1K	6
24/07/2026	-0,52%	-1,23	236,84	237,55	236,63	239,01	92K	389
23/07/2026	1,48%	3,47	238,07	238,50	238,07	238,74	16K	67
22/07/2026	1,70%	3,92	234,60	234,60	234,60	234,60	4K	1
21/07/2026	-0,34%	-0,78	230,68	230,00	228,84	230,92	37K	160
20/07/2026	-0,77%	-1,80	231,46	232,23	231,30	232,32	14K	59
15/07/2026	-1,68%	-3,98	233,26	239,82	231,80	240,18	11K	48
14/07/2026	-0,74%	-1,76	237,24	237,00	237,00	237,25	59K	37
09/07/2026	-1,24%	-3,00	239,00	241,00	239,00	241,00	720	3
08/07/2026	-0,41%	-1,00	242,00	244,50	242,00	244,50	1K	5
06/07/2026	-0,82%	-2,00	243,00	245,20	243,00	245,20	977	4
02/07/2026	3,10%	7,37	245,00	245,00	245,00	245,00	245	1
17/06/2026	3,63%	8,32	237,63	238,57	237,12	238,82	6K	25
02/06/2026	-2,86%	-6,75	229,31	228,85	228,85	229,31	122K	72
06/05/2026	-1,94%	-4,66	236,06	236,06	236,06	236,06	24K	1
30/04/2026	-0,33%	-0,79	240,72	242,64	239,04	242,88	6K	25
17/04/2026	2,99%	7,02	241,51	244,55	241,51	244,55	4K	3
13/04/2026	-2,50%	-6,02	234,49	237,61	234,25	237,61	23K	98
10/04/2026	-2,33%	-5,73	240,51	240,51	240,51	240,51	962	1
07/04/2026	5,37%	12,56	246,24	246,24	246,24	246,24	246	1
11/02/2026	0,84%	1,95	233,68	233,68	233,68	233,68	74K	1
04/02/2026	1,36%	3,11	231,73	228,64	228,64	231,73	1K	3
30/01/2026	-0,71%	-1,63	228,62	228,85	227,01	230,23	219K	958
28/01/2026	0,00%	0,00	230,25	230,25	230,25	230,25	921	1
22/01/2026	-1,66%	-3,88	230,25	232,31	229,82	232,31	7K	31
14/01/2026	3,33%	7,54	234,13	228,16	228,16	234,14	928	4
12/01/2026	1,35%	3,02	226,59	226,59	226,59	226,59	2K	1
05/01/2026	-4,69%	-10,99	223,57	221,56	220,58	223,57	6K	27
29/12/2025	1,30%	3,01	234,56	234,56	234,56	234,56	2K	1
22/12/2025	1,75%	3,98	231,55	223,01	223,01	231,55	909	2
19/12/2025	-1,45%	-3,36	227,57	227,71	227,57	228,86	4K	19
01/12/2025	-0,39%	-0,91	230,93	231,13	230,89	231,21	2K	8
27/11/2025	0,00%	0,00	231,84	231,84	231,84	231,84	695	1
21/11/2025	1,07%	2,45	231,84	231,84	231,84	231,84	695	1
18/11/2025	1,03%	2,33	229,39	229,39	229,39	229,39	458	1
13/11/2025	-1,68%	-3,87	227,06	226,81	226,65	228,15	15K	64
07/11/2025	0,32%	0,74	230,93	230,01	228,41	231,16	54K	234
06/11/2025	1,30%	2,96	230,19	230,22	229,53	230,45	7K	31
04/11/2025	0,00%	0,00	227,23	227,23	227,23	227,23	908	1
31/10/2025	-2,17%	-5,04	227,23	227,47	225,66	227,47	3K	15
28/10/2025	-1,04%	-2,45	232,27	232,27	232,27	232,27	12K	1
24/10/2025	0,10%	0,23	234,72	235,44	234,08	237,12	17K	73
21/10/2025	-3,45%	-8,39	234,49	234,92	234,40	234,92	703	3
16/10/2025	3,42%	8,04	242,88	242,88	242,88	242,88	242	1
14/10/2025	-0,51%	-1,21	234,84	236,09	233,55	236,09	2K	3
10/10/2025	2,01%	4,66	236,05	236,50	235,93	236,50	2K	8
09/10/2025	-0,61%	-1,42	231,39	231,81	231,39	232,34	24K	104
07/10/2025	-0,77%	-1,80	232,81	234,14	232,81	234,86	21K	89
06/10/2025	0,55%	1,29	234,61	235,98	233,69	236,21	22K	95
03/10/2025	0,91%	2,10	233,32	233,32	233,32	233,32	233	1
01/10/2025	1,25%	2,86	231,22	231,22	231,22	231,22	924	1
29/09/2025	0,48%	1,10	228,36	228,85	228,36	228,85	2K	2
26/09/2025	0,98%	2,20	227,26	227,26	227,26	227,26	454	1
24/09/2025	2,68%	5,87	225,06	223,74	223,52	225,71	18K	78
23/09/2025	1,87%	4,03	219,19	219,19	218,27	219,42	18K	71
19/09/2025	2,56%	5,37	215,16	214,06	214,06	215,16	17K	79
17/09/2025	-0,43%	-0,91	209,79	210,00	209,58	210,21	49K	186
16/09/2025	-2,57%	-5,56	210,70	210,70	210,70	210,70	3K	1
15/09/2025	-1,32%	-2,89	216,26	216,35	215,28	217,12	71K	293
12/09/2025	-0,49%	-1,08	219,15	219,15	219,15	219,15	876	1
11/09/2025	-0,49%	-1,09	220,23	220,22	219,57	220,23	4K	16
09/09/2025	2,13%	4,62	221,32	218,54	218,54	221,32	22K	2
08/09/2025	-1,50%	-3,30	216,70	218,20	216,48	218,20	123K	282
05/09/2025	1,65%	3,57	220,00	218,46	218,46	220,00	1K	3
04/09/2025	-6,27%	-14,49	216,43	215,26	213,53	216,55	3K	12
02/09/2025	1,20%	2,74	230,92	230,46	228,62	231,15	11K	49
01/09/2025	-0,29%	-0,67	228,18	228,18	228,18	228,18	228	1
29/08/2025	0,71%	1,61	228,85	229,08	228,85	229,08	6K	27
28/08/2025	-2,47%	-5,75	227,24	227,24	227,24	227,70	1K	6
25/08/2025	-0,10%	-0,23	232,99	231,38	231,38	232,99	5K	20
22/08/2025	-0,04%	-0,09	233,22	231,38	231,28	233,68	9K	13
21/08/2025	0,24%	0,55	233,31	233,31	233,31	233,31	8K	1
20/08/2025	0,90%	2,07	232,76	233,91	232,76	233,91	700	2
19/08/2025	1,31%	2,99	230,69	230,69	230,69	230,69	230	1
18/08/2025	0,40%	0,90	227,70	225,17	225,17	228,16	60K	262
15/08/2025	-1,59%	-3,66	226,80	226,80	226,80	226,80	23K	1
14/08/2025	0,20%	0,46	230,46	229,96	229,08	230,69	20K	89
13/08/2025	0,20%	0,46	230,00	230,00	230,00	230,00	460	1
08/08/2025	-0,10%	-0,23	229,54	229,54	228,39	229,54	18K	18
07/08/2025	0,25%	0,57	229,77	229,08	229,08	230,69	7K	16
06/08/2025	-3,72%	-8,85	229,20	231,60	229,20	232,80	154K	388
04/08/2025	1,11%	2,61	238,05	238,05	238,05	238,05	32K	2
01/08/2025	-0,66%	-1,56	235,44	235,92	235,18	235,92	58K	138
31/07/2025	0,85%	2,00	237,00	237,00	237,00	237,20	5K	5
29/07/2025	0,17%	0,40	235,00	235,00	235,00	235,00	235	1
25/07/2025	1,80%	4,14	234,60	233,45	233,45	234,60	468	2
24/07/2025	-1,18%	-2,76	230,46	230,69	230,46	231,15	4K	19
23/07/2025	-0,59%	-1,38	233,22	233,22	233,22	233,22	233	1
22/07/2025	0,89%	2,07	234,60	234,60	234,60	234,60	471	2
21/07/2025	1,63%	3,73	232,53	232,53	232,53	232,53	232	1
18/07/2025	2,26%	5,06	228,80	223,74	223,74	229,46	220K	350
17/07/2025	0,00%	0,00	223,74	225,28	223,74	225,28	449	2
15/07/2025	-0,10%	-0,22	223,74	223,74	222,86	223,96	20K	90
14/07/2025	1,60%	3,52	223,96	224,40	222,42	224,40	1K	6
10/07/2025	1,52%	3,30	220,44	218,00	218,00	220,44	438	2
09/07/2025	1,75%	3,74	217,14	215,88	215,67	217,14	1K	4
08/07/2025	-1,05%	-2,27	213,40	212,96	212,96	213,84	11K	26
07/07/2025	-0,14%	-0,30	215,67	222,60	215,67	222,60	2K	7
04/07/2025	-0,06%	-0,12	215,97	215,97	215,97	215,97	215	1
03/07/2025	1,05%	2,25	216,09	216,09	216,09	216,09	216	1
02/07/2025	-2,99%	-6,60	213,84	213,84	213,84	213,84	1K	1
01/07/2025	0,10%	0,22	220,44	220,44	220,44	220,44	220	1
27/06/2025	0,81%	1,76	220,22	220,00	219,34	220,44	66K	298
26/06/2025	-2,36%	-5,28	218,46	225,98	217,14	225,98	7K	29
23/06/2025	1,58%	3,48	223,74	222,86	222,42	223,74	10K	45
20/06/2025	1,54%	3,34	220,26	220,26	220,26	220,26	220	1
17/06/2025	0,20%	0,44	216,92	216,04	215,82	217,14	6K	30
16/06/2025	-2,28%	-5,06	216,48	218,46	216,04	218,46	16K	72
12/06/2025	0,10%	0,22	221,54	221,32	221,32	221,54	10K	44
10/06/2025	-0,49%	-1,10	221,32	220,66	220,22	221,54	31K	140
04/06/2025	-1,52%	-3,44	222,42	222,64	222,42	223,37	41K	186
02/06/2025	-0,23%	-0,52	225,86	225,86	225,86	225,86	2K	1
30/05/2025	2,49%	5,50	226,38	223,74	223,74	226,38	901	3
29/05/2025	-	-	220,88	220,05	220,05	221,54	3K	14

Date,Open,High,Low,Close,Volume
31-Aug-26,208.00,212.93,208.00,212.31,9991
28-Aug-26,210.64,210.64,210.43,210.64,5055
27-Aug-26,211.47,211.69,211.27,211.27,6130
26-Aug-26,212.30,212.72,211.88,212.51,9978
25-Aug-26,210.62,211.25,210.62,211.25,1054
24-Aug-26,208.33,210.68,208.33,210.41,23495
21-Aug-26,211.80,212.74,208.79,208.79,23812
20-Aug-26,218.03,219.11,216.27,216.49,21074
19-Aug-26,215.19,215.40,215.17,215.40,2797
14-Aug-26,222.85,222.85,222.19,222.20,5557
13-Aug-26,219.54,219.77,219.11,219.12,55088
11-Aug-26,212.80,217.98,212.30,217.55,18893
10-Aug-26,213.83,215.15,212.96,213.40,7261
07-Aug-26,218.46,218.46,218.23,218.23,436
06-Aug-26,219.79,219.79,219.79,219.79,1538
05-Aug-26,218.96,220.32,218.96,220.29,8115
04-Aug-26,229.30,229.30,229.30,229.30,229
03-Aug-26,228.15,228.15,228.15,228.15,228
31-Jul-26,238.00,238.00,228.04,228.24,16704
28-Jul-26,239.43,240.22,235.72,236.10,105890
27-Jul-26,237.57,237.57,233.76,234.24,1410
24-Jul-26,237.55,239.01,236.63,236.84,92224
23-Jul-26,238.50,238.74,238.07,238.07,15968
22-Jul-26,234.60,234.60,234.60,234.60,3519
21-Jul-26,230.00,230.92,228.84,230.68,36798
20-Jul-26,232.23,232.32,231.30,231.46,13679
15-Jul-26,239.82,240.18,231.80,233.26,11285
14-Jul-26,237.00,237.25,237.00,237.24,58592
09-Jul-26,241.00,241.00,239.00,239.00,720
08-Jul-26,244.50,244.50,242.00,242.00,1217
06-Jul-26,245.20,245.20,243.00,243.00,977
02-Jul-26,245.00,245.00,245.00,245.00,245
17-Jun-26,238.57,238.82,237.12,237.63,5953
02-Jun-26,228.85,229.31,228.85,229.31,121618
06-May-26,236.06,236.06,236.06,236.06,23606
30-Apr-26,242.64,242.88,239.04,240.72,6040
17-Apr-26,244.55,244.55,241.51,241.51,4364
13-Apr-26,237.61,237.61,234.25,234.49,23126
10-Apr-26,240.51,240.51,240.51,240.51,962
07-Apr-26,246.24,246.24,246.24,246.24,246
11-Feb-26,233.68,233.68,233.68,233.68,73842
04-Feb-26,228.64,231.73,228.64,231.73,1155
30-Jan-26,228.85,230.23,227.01,228.62,219254
28-Jan-26,230.25,230.25,230.25,230.25,921
22-Jan-26,232.31,232.31,229.82,230.25,7174
14-Jan-26,228.16,234.14,228.16,234.13,928
12-Jan-26,226.59,226.59,226.59,226.59,2265
05-Jan-26,221.56,223.57,220.58,223.57,5991
29-Dec-25,234.56,234.56,234.56,234.56,2345
22-Dec-25,223.01,231.55,223.01,231.55,909
19-Dec-25,227.71,228.86,227.57,227.57,4334
01-Dec-25,231.13,231.21,230.89,230.93,1848
27-Nov-25,231.84,231.84,231.84,231.84,695
21-Nov-25,231.84,231.84,231.84,231.84,695
18-Nov-25,229.39,229.39,229.39,229.39,458
13-Nov-25,226.81,228.15,226.65,227.06,14540
07-Nov-25,230.01,231.16,228.41,230.93,53748
06-Nov-25,230.22,230.45,229.53,230.19,7128
04-Nov-25,227.23,227.23,227.23,227.23,908
31-Oct-25,227.47,227.47,225.66,227.23,3401
28-Oct-25,232.27,232.27,232.27,232.27,11613
24-Oct-25,235.44,237.12,234.08,234.72,17219
21-Oct-25,234.92,234.92,234.40,234.49,703
16-Oct-25,242.88,242.88,242.88,242.88,242
14-Oct-25,236.09,236.09,233.55,234.84,1638
10-Oct-25,236.50,236.50,235.93,236.05,2125
09-Oct-25,231.81,232.34,231.39,231.39,24115
07-Oct-25,234.14,234.86,232.81,232.81,20811
06-Oct-25,235.98,236.21,233.69,234.61,22290
03-Oct-25,233.32,233.32,233.32,233.32,233
01-Oct-25,231.22,231.22,231.22,231.22,924
29-Sep-25,228.85,228.85,228.36,228.36,2286
26-Sep-25,227.26,227.26,227.26,227.26,454
24-Sep-25,223.74,225.71,223.52,225.06,17525
23-Sep-25,219.19,219.42,218.27,219.19,17955
19-Sep-25,214.06,215.16,214.06,215.16,16942
17-Sep-25,210.00,210.21,209.58,209.79,49326
16-Sep-25,210.70,210.70,210.70,210.70,2949
15-Sep-25,216.35,217.12,215.28,216.26,70599
12-Sep-25,219.15,219.15,219.15,219.15,876
11-Sep-25,220.22,220.23,219.57,220.23,3959
09-Sep-25,218.54,221.32,218.54,221.32,22075
08-Sep-25,218.20,218.20,216.48,216.70,123253
05-Sep-25,218.46,220.00,218.46,220.00,1094
04-Sep-25,215.26,216.55,213.53,216.43,3227
02-Sep-25,230.46,231.15,228.62,230.92,11241
01-Sep-25,228.18,228.18,228.18,228.18,228
29-Aug-25,229.08,229.08,228.85,228.85,6180
28-Aug-25,227.24,227.70,227.24,227.24,1364
25-Aug-25,231.38,232.99,231.38,232.99,4638
22-Aug-25,231.38,233.68,231.28,233.22,9317
21-Aug-25,233.31,233.31,233.31,233.31,8165
20-Aug-25,233.91,233.91,232.76,232.76,700
19-Aug-25,230.69,230.69,230.69,230.69,230
18-Aug-25,225.17,228.16,225.17,227.70,59668
15-Aug-25,226.80,226.80,226.80,226.80,22680
14-Aug-25,229.96,230.69,229.08,230.46,20485
13-Aug-25,230.00,230.00,230.00,230.00,460
08-Aug-25,229.54,229.54,228.39,229.54,17644
07-Aug-25,229.08,230.69,229.08,229.77,6886
06-Aug-25,231.60,232.80,229.20,229.20,154083
04-Aug-25,238.05,238.05,238.05,238.05,32374
01-Aug-25,235.92,235.92,235.18,235.44,58447
31-Jul-25,237.00,237.20,237.00,237.00,4978
29-Jul-25,235.00,235.00,235.00,235.00,235
25-Jul-25,233.45,234.60,233.45,234.60,468
24-Jul-25,230.69,231.15,230.46,230.46,4381
23-Jul-25,233.22,233.22,233.22,233.22,233
22-Jul-25,234.60,234.60,234.60,234.60,471
21-Jul-25,232.53,232.53,232.53,232.53,232
18-Jul-25,223.74,229.46,223.74,228.80,220300
17-Jul-25,225.28,225.28,223.74,223.74,449
15-Jul-25,223.74,223.96,222.86,223.74,20131
14-Jul-25,224.40,224.40,222.42,223.96,1341
10-Jul-25,218.00,220.44,218.00,220.44,438
09-Jul-25,215.88,217.14,215.67,217.14,1081
08-Jul-25,212.96,213.84,212.96,213.40,10879
07-Jul-25,222.60,222.60,215.67,215.67,1520
04-Jul-25,215.97,215.97,215.97,215.97,215
03-Jul-25,216.09,216.09,216.09,216.09,216
02-Jul-25,213.84,213.84,213.84,213.84,1069
01-Jul-25,220.44,220.44,220.44,220.44,220
27-Jun-25,220.00,220.44,219.34,220.22,65808
26-Jun-25,225.98,225.98,217.14,218.46,7012
23-Jun-25,222.86,223.74,222.42,223.74,10030
20-Jun-25,220.26,220.26,220.26,220.26,220
17-Jun-25,216.04,217.14,215.82,216.92,6492
16-Jun-25,218.46,218.46,216.04,216.48,15822
12-Jun-25,221.32,221.54,221.32,221.54,9746
10-Jun-25,220.66,221.54,220.22,221.32,30902
04-Jun-25,222.64,223.37,222.42,222.42,41440
02-Jun-25,225.86,225.86,225.86,225.86,2032
30-May-25,223.74,226.38,223.74,226.38,901
29-May-25,220.05,221.54,220.05,220.88,3315

*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: N1IS34