Cotação atual, histórico e gráfico do papel: N1OV34

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 N1OV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2024	1,63%	1,44	90,00	90,00	90,00	90,00	4K	1
16/09/2024	-0,61%	-0,54	88,56	89,09	88,56	89,09	8K	2
10/09/2024	-3,32%	-3,06	89,10	90,00	89,10	90,00	179	2
09/09/2024	-4,38%	-4,22	92,16	92,16	92,16	92,16	460	1
23/07/2024	0,00%	0,00	96,38	96,38	96,38	96,38	96	1
10/07/2024	-4,95%	-5,02	96,38	96,00	96,00	96,38	768	4
04/04/2024	0,94%	0,94	101,40	101,40	101,40	101,40	405	1

01/04/2024	11,62%	10,46	100,46	100,01	100,01	100,49	10K	4
27/03/2024	-5,76%	-5,50	90,00	90,00	90,00	90,00	360	1
22/03/2024	12,09%	10,30	95,50	95,50	95,50	95,50	95	1
05/03/2024	0,00%	0,00	85,20	85,20	85,20	85,20	170	1
01/03/2024	1,33%	1,12	85,20	85,20	85,20	85,20	170	1
21/02/2024	-0,51%	-0,43	84,08	84,08	84,08	84,08	420	1
20/02/2024	-13,85%	-13,59	84,51	85,77	84,00	85,77	5K	3
31/01/2024	-3,54%	-3,60	98,10	98,10	98,10	98,10	2K	1
30/01/2024	1,26%	1,27	101,70	101,70	101,70	101,70	2K	1
27/12/2023	8,21%	7,62	100,43	100,43	100,43	100,43	502	2
13/12/2023	-0,18%	-0,17	92,81	92,81	92,81	92,81	1K	1
05/12/2023	-6,60%	-6,57	92,98	92,48	92,48	93,69	929	6
04/10/2023	-3,51%	-3,62	99,55	104,20	99,55	104,20	3K	3
03/10/2023	-0,08%	-0,08	103,17	103,17	103,17	103,17	6K	1
02/10/2023	-12,68%	-15,00	103,25	118,87	102,99	118,87	443	3
18/09/2023	-0,43%	-0,51	118,25	118,25	118,25	118,25	236	2
03/02/2023	-4,60%	-5,73	118,76	118,76	118,76	118,76	118	1
01/02/2023	-0,15%	-0,19	124,49	124,49	124,49	124,49	248	1
11/11/2022	65,60%	49,39	124,68	123,95	123,95	124,68	248	2
27/12/2021	0,00%	0,00	75,29	75,29	75,29	75,29	1K	1
17/12/2021	3,15%	2,30	75,29	74,99	74,99	75,29	8K	3
23/11/2021	2,17%	1,55	72,99	69,41	69,41	72,99	214	3
18/11/2021	-1,20%	-0,87	71,44	71,44	71,44	71,44	142	2
17/11/2021	-9,97%	-8,01	72,31	74,27	72,31	74,27	2K	4
09/11/2021	-4,47%	-3,76	80,32	85,08	80,32	85,08	165	2
19/10/2021	2,54%	2,08	84,08	81,68	81,52	84,40	79K	285
15/10/2021	5,89%	4,56	82,00	81,12	81,04	82,08	14K	152
07/10/2021	4,27%	3,17	77,44	77,44	77,44	77,44	309	1
04/10/2021	12,70%	8,37	74,27	75,00	74,10	75,83	3K	30
21/09/2021	-9,22%	-6,69	65,90	65,73	65,31	65,90	262	3
16/09/2021	-1,33%	-0,98	72,59	71,89	71,89	72,80	7K	47
15/09/2021	6,53%	4,51	73,57	70,71	70,71	73,57	144	2
02/09/2021	-0,85%	-0,59	69,06	69,06	69,06	69,06	1K	1
30/08/2021	-1,58%	-1,12	69,65	69,79	69,65	69,79	3K	10
12/08/2021	5,09%	3,43	70,77	70,29	70,29	70,80	1K	11
04/08/2021	-4,56%	-3,22	67,34	67,55	67,20	67,55	7K	73
30/07/2021	-3,91%	-2,87	70,56	70,56	70,56	70,56	1K	1
26/07/2021	1,16%	0,84	73,43	73,22	73,22	73,43	4K	53
21/07/2021	4,33%	3,01	72,59	72,94	72,45	72,94	3K	44
19/07/2021	-5,15%	-3,78	69,58	69,30	69,30	69,58	5K	34
14/07/2021	-1,44%	-1,07	73,36	73,36	73,12	73,52	5K	59
08/07/2021	-0,57%	-0,43	74,43	74,43	74,43	74,43	69K	1
07/07/2021	-4,90%	-3,86	74,86	74,86	74,86	74,86	9K	1
01/07/2021	8,13%	5,92	78,72	78,56	78,56	78,96	8K	31
28/06/2021	-3,27%	-2,46	72,80	73,20	72,64	73,20	18K	94
24/06/2021	-2,11%	-1,62	75,26	75,26	75,26	75,26	75	1
23/06/2021	-5,23%	-4,24	76,88	76,88	76,88	76,88	384	1
22/06/2021	0,26%	0,21	81,12	81,36	81,12	81,36	4K	33
17/06/2021	-8,45%	-7,47	80,91	80,63	80,60	80,91	17K	44
15/06/2021	1,55%	1,35	88,38	88,11	88,02	88,56	4K	40
11/06/2021	-2,03%	-1,80	87,03	87,48	87,03	87,48	3K	35
08/06/2021	0,41%	0,36	88,83	88,74	88,56	89,01	5K	58
04/06/2021	1,55%	1,35	88,47	88,38	88,20	88,70	2K	27
01/06/2021	3,46%	2,91	87,12	87,36	87,12	87,36	2K	19
28/05/2021	-2,23%	-1,92	84,21	84,21	84,21	84,21	4K	1
27/05/2021	0,10%	0,09	86,13	85,86	85,86	86,22	3K	34
25/05/2021	-2,15%	-1,89	86,04	86,04	85,77	86,13	5K	51
21/05/2021	-0,31%	-0,27	87,93	87,66	87,66	87,93	3K	32
20/05/2021	0,00%	0,00	88,20	88,20	88,20	88,20	2K	1
19/05/2021	9,16%	7,40	88,20	87,65	87,30	88,20	92K	95
28/04/2021	9,19%	6,80	80,80	80,80	80,80	80,80	161	1
19/04/2021	-2,95%	-2,25	74,00	74,00	74,00	74,00	740	2
07/04/2021	-2,12%	-1,65	76,25	76,25	76,25	76,25	762	1
31/03/2021	-4,53%	-3,70	77,90	77,90	77,90	77,90	77	1
23/02/2021	-0,49%	-0,40	81,60	81,60	81,60	81,60	49K	1
22/02/2021	5,47%	4,25	82,00	80,50	80,50	82,00	1K	3
17/02/2021	4,71%	3,50	77,75	77,75	77,75	77,75	233	1
12/02/2021	0,75%	0,55	74,25	74,25	74,25	74,25	148	1
10/02/2021	-0,07%	-0,05	73,70	73,70	73,70	73,70	73	1
08/02/2021	1,75%	1,27	73,75	73,75	73,75	73,75	73	1
04/02/2021	-2,97%	-2,22	72,48	72,36	72,36	72,50	87K	4
19/01/2021	-9,51%	-7,85	74,70	73,42	72,43	74,70	184K	18
11/01/2021	1,04%	0,85	82,55	82,55	82,55	82,55	50K	1
08/01/2021	0,23%	0,19	81,70	81,70	81,70	81,70	163	1
06/01/2021	12,10%	8,80	81,51	81,51	81,51	81,51	49K	1
04/01/2021	5,88%	4,04	72,71	72,71	72,71	72,71	44K	1
21/12/2020	-1,48%	-1,03	68,67	68,67	68,67	68,67	41K	1
17/12/2020	-3,54%	-2,56	69,70	70,04	69,63	70,04	14K	3
16/12/2020	2,29%	1,62	72,26	71,39	71,39	72,26	45K	2
15/12/2020	-0,94%	-0,67	70,64	71,48	70,64	71,48	85K	5
14/12/2020	-4,46%	-3,33	71,31	72,11	71,31	72,11	89K	8
09/12/2020	3,47%	2,50	74,64	73,71	73,71	74,71	164K	11
08/12/2020	-1,38%	-1,01	72,14	72,14	72,14	72,14	72	1
07/12/2020	6,00%	4,14	73,15	73,15	73,15	73,15	73	1
03/12/2020	0,00%	0,00	69,01	69,01	69,01	69,01	345	1
30/11/2020	0,01%	0,01	69,01	69,01	69,01	69,01	345	1
27/11/2020	21,05%	12,00	69,00	65,00	65,00	70,80	929	3
11/11/2020	-1,98%	-1,15	57,00	57,00	57,00	57,00	570	1
10/11/2020	-8,58%	-5,46	58,15	58,15	58,15	58,15	58	1
09/11/2020	24,24%	12,41	63,61	58,00	58,00	63,96	19K	10
05/11/2020	1,75%	0,88	51,20	51,20	51,20	51,20	31K	1
04/11/2020	4,53%	2,18	50,32	51,02	50,32	51,02	61K	12
28/10/2020	-0,41%	-0,20	48,14	48,12	48,12	48,14	53K	7
27/10/2020	-5,40%	-2,76	48,34	51,48	48,34	51,48	200K	35
23/10/2020	0,20%	0,10	51,10	51,10	51,10	51,10	31K	1
22/10/2020	-5,57%	-3,01	51,00	50,90	50,90	51,00	74K	5
28/09/2020	-3,19%	-1,78	54,01	54,01	54,01	54,01	22K	1
24/09/2020	-21,52%	-15,30	55,79	55,79	55,79	55,79	557	1
12/08/2020	0,01%	0,01	71,09	71,09	71,09	71,09	43K	2
11/08/2020	19,28%	11,49	71,08	71,07	71,07	71,08	85K	2
31/07/2020	-6,38%	-4,06	59,59	59,59	59,59	59,59	36K	2
23/07/2020	0,00%	0,00	63,65	63,65	63,65	63,65	4K	1
21/07/2020	-18,89%	-14,82	63,65	63,65	63,65	63,65	14K	3
08/06/2020	51,78%	26,77	78,47	78,47	78,47	78,47	47K	3
02/04/2020	-1,73%	-0,91	51,70	51,70	51,70	51,70	62K	2
27/03/2020	-7,93%	-4,53	52,61	52,59	52,59	52,61	37K	5
25/03/2020	12,15%	6,19	57,14	57,14	57,14	57,14	34K	3
23/03/2020	-1,24%	-0,64	50,95	52,70	50,95	53,08	85K	14
20/03/2020	4,26%	2,11	51,59	53,58	50,79	54,92	117K	15
19/03/2020	4,99%	2,35	49,48	48,22	48,22	49,48	59K	5
17/03/2020	-11,59%	-6,18	47,13	44,81	43,26	47,13	163K	24
11/03/2020	-39,23%	-34,42	53,31	53,31	53,31	53,31	32K	3
03/03/2020	5,84%	4,84	87,73	87,30	87,30	87,73	52K	5
28/02/2020	-19,44%	-20,00	82,89	83,31	81,71	83,31	157K	15
07/02/2020	-	-	102,89	102,89	102,89	102,89	62K	1

Date,Open,High,Low,Close,Volume
18-Sep-24,90.00,90.00,90.00,90.00,4140
16-Sep-24,89.09,89.09,88.56,88.56,8171
10-Sep-24,90.00,90.00,89.10,89.10,179
09-Sep-24,92.16,92.16,92.16,92.16,460
23-Jul-24,96.38,96.38,96.38,96.38,96
10-Jul-24,96.00,96.38,96.00,96.38,768
04-Apr-24,101.40,101.40,101.40,101.40,405
01-Apr-24,100.01,100.49,100.01,100.46,10024
27-Mar-24,90.00,90.00,90.00,90.00,360
22-Mar-24,95.50,95.50,95.50,95.50,95
05-Mar-24,85.20,85.20,85.20,85.20,170
01-Mar-24,85.20,85.20,85.20,85.20,170
21-Feb-24,84.08,84.08,84.08,84.08,420
20-Feb-24,85.77,85.77,84.00,84.51,4708
31-Jan-24,98.10,98.10,98.10,98.10,1962
30-Jan-24,101.70,101.70,101.70,101.70,2034
27-Dec-23,100.43,100.43,100.43,100.43,502
13-Dec-23,92.81,92.81,92.81,92.81,1020
05-Dec-23,92.48,93.69,92.48,92.98,929
04-Oct-23,104.20,104.20,99.55,99.55,2564
03-Oct-23,103.17,103.17,103.17,103.17,6293
02-Oct-23,118.87,118.87,102.99,103.25,443
18-Sep-23,118.25,118.25,118.25,118.25,236
03-Feb-23,118.76,118.76,118.76,118.76,118
01-Feb-23,124.49,124.49,124.49,124.49,248
11-Nov-22,123.95,124.68,123.95,124.68,248
27-Dec-21,75.29,75.29,75.29,75.29,1129
17-Dec-21,74.99,75.29,74.99,75.29,7649
23-Nov-21,69.41,72.99,69.41,72.99,214
18-Nov-21,71.44,71.44,71.44,71.44,142
17-Nov-21,74.27,74.27,72.31,72.31,2075
09-Nov-21,85.08,85.08,80.32,80.32,165
19-Oct-21,81.68,84.40,81.52,84.08,78591
15-Oct-21,81.12,82.08,81.04,82.00,13805
07-Oct-21,77.44,77.44,77.44,77.44,309
04-Oct-21,75.00,75.83,74.10,74.27,3124
21-Sep-21,65.73,65.90,65.31,65.90,262
16-Sep-21,71.89,72.80,71.89,72.59,7393
15-Sep-21,70.71,73.57,70.71,73.57,144
02-Sep-21,69.06,69.06,69.06,69.06,1035
30-Aug-21,69.79,69.79,69.65,69.65,2788
12-Aug-21,70.29,70.80,70.29,70.77,1059
04-Aug-21,67.55,67.55,67.20,67.34,7482
30-Jul-21,70.56,70.56,70.56,70.56,1340
26-Jul-21,73.22,73.43,73.22,73.43,4036
21-Jul-21,72.94,72.94,72.45,72.59,3485
19-Jul-21,69.30,69.58,69.30,69.58,4516
14-Jul-21,73.36,73.52,73.12,73.36,4763
08-Jul-21,74.43,74.43,74.43,74.43,69071
07-Jul-21,74.86,74.86,74.86,74.86,9058
01-Jul-21,78.56,78.96,78.56,78.72,7631
28-Jun-21,73.20,73.20,72.64,72.80,17619
24-Jun-21,75.26,75.26,75.26,75.26,75
23-Jun-21,76.88,76.88,76.88,76.88,384
22-Jun-21,81.36,81.36,81.12,81.12,3737
17-Jun-21,80.63,80.91,80.60,80.91,17360
15-Jun-21,88.11,88.56,88.02,88.38,3526
11-Jun-21,87.48,87.48,87.03,87.03,3407
08-Jun-21,88.74,89.01,88.56,88.83,5238
04-Jun-21,88.38,88.70,88.20,88.47,2474
01-Jun-21,87.36,87.36,87.12,87.12,1743
28-May-21,84.21,84.21,84.21,84.21,4126
27-May-21,85.86,86.22,85.86,86.13,3011
25-May-21,86.04,86.13,85.77,86.04,4726
21-May-21,87.66,87.93,87.66,87.93,2810
20-May-21,88.20,88.20,88.20,88.20,1675
19-May-21,87.65,88.20,87.30,88.20,92130
28-Apr-21,80.80,80.80,80.80,80.80,161
19-Apr-21,74.00,74.00,74.00,74.00,740
07-Apr-21,76.25,76.25,76.25,76.25,762
31-Mar-21,77.90,77.90,77.90,77.90,77
23-Feb-21,81.60,81.60,81.60,81.60,48960
22-Feb-21,80.50,82.00,80.50,82.00,1391
17-Feb-21,77.75,77.75,77.75,77.75,233
12-Feb-21,74.25,74.25,74.25,74.25,148
10-Feb-21,73.70,73.70,73.70,73.70,73
08-Feb-21,73.75,73.75,73.75,73.75,73
04-Feb-21,72.36,72.50,72.36,72.48,86912
19-Jan-21,73.42,74.70,72.43,74.70,183779
11-Jan-21,82.55,82.55,82.55,82.55,49530
08-Jan-21,81.70,81.70,81.70,81.70,163
06-Jan-21,81.51,81.51,81.51,81.51,48906
04-Jan-21,72.71,72.71,72.71,72.71,43626
21-Dec-20,68.67,68.67,68.67,68.67,41202
17-Dec-20,70.04,70.04,69.63,69.70,14003
16-Dec-20,71.39,72.26,71.39,72.26,45497
15-Dec-20,71.48,71.48,70.64,70.64,85272
14-Dec-20,72.11,72.11,71.31,71.31,89189
09-Dec-20,73.71,74.71,73.71,74.64,163684
08-Dec-20,72.14,72.14,72.14,72.14,72
07-Dec-20,73.15,73.15,73.15,73.15,73
03-Dec-20,69.01,69.01,69.01,69.01,345
30-Nov-20,69.01,69.01,69.01,69.01,345
27-Nov-20,65.00,70.80,65.00,69.00,929
11-Nov-20,57.00,57.00,57.00,57.00,570
10-Nov-20,58.15,58.15,58.15,58.15,58
09-Nov-20,58.00,63.96,58.00,63.61,19183
05-Nov-20,51.20,51.20,51.20,51.20,30720
04-Nov-20,51.02,51.02,50.32,50.32,60864
28-Oct-20,48.12,48.14,48.12,48.14,52942
27-Oct-20,51.48,51.48,48.34,48.34,199819
23-Oct-20,51.10,51.10,51.10,51.10,30660
22-Oct-20,50.90,51.00,50.90,51.00,73814
28-Sep-20,54.01,54.01,54.01,54.01,21604
24-Sep-20,55.79,55.79,55.79,55.79,557
12-Aug-20,71.09,71.09,71.09,71.09,42654
11-Aug-20,71.07,71.08,71.07,71.08,85290
31-Jul-20,59.59,59.59,59.59,59.59,35754
23-Jul-20,63.65,63.65,63.65,63.65,4455
21-Jul-20,63.65,63.65,63.65,63.65,14003
08-Jun-20,78.47,78.47,78.47,78.47,47082
02-Apr-20,51.70,51.70,51.70,51.70,62040
27-Mar-20,52.59,52.61,52.59,52.61,36825
25-Mar-20,57.14,57.14,57.14,57.14,34284
23-Mar-20,52.70,53.08,50.95,50.95,85495
20-Mar-20,53.58,54.92,50.79,51.59,117281
19-Mar-20,48.22,49.48,48.22,49.48,58620
17-Mar-20,44.81,47.13,43.26,47.13,163014
11-Mar-20,53.31,53.31,53.31,53.31,31986
03-Mar-20,87.30,87.73,87.30,87.73,52423
28-Feb-20,83.31,83.31,81.71,82.89,157187
07-Feb-20,102.89,102.89,102.89,102.89,61734

*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: N1OV34