Cotação atual, histórico e gráfico do papel: N1OW34

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 N1OW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	1,08%	0,83	77,89	76,65	76,65	77,89	44K	10
17/04/2024	-1,73%	-1,36	77,06	78,48	77,06	78,48	27K	4
16/04/2024	2,52%	1,93	78,42	77,68	77,68	78,42	73K	14
15/04/2024	-2,24%	-1,75	76,49	79,68	76,40	79,68	75K	36
12/04/2024	-0,99%	-0,78	78,24	78,48	78,15	78,48	4K	7
11/04/2024	0,79%	0,62	79,02	78,13	78,05	79,02	28K	5
10/04/2024	0,51%	0,40	78,40	77,60	77,50	78,40	177K	9
09/04/2024	-1,71%	-1,36	78,00	79,52	77,68	79,52	8K	8
08/04/2024	0,40%	0,32	79,36	78,56	78,56	79,60	66K	50
05/04/2024	2,78%	2,14	79,04	81,81	78,11	81,81	26K	12
04/04/2024	0,34%	0,26	76,90	77,92	76,52	78,00	16K	10

03/04/2024	-0,21%	-0,16	76,64	77,36	76,64	77,36	17K	7
02/04/2024	-1,13%	-0,88	76,80	76,32	75,60	76,86	54K	13
01/04/2024	1,24%	0,95	77,68	77,68	76,90	77,76	41K	14
28/03/2024	1,60%	1,21	76,73	76,08	76,08	76,96	31K	5
27/03/2024	-3,28%	-2,56	75,52	77,76	75,08	78,00	13K	11
26/03/2024	1,14%	0,88	78,08	78,24	78,08	78,64	40K	79
25/03/2024	-0,31%	-0,24	77,20	76,72	76,00	77,28	111K	62
22/03/2024	0,21%	0,16	77,44	77,04	77,04	77,44	33K	4
21/03/2024	1,05%	0,80	77,28	78,00	77,04	81,81	529K	2.144
20/03/2024	0,63%	0,48	76,48	75,76	75,76	76,48	4K	5
19/03/2024	-0,33%	-0,25	76,00	75,76	74,93	76,08	70K	341
18/03/2024	2,60%	1,93	76,25	75,70	75,53	76,25	18K	8
15/03/2024	-4,03%	-3,12	74,32	75,25	74,00	75,25	76K	424
14/03/2024	0,10%	0,08	77,44	78,16	77,44	78,16	27K	8
13/03/2024	-1,83%	-1,44	77,36	79,68	77,36	79,68	85K	10
12/03/2024	4,68%	3,52	78,80	76,88	76,88	78,80	28K	10
11/03/2024	-0,63%	-0,48	75,28	74,48	74,20	75,28	86K	14
08/03/2024	0,21%	0,16	75,76	77,03	74,98	77,44	35K	18
07/03/2024	2,77%	2,04	75,60	74,06	73,43	75,88	30K	6
06/03/2024	0,82%	0,60	73,56	74,76	73,10	74,76	37K	8
05/03/2024	-5,39%	-4,16	72,96	76,32	72,72	76,32	18K	9
04/03/2024	0,39%	0,30	77,12	76,88	75,84	77,12	26K	17
01/03/2024	0,16%	0,12	76,82	77,27	76,48	77,52	18K	9
29/02/2024	1,24%	0,94	76,70	75,92	75,92	76,71	28K	6
28/02/2024	0,00%	0,00	75,76	75,68	75,21	75,76	14K	4
27/02/2024	-3,47%	-2,72	75,76	78,08	74,98	78,08	28K	9
26/02/2024	1,98%	1,52	78,48	77,12	77,12	78,64	15K	14
23/02/2024	1,13%	0,86	76,96	76,96	76,96	77,28	1K	4
22/02/2024	4,62%	3,36	76,10	76,23	75,95	77,98	50K	104
21/02/2024	-1,91%	-1,42	72,74	73,15	72,52	73,15	22K	8
20/02/2024	-3,59%	-2,76	74,16	75,00	73,28	75,20	96K	14
19/02/2024	0,47%	0,36	76,92	76,56	76,56	76,92	16K	6
16/02/2024	-1,37%	-1,06	76,56	77,68	76,56	77,68	20K	10
15/02/2024	-1,20%	-0,94	77,62	78,60	77,62	79,22	28K	7
14/02/2024	-2,77%	-2,24	78,56	77,95	77,95	78,56	32K	11
09/02/2024	1,60%	1,27	80,80	79,78	79,78	80,80	5K	7
08/02/2024	1,25%	0,98	79,53	79,36	79,12	79,92	16K	6
07/02/2024	1,96%	1,51	78,55	77,29	77,29	78,56	2K	6
06/02/2024	-1,33%	-1,04	77,04	78,40	76,24	78,56	74K	16
05/02/2024	0,31%	0,24	78,08	78,32	77,92	78,32	14K	4
02/02/2024	2,64%	2,00	77,84	76,32	76,32	78,32	31K	14
01/02/2024	-0,18%	-0,14	75,84	76,40	75,23	76,40	21K	4
31/01/2024	-2,19%	-1,70	75,98	77,84	75,00	77,84	21K	16
30/01/2024	0,84%	0,65	77,68	77,68	77,68	77,68	699	1
29/01/2024	1,89%	1,43	77,03	76,23	76,23	77,12	16K	5
26/01/2024	0,53%	0,40	75,60	74,96	74,96	76,24	65K	6
25/01/2024	-0,90%	-0,68	75,20	75,36	74,72	76,32	41K	325
24/01/2024	1,66%	1,24	75,88	75,18	75,18	76,58	35K	13
23/01/2024	-1,09%	-0,82	74,64	75,20	74,00	75,20	39K	12
22/01/2024	1,60%	1,19	75,46	75,67	75,25	75,67	15K	6
19/01/2024	1,12%	0,82	74,27	74,13	74,13	74,27	6K	4
18/01/2024	2,28%	1,64	73,45	72,80	72,80	73,57	11K	4
17/01/2024	0,48%	0,34	71,81	71,82	71,54	72,10	21K	5
16/01/2024	-0,47%	-0,34	71,47	71,47	71,47	71,75	22K	4
15/01/2024	0,66%	0,47	71,81	71,76	71,76	71,81	4K	2
12/01/2024	0,91%	0,64	71,34	70,28	70,28	71,54	2K	4
11/01/2024	0,90%	0,63	70,70	70,56	70,56	70,70	423	2
10/01/2024	2,49%	1,70	70,07	68,82	68,82	70,07	2K	8
09/01/2024	1,08%	0,73	68,37	68,37	68,37	68,37	752	2
08/01/2024	2,25%	1,49	67,64	66,92	66,92	67,76	4K	4
05/01/2024	0,14%	0,09	66,15	66,29	65,77	66,57	4K	5
04/01/2024	-0,74%	-0,49	66,06	66,64	66,06	66,64	10K	2
03/01/2024	-0,82%	-0,55	66,55	66,64	66,08	66,71	50K	6
02/01/2024	-1,71%	-1,17	67,10	68,74	67,10	68,74	26K	9
28/12/2023	0,80%	0,54	68,27	67,97	67,97	68,27	886	6
27/12/2023	0,47%	0,32	67,73	68,25	67,73	68,25	3K	4
26/12/2023	-0,59%	-0,40	67,41	67,63	67,27	68,04	17K	250
22/12/2023	0,07%	0,05	67,81	70,00	67,81	70,02	3K	5
21/12/2023	-1,43%	-0,98	67,76	68,67	67,69	68,67	6K	7
20/12/2023	0,38%	0,26	68,74	68,95	68,74	68,95	7K	3
19/12/2023	-1,68%	-1,17	68,48	68,39	68,39	69,16	6K	11
18/12/2023	1,43%	0,98	69,65	70,56	68,53	70,56	99K	1.123
15/12/2023	1,94%	1,31	68,67	67,20	67,20	68,67	10K	5
14/12/2023	-5,05%	-3,58	67,36	70,00	67,20	70,14	23K	17
13/12/2023	0,01%	0,01	70,94	70,98	70,63	70,98	496	3
12/12/2023	1,94%	1,35	70,93	70,70	70,70	70,93	4K	4
11/12/2023	1,28%	0,88	69,58	68,95	68,95	69,58	9K	5
08/12/2023	1,93%	1,30	68,70	67,90	67,90	68,74	23K	106
07/12/2023	-0,01%	-0,01	67,40	66,92	66,92	67,62	140K	142
06/12/2023	-0,10%	-0,07	67,41	68,18	67,36	68,18	23K	80
05/12/2023	-0,72%	-0,49	67,48	67,97	66,85	67,97	53K	163
04/12/2023	0,30%	0,20	67,97	67,83	67,69	68,12	8K	10
01/12/2023	1,10%	0,74	67,77	67,83	67,77	67,83	1K	2
30/11/2023	1,19%	0,79	67,03	68,18	67,03	68,18	3K	8
29/11/2023	2,78%	1,79	66,24	65,82	65,28	66,24	4K	4
28/11/2023	-2,95%	-1,96	64,45	66,08	64,45	66,08	5K	8
27/11/2023	0,44%	0,29	66,41	66,15	65,31	66,41	26K	12
24/11/2023	23,80%	12,71	66,12	65,46	65,46	66,12	1K	5
23/11/2023	-18,48%	-12,11	53,41	53,38	53,38	53,41	106	2
22/11/2023	0,18%	0,12	65,52	66,15	65,24	66,15	990	3
21/11/2023	0,85%	0,55	65,40	65,64	65,29	65,64	3K	5
20/11/2023	1,39%	0,89	64,85	64,14	63,54	64,85	48K	703
17/11/2023	0,84%	0,53	63,96	63,90	63,90	64,13	4K	3
16/11/2023	-0,22%	-0,14	63,43	63,30	63,30	63,52	18K	3
14/11/2023	1,66%	1,04	63,57	63,36	62,88	63,76	4K	6
13/11/2023	0,34%	0,21	62,53	62,64	61,92	62,67	61K	903
10/11/2023	1,14%	0,70	62,32	61,62	61,62	62,32	2K	3
09/11/2023	0,79%	0,48	61,62	61,62	61,62	61,62	862	1
08/11/2023	1,19%	0,72	61,14	60,50	60,50	61,38	8K	4
07/11/2023	2,03%	1,20	60,42	59,70	59,70	60,72	6K	7
06/11/2023	-0,72%	-0,43	59,22	60,12	59,22	60,12	6K	4
03/11/2023	1,15%	0,68	59,65	59,81	59,65	59,81	2K	2
01/11/2023	0,58%	0,34	58,97	58,56	58,51	58,97	3K	3
31/10/2023	1,89%	1,09	58,63	58,76	58,63	58,76	1M	2
30/10/2023	3,56%	1,98	57,54	57,54	57,54	57,54	1K	1
27/10/2023	0,47%	0,26	55,56	54,70	54,70	55,56	3K	2
26/10/2023	4,58%	2,42	55,30	57,28	55,30	57,28	2M	11
25/10/2023	-4,74%	-2,63	52,88	54,12	52,88	54,12	858	3
24/10/2023	3,01%	1,62	55,51	55,04	55,04	55,51	2K	2
23/10/2023	-1,34%	-0,73	53,89	53,89	53,89	53,89	107	1
20/10/2023	-3,57%	-2,02	54,62	56,16	54,38	56,22	39K	136
19/10/2023	1,14%	0,64	56,64	57,06	56,64	57,06	5K	2
18/10/2023	-1,98%	-1,13	56,00	57,19	56,00	57,19	1K	3
17/10/2023	2,60%	1,45	57,13	57,42	57,13	57,42	7K	5
16/10/2023	-0,70%	-0,39	55,68	55,59	55,59	55,68	6K	2
13/10/2023	-0,21%	-0,12	56,07	57,12	56,07	57,12	1K	9
11/10/2023	-0,48%	-0,27	56,19	56,85	55,99	56,85	2K	4
10/10/2023	-2,59%	-1,50	56,46	57,18	56,08	57,18	16K	7
09/10/2023	0,09%	0,05	57,96	57,60	57,60	58,05	10K	3
06/10/2023	2,46%	1,39	57,91	57,50	57,50	57,91	864	2
05/10/2023	0,27%	0,15	56,52	56,53	56,52	56,53	904	2
04/10/2023	2,06%	1,14	56,37	56,21	56,17	56,37	3K	6
03/10/2023	-	-	55,23	55,50	55,23	55,50	306K	5

Date,Open,High,Low,Close,Volume
18-Apr-24,76.65,77.89,76.65,77.89,44133
17-Apr-24,78.48,78.48,77.06,77.06,27384
16-Apr-24,77.68,78.42,77.68,78.42,73189
15-Apr-24,79.68,79.68,76.40,76.49,74955
12-Apr-24,78.48,78.48,78.15,78.24,3522
11-Apr-24,78.13,79.02,78.05,79.02,27804
10-Apr-24,77.60,78.40,77.50,78.40,177075
09-Apr-24,79.52,79.52,77.68,78.00,8002
08-Apr-24,78.56,79.60,78.56,79.36,65861
05-Apr-24,81.81,81.81,78.11,79.04,26273
04-Apr-24,77.92,78.00,76.52,76.90,15734
03-Apr-24,77.36,77.36,76.64,76.64,16758
02-Apr-24,76.32,76.86,75.60,76.80,54034
01-Apr-24,77.68,77.76,76.90,77.68,41010
28-Mar-24,76.08,76.96,76.08,76.73,31328
27-Mar-24,77.76,78.00,75.08,75.52,12961
26-Mar-24,78.24,78.64,78.08,78.08,39690
25-Mar-24,76.72,77.28,76.00,77.20,111016
22-Mar-24,77.04,77.44,77.04,77.44,33013
21-Mar-24,78.00,81.81,77.04,77.28,529045
20-Mar-24,75.76,76.48,75.76,76.48,4276
19-Mar-24,75.76,76.08,74.93,76.00,70475
18-Mar-24,75.70,76.25,75.53,76.25,18038
15-Mar-24,75.25,75.25,74.00,74.32,75913
14-Mar-24,78.16,78.16,77.44,77.44,27003
13-Mar-24,79.68,79.68,77.36,77.36,85429
12-Mar-24,76.88,78.80,76.88,78.80,28437
11-Mar-24,74.48,75.28,74.20,75.28,85984
08-Mar-24,77.03,77.44,74.98,75.76,34886
07-Mar-24,74.06,75.88,73.43,75.60,29997
06-Mar-24,74.76,74.76,73.10,73.56,37326
05-Mar-24,76.32,76.32,72.72,72.96,17520
04-Mar-24,76.88,77.12,75.84,77.12,25608
01-Mar-24,77.27,77.52,76.48,76.82,18125
29-Feb-24,75.92,76.71,75.92,76.70,27683
28-Feb-24,75.68,75.76,75.21,75.76,14143
27-Feb-24,78.08,78.08,74.98,75.76,27818
26-Feb-24,77.12,78.64,77.12,78.48,15191
23-Feb-24,76.96,77.28,76.96,76.96,1462
22-Feb-24,76.23,77.98,75.95,76.10,50465
21-Feb-24,73.15,73.15,72.52,72.74,22481
20-Feb-24,75.00,75.20,73.28,74.16,96377
19-Feb-24,76.56,76.92,76.56,76.92,15929
16-Feb-24,77.68,77.68,76.56,76.56,19949
15-Feb-24,78.60,79.22,77.62,77.62,27640
14-Feb-24,77.95,78.56,77.95,78.56,32279
09-Feb-24,79.78,80.80,79.78,80.80,5384
08-Feb-24,79.36,79.92,79.12,79.53,16385
07-Feb-24,77.29,78.56,77.29,78.55,2111
06-Feb-24,78.40,78.56,76.24,77.04,73647
05-Feb-24,78.32,78.32,77.92,78.08,14175
02-Feb-24,76.32,78.32,76.32,77.84,30692
01-Feb-24,76.40,76.40,75.23,75.84,20982
31-Jan-24,77.84,77.84,75.00,75.98,20930
30-Jan-24,77.68,77.68,77.68,77.68,699
29-Jan-24,76.23,77.12,76.23,77.03,15802
26-Jan-24,74.96,76.24,74.96,75.60,65447
25-Jan-24,75.36,76.32,74.72,75.20,41059
24-Jan-24,75.18,76.58,75.18,75.88,34530
23-Jan-24,75.20,75.20,74.00,74.64,38852
22-Jan-24,75.67,75.67,75.25,75.46,15341
19-Jan-24,74.13,74.27,74.13,74.27,6227
18-Jan-24,72.80,73.57,72.80,73.45,10955
17-Jan-24,71.82,72.10,71.54,71.81,21275
16-Jan-24,71.47,71.75,71.47,71.47,21655
15-Jan-24,71.76,71.81,71.76,71.81,3659
12-Jan-24,70.28,71.54,70.28,71.34,1928
11-Jan-24,70.56,70.70,70.56,70.70,423
10-Jan-24,68.82,70.07,68.82,70.07,2009
09-Jan-24,68.37,68.37,68.37,68.37,752
08-Jan-24,66.92,67.76,66.92,67.64,3572
05-Jan-24,66.29,66.57,65.77,66.15,4290
04-Jan-24,66.64,66.64,66.06,66.06,10328
03-Jan-24,66.64,66.71,66.08,66.55,50317
02-Jan-24,68.74,68.74,67.10,67.10,26464
28-Dec-23,67.97,68.27,67.97,68.27,886
27-Dec-23,68.25,68.25,67.73,67.73,2658
26-Dec-23,67.63,68.04,67.27,67.41,17499
22-Dec-23,70.00,70.02,67.81,67.81,3332
21-Dec-23,68.67,68.67,67.69,67.76,5522
20-Dec-23,68.95,68.95,68.74,68.74,6817
19-Dec-23,68.39,69.16,68.39,68.48,5837
18-Dec-23,70.56,70.56,68.53,69.65,98654
15-Dec-23,67.20,68.67,67.20,68.67,10071
14-Dec-23,70.00,70.14,67.20,67.36,22985
13-Dec-23,70.98,70.98,70.63,70.94,496
12-Dec-23,70.70,70.93,70.70,70.93,4105
11-Dec-23,68.95,69.58,68.95,69.58,8781
08-Dec-23,67.90,68.74,67.90,68.70,23249
07-Dec-23,66.92,67.62,66.92,67.40,139813
06-Dec-23,68.18,68.18,67.36,67.41,23160
05-Dec-23,67.97,67.97,66.85,67.48,53281
04-Dec-23,67.83,68.12,67.69,67.97,8481
01-Dec-23,67.83,67.83,67.77,67.77,1424
30-Nov-23,68.18,68.18,67.03,67.03,2831
29-Nov-23,65.82,66.24,65.28,66.24,3883
28-Nov-23,66.08,66.08,64.45,64.45,4561
27-Nov-23,66.15,66.41,65.31,66.41,25625
24-Nov-23,65.46,66.12,65.46,66.12,1122
23-Nov-23,53.38,53.41,53.38,53.41,106
22-Nov-23,66.15,66.15,65.24,65.52,990
21-Nov-23,65.64,65.64,65.29,65.40,3403
20-Nov-23,64.14,64.85,63.54,64.85,47974
17-Nov-23,63.90,64.13,63.90,63.96,4282
16-Nov-23,63.30,63.52,63.30,63.43,18167
14-Nov-23,63.36,63.76,62.88,63.57,4377
13-Nov-23,62.64,62.67,61.92,62.53,60596
10-Nov-23,61.62,62.32,61.62,62.32,2281
09-Nov-23,61.62,61.62,61.62,61.62,862
08-Nov-23,60.50,61.38,60.50,61.14,8375
07-Nov-23,59.70,60.72,59.70,60.42,5899
06-Nov-23,60.12,60.12,59.22,59.22,5942
03-Nov-23,59.81,59.81,59.65,59.65,2329
01-Nov-23,58.56,58.97,58.51,58.97,2644
31-Oct-23,58.76,58.76,58.63,58.63,1030656
30-Oct-23,57.54,57.54,57.54,57.54,1035
27-Oct-23,54.70,55.56,54.70,55.56,3244
26-Oct-23,57.28,57.28,55.30,55.30,2312560
25-Oct-23,54.12,54.12,52.88,52.88,858
24-Oct-23,55.04,55.51,55.04,55.51,1550
23-Oct-23,53.89,53.89,53.89,53.89,107
20-Oct-23,56.16,56.22,54.38,54.62,39172
19-Oct-23,57.06,57.06,56.64,56.64,5246
18-Oct-23,57.19,57.19,56.00,56.00,1420
17-Oct-23,57.42,57.42,57.13,57.13,7442
16-Oct-23,55.59,55.68,55.59,55.68,6011
13-Oct-23,57.12,57.12,56.07,56.07,1414
11-Oct-23,56.85,56.85,55.99,56.19,1701
10-Oct-23,57.18,57.18,56.08,56.46,16331
09-Oct-23,57.60,58.05,57.60,57.96,9890
06-Oct-23,57.50,57.91,57.50,57.91,864
05-Oct-23,56.53,56.53,56.52,56.52,904
04-Oct-23,56.21,56.37,56.17,56.37,3321
03-Oct-23,55.50,55.50,55.23,55.23,305772

*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: N1OW34