Cotação atual, histórico e gráfico do papel: N1LS34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
11/10/2022 | 0,25% | 0,36 | 145,81 | 145,81 | 145,81 | 145,81 | 31K | 1 |
10/10/2022 | 0,49% | 0,71 | 145,45 | 145,45 | 145,45 | 145,45 | 76K | 1 |
06/10/2022 | -0,40% | -0,58 | 144,74 | 144,74 | 144,74 | 144,74 | 38K | 1 |
05/10/2022 | 1,08% | 1,55 | 145,32 | 145,32 | 145,32 | 145,32 | 26K | 1 |
04/10/2022 | -0,12% | -0,17 | 143,77 | 143,77 | 143,77 | 143,77 | 29K | 1 |
03/10/2022 | -4,20% | -6,31 | 143,94 | 143,94 | 143,94 | 143,94 | 58K | 2 |
29/09/2022 | 1,07% | 1,59 | 150,25 | 150,25 | 150,25 | 150,25 | 20K | 1 |
28/09/2022 | -0,03% | -0,04 | 148,66 | 148,66 | 148,66 | 148,66 | 21K | 1 |
27/09/2022 | 0,18% | 0,27 | 148,70 | 148,70 | 148,70 | 148,70 | 10K | 1 |
26/09/2022 | 1,88% | 2,74 | 148,43 | 148,43 | 148,43 | 148,43 | 9K | 1 |
23/09/2022 | 1,24% | 1,79 | 145,69 | 145,69 | 145,69 | 145,69 | 7K | 1 |
|
22/09/2022 | -0,30% | -0,44 | 143,90 | 143,90 | 143,90 | 143,90 | 3K | 1 |
21/09/2022 | 0,59% | 0,85 | 144,34 | 144,34 | 144,34 | 144,34 | 13K | 1 |
20/09/2022 | 0,47% | 0,67 | 143,49 | 143,49 | 143,49 | 143,49 | 20K | 1 |
19/09/2022 | -2,78% | -4,08 | 142,82 | 142,82 | 142,82 | 142,82 | 6K | 1 |
16/09/2022 | 1,03% | 1,50 | 146,90 | 146,90 | 146,90 | 146,90 | 10K | 1 |
15/09/2022 | 0,66% | 0,95 | 145,40 | 145,35 | 145,35 | 145,40 | 12K | 2 |
14/09/2022 | 0,23% | 0,33 | 144,45 | 144,45 | 144,45 | 144,45 | 51K | 1 |
13/09/2022 | 1,20% | 1,71 | 144,12 | 144,12 | 144,12 | 144,12 | 16K | 1 |
12/09/2022 | -0,74% | -1,06 | 142,41 | 142,41 | 142,41 | 142,41 | 10K | 1 |
09/09/2022 | -1,63% | -2,37 | 143,47 | 143,47 | 143,47 | 143,47 | 11K | 1 |
08/09/2022 | -0,29% | -0,43 | 145,84 | 145,84 | 145,84 | 145,84 | 39K | 1 |
06/09/2022 | 0,66% | 0,96 | 146,27 | 146,27 | 146,27 | 146,27 | 12K | 1 |
02/09/2022 | -0,85% | -1,25 | 145,31 | 145,31 | 145,31 | 145,31 | 25K | 1 |
01/09/2022 | 1,50% | 2,17 | 146,56 | 146,56 | 146,56 | 146,56 | 29K | 1 |
31/08/2022 | 1,51% | 2,15 | 144,39 | 144,39 | 144,39 | 144,39 | 32K | 1 |
30/08/2022 | 1,61% | 2,25 | 142,24 | 142,24 | 142,24 | 142,24 | 23K | 1 |
29/08/2022 | -1,19% | -1,68 | 139,99 | 139,99 | 139,99 | 139,99 | 34K | 1 |
26/08/2022 | -0,77% | -1,10 | 141,67 | 141,67 | 141,67 | 141,67 | 34K | 1 |
25/08/2022 | 0,81% | 1,15 | 142,77 | 142,77 | 142,77 | 142,77 | 34K | 1 |
24/08/2022 | -0,07% | -0,10 | 141,62 | 141,62 | 141,62 | 141,62 | 20K | 1 |
23/08/2022 | -1,14% | -1,63 | 141,72 | 141,72 | 141,72 | 141,72 | 21K | 1 |
22/08/2022 | -0,08% | -0,12 | 143,35 | 143,35 | 143,35 | 143,35 | 40K | 1 |
19/08/2022 | 0,38% | 0,55 | 143,47 | 143,47 | 143,47 | 143,47 | 34K | 1 |
18/08/2022 | 0,12% | 0,17 | 142,92 | 142,92 | 142,92 | 142,92 | 26K | 1 |
17/08/2022 | -0,90% | -1,29 | 142,75 | 142,75 | 142,75 | 142,75 | 26K | 1 |
16/08/2022 | 2,69% | 3,78 | 144,04 | 144,04 | 144,04 | 144,04 | 26K | 1 |
15/08/2022 | -1,23% | -1,74 | 140,26 | 140,26 | 140,26 | 140,26 | 81K | 1 |
09/08/2022 | 15,64% | 19,20 | 142,00 | 142,00 | 142,00 | 142,00 | 24K | 1 |
01/07/2022 | 0,74% | 0,90 | 122,80 | 122,80 | 122,80 | 122,80 | 112K | 1 |
01/06/2022 | -4,03% | -5,12 | 121,90 | 121,86 | 121,78 | 121,90 | 175K | 10 |
12/04/2022 | -0,82% | -1,05 | 127,02 | 127,02 | 127,02 | 127,02 | 127 | 1 |
06/04/2022 | -0,29% | -0,37 | 128,07 | 128,05 | 128,05 | 128,07 | 1K | 2 |
01/04/2022 | 20,62% | 21,96 | 128,44 | 128,00 | 127,08 | 128,96 | 3K | 5 |
28/03/2022 | -4,49% | -5,01 | 106,48 | 106,48 | 106,48 | 106,48 | 106 | 1 |
24/03/2022 | 0,37% | 0,41 | 111,49 | 111,49 | 111,49 | 111,49 | 33K | 1 |
22/03/2022 | -0,35% | -0,39 | 111,08 | 112,25 | 111,08 | 112,25 | 223 | 2 |
21/03/2022 | 24,85% | 22,19 | 111,47 | 110,40 | 110,40 | 112,60 | 558K | 20 |
18/02/2022 | -6,42% | -6,13 | 89,28 | 90,01 | 89,02 | 90,01 | 448K | 28 |
11/02/2022 | -4,88% | -4,89 | 95,41 | 95,41 | 95,41 | 95,41 | 239K | 2 |
01/02/2022 | -4,97% | -5,25 | 100,30 | 100,30 | 100,30 | 100,30 | 100 | 1 |
31/01/2022 | 0,00% | 0,00 | 105,55 | 105,55 | 105,55 | 105,55 | 105 | 1 |
25/01/2022 | 1,39% | 1,45 | 105,55 | 103,70 | 103,70 | 105,55 | 9K | 2 |
24/01/2022 | 0,65% | 0,67 | 104,10 | 104,10 | 104,10 | 104,10 | 104 | 1 |
21/01/2022 | -9,11% | -10,37 | 103,43 | 103,43 | 103,43 | 103,43 | 10K | 1 |
20/01/2022 | 0,00% | 0,00 | 113,80 | 113,80 | 113,80 | 113,80 | 227 | 1 |
19/01/2022 | 0,00% | 0,00 | 113,80 | 113,80 | 113,80 | 113,80 | 569 | 1 |
12/01/2022 | 0,25% | 0,28 | 113,80 | 113,80 | 113,80 | 113,80 | 284K | 3 |
05/01/2022 | 0,10% | 0,11 | 113,52 | 113,46 | 113,46 | 113,52 | 11K | 3 |
03/12/2021 | -0,52% | -0,59 | 113,41 | 113,41 | 113,41 | 113,41 | 113 | 1 |
26/11/2021 | 0,74% | 0,84 | 114,00 | 116,95 | 114,00 | 116,95 | 13K | 9 |
11/11/2021 | -4,26% | -5,04 | 113,16 | 114,24 | 113,16 | 114,24 | 30K | 3 |
10/11/2021 | 8,79% | 9,55 | 118,20 | 118,20 | 118,20 | 118,20 | 7K | 1 |
27/10/2021 | -0,09% | -0,10 | 108,65 | 108,65 | 108,65 | 108,65 | 108 | 1 |
26/10/2021 | 0,00% | 0,00 | 108,75 | 108,75 | 108,75 | 108,75 | 543 | 1 |
25/10/2021 | 4,62% | 4,80 | 108,75 | 104,06 | 104,06 | 110,00 | 965 | 6 |
10/09/2021 | -4,04% | -4,38 | 103,95 | 103,95 | 103,95 | 103,95 | 519 | 1 |
09/09/2021 | -5,44% | -6,23 | 108,33 | 108,33 | 108,33 | 108,34 | 271K | 15 |
25/08/2021 | -3,07% | -3,63 | 114,56 | 118,19 | 114,56 | 118,19 | 14K | 2 |
24/08/2021 | -3,67% | -4,50 | 118,19 | 118,19 | 118,19 | 118,19 | 590 | 1 |
03/08/2021 | 0,06% | 0,07 | 122,69 | 122,69 | 122,69 | 122,69 | 123K | 1 |
29/07/2021 | 0,60% | 0,73 | 122,62 | 122,80 | 122,62 | 122,80 | 502K | 11 |
14/07/2021 | -1,76% | -2,19 | 121,89 | 121,89 | 121,89 | 121,89 | 305K | 4 |
08/07/2021 | 0,00% | 0,00 | 124,08 | 124,08 | 124,08 | 124,08 | 248 | 1 |
25/06/2021 | -8,02% | -10,82 | 124,08 | 124,08 | 124,08 | 124,08 | 1K | 1 |
04/03/2021 | 14,52% | 17,10 | 134,90 | 133,06 | 133,06 | 134,90 | 3K | 2 |
27/01/2021 | 0,00% | 0,00 | 117,80 | 117,80 | 117,80 | 117,80 | 117 | 1 |
21/01/2021 | -0,17% | -0,20 | 117,80 | 117,80 | 117,80 | 117,80 | 117 | 1 |
20/01/2021 | 2,79% | 3,20 | 118,00 | 108,66 | 108,66 | 118,00 | 679 | 2 |
11/01/2021 | 1,41% | 1,60 | 114,80 | 114,80 | 114,80 | 114,80 | 80K | 1 |
08/01/2021 | 1,53% | 1,71 | 113,20 | 113,20 | 113,20 | 113,20 | 1K | 1 |
06/01/2021 | 4,58% | 4,88 | 111,49 | 111,82 | 111,49 | 111,82 | 78K | 2 |
04/01/2021 | 34,71% | 27,47 | 106,61 | 106,61 | 106,61 | 106,61 | 75K | 1 |
28/10/2020 | -2,28% | -1,85 | 79,14 | 80,36 | 79,14 | 80,36 | 112K | 5 |
27/10/2020 | 2,32% | 1,84 | 80,99 | 74,80 | 74,80 | 81,77 | 746K | 50 |
23/10/2020 | -2,14% | -1,73 | 79,15 | 79,20 | 79,15 | 79,20 | 111K | 2 |
05/08/2020 | 18,92% | 12,87 | 80,88 | 80,88 | 80,88 | 80,88 | 57K | 1 |
25/03/2020 | 2,61% | 1,73 | 68,01 | 68,01 | 68,01 | 68,01 | 14K | 1 |
23/03/2020 | -7,48% | -5,36 | 66,28 | 67,69 | 66,28 | 67,69 | 87K | 10 |
20/03/2020 | -13,11% | -10,81 | 71,64 | 71,64 | 71,64 | 71,64 | 50K | 5 |
03/03/2020 | -0,27% | -0,22 | 82,45 | 82,45 | 82,45 | 82,45 | 58K | 4 |
28/02/2020 | - | - | 82,67 | 82,67 | 81,38 | 82,67 | 66K | 7 |
Date,Open,High,Low,Close,Volume
11-Oct-22,145.81,145.81,145.81,145.81,30620
10-Oct-22,145.45,145.45,145.45,145.45,75634
06-Oct-22,144.74,144.74,144.74,144.74,37632
05-Oct-22,145.32,145.32,145.32,145.32,26157
04-Oct-22,143.77,143.77,143.77,143.77,28754
03-Oct-22,143.94,143.94,143.94,143.94,57576
29-Sep-22,150.25,150.25,150.25,150.25,19532
28-Sep-22,148.66,148.66,148.66,148.66,20812
27-Sep-22,148.70,148.70,148.70,148.70,10409
26-Sep-22,148.43,148.43,148.43,148.43,8905
23-Sep-22,145.69,145.69,145.69,145.69,7284
22-Sep-22,143.90,143.90,143.90,143.90,2878
21-Sep-22,144.34,144.34,144.34,144.34,12990
20-Sep-22,143.49,143.49,143.49,143.49,20088
19-Sep-22,142.82,142.82,142.82,142.82,5712
16-Sep-22,146.90,146.90,146.90,146.90,10283
15-Sep-22,145.35,145.40,145.35,145.40,11631
14-Sep-22,144.45,144.45,144.45,144.45,50557
13-Sep-22,144.12,144.12,144.12,144.12,15853
12-Sep-22,142.41,142.41,142.41,142.41,9968
09-Sep-22,143.47,143.47,143.47,143.47,11477
08-Sep-22,145.84,145.84,145.84,145.84,39376
06-Sep-22,146.27,146.27,146.27,146.27,11701
02-Sep-22,145.31,145.31,145.31,145.31,24702
01-Sep-22,146.56,146.56,146.56,146.56,29312
31-Aug-22,144.39,144.39,144.39,144.39,31765
30-Aug-22,142.24,142.24,142.24,142.24,22758
29-Aug-22,139.99,139.99,139.99,139.99,33597
26-Aug-22,141.67,141.67,141.67,141.67,34000
25-Aug-22,142.77,142.77,142.77,142.77,34264
24-Aug-22,141.62,141.62,141.62,141.62,19826
23-Aug-22,141.72,141.72,141.72,141.72,21258
22-Aug-22,143.35,143.35,143.35,143.35,40138
19-Aug-22,143.47,143.47,143.47,143.47,34432
18-Aug-22,142.92,142.92,142.92,142.92,25725
17-Aug-22,142.75,142.75,142.75,142.75,25695
16-Aug-22,144.04,144.04,144.04,144.04,25927
15-Aug-22,140.26,140.26,140.26,140.26,81350
09-Aug-22,142.00,142.00,142.00,142.00,24140
01-Jul-22,122.80,122.80,122.80,122.80,111625
01-Jun-22,121.86,121.90,121.78,121.90,175228
12-Apr-22,127.02,127.02,127.02,127.02,127
06-Apr-22,128.05,128.07,128.05,128.07,1280
01-Apr-22,128.00,128.96,127.08,128.44,3072
28-Mar-22,106.48,106.48,106.48,106.48,106
24-Mar-22,111.49,111.49,111.49,111.49,33447
22-Mar-22,112.25,112.25,111.08,111.08,223
21-Mar-22,110.40,112.60,110.40,111.47,557866
18-Feb-22,90.01,90.01,89.02,89.28,447664
11-Feb-22,95.41,95.41,95.41,95.41,238525
01-Feb-22,100.30,100.30,100.30,100.30,100
31-Jan-22,105.55,105.55,105.55,105.55,105
25-Jan-22,103.70,105.55,103.70,105.55,9438
24-Jan-22,104.10,104.10,104.10,104.10,104
21-Jan-22,103.43,103.43,103.43,103.43,10343
20-Jan-22,113.80,113.80,113.80,113.80,227
19-Jan-22,113.80,113.80,113.80,113.80,569
12-Jan-22,113.80,113.80,113.80,113.80,284500
05-Jan-22,113.46,113.52,113.46,113.52,11462
03-Dec-21,113.41,113.41,113.41,113.41,113
26-Nov-21,116.95,116.95,114.00,114.00,12756
11-Nov-21,114.24,114.24,113.16,113.16,29637
10-Nov-21,118.20,118.20,118.20,118.20,7092
27-Oct-21,108.65,108.65,108.65,108.65,108
26-Oct-21,108.75,108.75,108.75,108.75,543
25-Oct-21,104.06,110.00,104.06,108.75,965
10-Sep-21,103.95,103.95,103.95,103.95,519
09-Sep-21,108.33,108.34,108.33,108.33,271041
25-Aug-21,118.19,118.19,114.56,114.56,14101
24-Aug-21,118.19,118.19,118.19,118.19,590
03-Aug-21,122.69,122.69,122.69,122.69,122690
29-Jul-21,122.80,122.80,122.62,122.62,501789
14-Jul-21,121.89,121.89,121.89,121.89,304725
08-Jul-21,124.08,124.08,124.08,124.08,248
25-Jun-21,124.08,124.08,124.08,124.08,1240
04-Mar-21,133.06,134.90,133.06,134.90,2679
27-Jan-21,117.80,117.80,117.80,117.80,117
21-Jan-21,117.80,117.80,117.80,117.80,117
20-Jan-21,108.66,118.00,108.66,118.00,679
11-Jan-21,114.80,114.80,114.80,114.80,80360
08-Jan-21,113.20,113.20,113.20,113.20,1132
06-Jan-21,111.82,111.82,111.49,111.49,78378
04-Jan-21,106.61,106.61,106.61,106.61,74627
28-Oct-20,80.36,80.36,79.14,79.14,111650
27-Oct-20,74.80,81.77,74.80,80.99,746167
23-Oct-20,79.20,79.20,79.15,79.15,110845
05-Aug-20,80.88,80.88,80.88,80.88,56616
25-Mar-20,68.01,68.01,68.01,68.01,13602
23-Mar-20,67.69,67.69,66.28,66.28,87151
20-Mar-20,71.64,71.64,71.64,71.64,50148
03-Mar-20,82.45,82.45,82.45,82.45,57715
28-Feb-20,82.67,82.67,81.38,82.67,65620
*exoneração de responsabilidade e termos de uso