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
28/08/2025	5,27%	5,03	100,53	96,44	96,44	101,01	134K	158
27/08/2025	2,40%	2,24	95,50	95,98	95,50	96,45	49K	138
26/08/2025	-1,62%	-1,54	93,26	94,81	92,98	95,10	2M	521
25/08/2025	-1,30%	-1,25	94,80	96,03	94,80	96,46	112K	202
22/08/2025	0,19%	0,18	96,05	95,87	95,57	97,38	264K	162
21/08/2025	-1,06%	-1,03	95,87	96,60	95,69	97,34	63K	149
20/08/2025	-0,22%	-0,21	96,90	96,40	96,40	98,40	73K	127

19/08/2025	1,57%	1,50	97,11	97,79	96,53	98,50	99K	134
18/08/2025	2,82%	2,62	95,61	93,28	93,28	96,48	80K	256
15/08/2025	1,27%	1,17	92,99	92,52	92,07	93,87	143K	153
14/08/2025	-1,69%	-1,58	91,82	93,42	91,82	93,42	309K	42
13/08/2025	2,19%	2,00	93,40	93,06	91,25	93,42	90K	221
12/08/2025	-1,52%	-1,41	91,40	93,06	91,21	93,06	169K	350
11/08/2025	-1,49%	-1,40	92,81	94,85	92,81	95,56	74K	216
08/08/2025	-0,83%	-0,79	94,21	94,68	93,49	95,22	88K	132
07/08/2025	-4,25%	-4,22	95,00	100,25	94,40	100,80	93K	185
06/08/2025	0,21%	0,21	99,22	99,33	98,77	99,92	103K	224
05/08/2025	-2,16%	-2,19	99,01	101,64	99,01	102,00	90K	198
04/08/2025	0,91%	0,91	101,20	101,21	101,15	102,42	255K	50
01/08/2025	-4,76%	-5,01	100,29	104,50	100,29	104,50	821K	1.232
31/07/2025	-1,62%	-1,73	105,30	110,55	105,30	110,55	149K	146
30/07/2025	-0,90%	-0,97	107,03	110,55	107,03	111,16	30K	76
29/07/2025	-2,20%	-2,43	108,00	111,54	108,00	112,51	75K	148
28/07/2025	-0,50%	-0,56	110,43	108,17	108,17	111,65	209K	325
25/07/2025	-0,01%	-0,01	110,99	110,49	107,17	110,99	106K	74
24/07/2025	7,01%	7,27	111,00	110,09	108,82	115,92	12M	126
23/07/2025	-2,95%	-3,15	103,73	106,96	103,73	107,52	155K	249
22/07/2025	0,45%	0,48	106,88	106,96	106,66	108,35	178K	148
21/07/2025	-1,44%	-1,56	106,40	107,91	106,40	108,02	100K	194
18/07/2025	2,15%	2,27	107,96	106,15	105,50	107,96	90K	150
17/07/2025	-0,57%	-0,61	105,69	108,89	105,69	108,89	515K	116
16/07/2025	1,20%	1,26	106,30	107,49	106,19	108,00	123K	127
15/07/2025	-1,99%	-2,13	105,04	107,50	105,04	108,53	59K	93
14/07/2025	1,21%	1,28	107,17	105,89	103,88	107,61	229K	109
11/07/2025	0,65%	0,68	105,89	106,89	103,81	108,01	87K	208
10/07/2025	-6,21%	-6,97	105,21	109,97	105,21	109,97	140K	577
09/07/2025	0,33%	0,37	112,18	111,74	110,13	112,41	127K	105
08/07/2025	-1,76%	-2,00	111,81	113,13	110,39	113,13	1M	180
07/07/2025	-1,63%	-1,88	113,81	115,00	112,91	115,00	117K	358
04/07/2025	1,52%	1,73	115,69	113,95	112,22	118,69	223K	30
03/07/2025	4,02%	4,40	113,96	110,74	110,54	115,00	47K	193
02/07/2025	-0,81%	-0,90	109,56	109,45	108,98	110,00	105K	18
01/07/2025	-1,38%	-1,54	110,46	113,03	109,46	113,03	4M	193
27/06/2025	1,10%	1,22	112,00	112,07	111,97	113,23	16K	12
26/06/2025	-0,24%	-0,27	110,78	109,90	109,90	111,76	35K	34
25/06/2025	1,46%	1,60	111,05	111,93	110,88	112,28	138K	30
24/06/2025	1,94%	2,08	109,45	108,86	108,40	110,32	3M	3.668
23/06/2025	2,11%	2,22	107,37	107,80	107,08	108,44	625K	1.742
20/06/2025	-2,19%	-2,35	105,15	107,03	105,15	108,16	20K	18
18/06/2025	-2,27%	-2,50	107,50	110,00	107,50	110,00	16K	15
17/06/2025	0,10%	0,11	110,00	111,28	109,83	111,28	20K	84
16/06/2025	0,05%	0,06	109,89	110,93	109,45	111,37	36K	16
13/06/2025	-2,96%	-3,35	109,83	109,31	109,31	109,83	2K	2
12/06/2025	0,00%	0,00	113,18	112,00	111,59	113,18	1M	22
11/06/2025	1,27%	1,42	113,18	112,61	111,02	113,18	1M	14
10/06/2025	-1,71%	-1,95	111,76	113,96	111,56	113,96	592K	22
09/06/2025	-4,19%	-4,97	113,71	114,94	113,71	114,99	586K	25
06/06/2025	4,21%	4,79	118,68	114,59	114,59	118,68	529K	23
05/06/2025	0,04%	0,04	113,89	114,17	113,68	115,23	461K	23
04/06/2025	0,69%	0,78	113,85	113,61	113,40	113,85	69K	10
03/06/2025	-2,10%	-2,43	113,07	114,45	113,07	114,49	388K	25
02/06/2025	-0,67%	-0,78	115,50	113,96	113,96	115,87	16K	13
30/05/2025	1,34%	1,54	116,28	114,80	114,80	116,28	17K	9
29/05/2025	-0,67%	-0,77	114,74	114,24	114,24	114,95	25K	5
28/05/2025	0,38%	0,44	115,51	116,69	115,51	117,26	111K	11
27/05/2025	-0,07%	-0,08	115,07	115,58	115,07	116,14	661K	16
26/05/2025	-0,45%	-0,52	115,15	118,69	112,78	118,69	5K	11
23/05/2025	-2,54%	-3,02	115,67	114,80	114,03	115,67	2M	36
22/05/2025	3,07%	3,54	118,69	115,50	114,35	118,69	11K	12
21/05/2025	-2,42%	-2,85	115,15	115,01	115,00	116,73	21K	28
20/05/2025	1,29%	1,50	118,00	115,33	115,00	118,00	17K	49
19/05/2025	-0,85%	-1,00	116,50	116,75	115,01	116,98	64K	20
16/05/2025	-0,38%	-0,45	117,50	118,34	117,46	118,72	78K	25
15/05/2025	0,08%	0,10	117,95	116,34	115,82	118,30	32K	18
14/05/2025	-0,02%	-0,02	117,85	117,84	115,55	117,85	3M	52
13/05/2025	2,23%	2,57	117,87	114,63	114,63	117,87	101K	23
12/05/2025	3,79%	4,21	115,30	117,86	112,80	117,86	3M	32
09/05/2025	-0,78%	-0,87	111,09	110,87	110,41	111,58	5K	13
08/05/2025	-1,35%	-1,53	111,96	113,03	110,93	113,03	59K	20
07/05/2025	3,36%	3,69	113,49	111,41	111,21	113,49	120K	38
06/05/2025	-0,98%	-1,09	109,80	111,69	109,80	111,69	118K	20
05/05/2025	1,20%	1,31	110,89	111,43	110,89	112,31	2M	19
02/05/2025	4,12%	4,34	109,58	110,30	109,33	111,16	561K	51
30/04/2025	-0,37%	-0,39	105,24	104,91	104,49	107,59	43K	23
29/04/2025	-0,02%	-0,02	105,63	106,15	105,30	106,15	3K	7
28/04/2025	-1,08%	-1,15	105,65	108,01	105,65	108,56	2M	29
25/04/2025	-0,29%	-0,31	106,80	106,55	106,11	107,57	7K	11
24/04/2025	15,91%	14,70	107,11	100,39	100,21	107,11	2M	34
23/04/2025	5,87%	5,12	92,41	92,96	92,32	94,69	606K	40
22/04/2025	-2,03%	-1,81	87,29	87,60	87,29	88,80	235K	18
17/04/2025	-4,19%	-3,90	89,10	91,70	89,10	91,84	517K	2.026
16/04/2025	-3,88%	-3,75	93,00	95,72	93,00	96,12	38K	17
15/04/2025	2,79%	2,63	96,75	95,82	95,77	96,75	2K	5
14/04/2025	3,22%	2,94	94,12	95,48	92,92	95,48	91K	16
11/04/2025	-1,86%	-1,73	91,18	89,27	89,27	92,07	579K	63
10/04/2025	-3,42%	-3,29	92,91	92,58	90,94	93,47	247K	39
09/04/2025	12,80%	10,92	96,20	88,47	86,49	96,22	325K	28
08/04/2025	-0,29%	-0,25	85,28	89,88	85,28	91,01	628K	285
07/04/2025	1,83%	1,54	85,53	82,48	80,59	87,49	482K	53
04/04/2025	-2,88%	-2,49	83,99	85,21	83,99	86,66	120K	32
03/04/2025	-7,02%	-6,53	86,48	87,29	85,46	88,08	351K	37
02/04/2025	2,14%	1,95	93,01	91,70	91,70	93,83	13K	30
01/04/2025	1,45%	1,30	91,06	91,80	91,06	91,80	129K	25
31/03/2025	-1,88%	-1,72	89,76	89,03	88,06	91,17	29K	24
28/03/2025	-2,68%	-2,52	91,48	93,52	91,20	94,15	81K	19
27/03/2025	-3,92%	-3,84	94,00	96,36	94,00	96,36	78K	48
26/03/2025	-1,15%	-1,14	97,84	96,78	95,65	97,84	219K	59
25/03/2025	1,54%	1,50	98,98	98,52	97,89	98,98	50K	17
24/03/2025	3,38%	3,19	97,48	92,00	92,00	98,30	1M	1.276
21/03/2025	1,56%	1,45	94,29	93,30	93,13	94,29	11K	18
20/03/2025	-1,86%	-1,76	92,84	92,31	92,16	93,47	7K	12
19/03/2025	1,37%	1,28	94,60	95,20	94,60	96,00	31K	40
18/03/2025	-1,63%	-1,55	93,32	94,78	93,32	94,78	18K	26
17/03/2025	-0,41%	-0,39	94,87	96,50	94,87	97,20	101K	39
14/03/2025	1,87%	1,75	95,26	96,08	95,26	97,20	317K	16
13/03/2025	-5,03%	-4,95	93,51	99,45	93,51	99,45	45K	66
12/03/2025	3,84%	3,64	98,46	97,65	96,46	98,48	56K	16
11/03/2025	2,95%	2,72	94,82	94,92	93,74	95,45	77K	41
10/03/2025	-6,02%	-5,90	92,10	95,16	90,89	96,00	35K	32
07/03/2025	-1,21%	-1,20	98,00	100,00	97,31	100,00	132K	60
06/03/2025	-4,63%	-4,82	99,20	101,21	98,83	103,89	171K	371
05/03/2025	-4,39%	-4,78	104,02	104,89	104,02	106,45	16K	15
28/02/2025	2,35%	2,50	108,80	107,29	106,73	108,80	27K	26
27/02/2025	-1,58%	-1,71	106,30	109,80	106,30	110,45	69K	26
26/02/2025	3,52%	3,67	108,01	107,17	106,55	110,21	184K	78
25/02/2025	-1,04%	-1,10	104,34	107,15	104,07	107,84	39K	39
24/02/2025	-2,37%	-2,56	105,44	108,00	105,34	108,33	82K	27
21/02/2025	-1,22%	-1,33	108,00	111,32	107,22	111,32	21K	33
20/02/2025	-5,99%	-6,97	109,33	111,33	109,33	111,58	15K	26
19/02/2025	3,10%	3,50	116,30	113,73	111,27	116,30	75K	26
18/02/2025	-0,12%	-0,13	112,80	112,93	110,73	113,30	264K	67
17/02/2025	-6,85%	-8,31	112,93	114,13	111,26	114,86	34K	24
14/02/2025	4,07%	4,74	121,24	113,68	111,08	121,24	99K	18
13/02/2025	-	-	116,50	113,43	112,42	116,50	139K	60

Date,Open,High,Low,Close,Volume
28-Aug-25,96.44,101.01,96.44,100.53,133956
27-Aug-25,95.98,96.45,95.50,95.50,48525
26-Aug-25,94.81,95.10,92.98,93.26,1780725
25-Aug-25,96.03,96.46,94.80,94.80,112251
22-Aug-25,95.87,97.38,95.57,96.05,263841
21-Aug-25,96.60,97.34,95.69,95.87,63381
20-Aug-25,96.40,98.40,96.40,96.90,73210
19-Aug-25,97.79,98.50,96.53,97.11,98632
18-Aug-25,93.28,96.48,93.28,95.61,80101
15-Aug-25,92.52,93.87,92.07,92.99,143224
14-Aug-25,93.42,93.42,91.82,91.82,309393
13-Aug-25,93.06,93.42,91.25,93.40,89673
12-Aug-25,93.06,93.06,91.21,91.40,168548
11-Aug-25,94.85,95.56,92.81,92.81,74242
08-Aug-25,94.68,95.22,93.49,94.21,87662
07-Aug-25,100.25,100.80,94.40,95.00,92806
06-Aug-25,99.33,99.92,98.77,99.22,103339
05-Aug-25,101.64,102.00,99.01,99.01,90020
04-Aug-25,101.21,102.42,101.15,101.20,255164
01-Aug-25,104.50,104.50,100.29,100.29,821432
31-Jul-25,110.55,110.55,105.30,105.30,149045
30-Jul-25,110.55,111.16,107.03,107.03,29659
29-Jul-25,111.54,112.51,108.00,108.00,75374
28-Jul-25,108.17,111.65,108.17,110.43,208942
25-Jul-25,110.49,110.99,107.17,110.99,106423
24-Jul-25,110.09,115.92,108.82,111.00,12332127
23-Jul-25,106.96,107.52,103.73,103.73,154862
22-Jul-25,106.96,108.35,106.66,106.88,178434
21-Jul-25,107.91,108.02,106.40,106.40,99594
18-Jul-25,106.15,107.96,105.50,107.96,89759
17-Jul-25,108.89,108.89,105.69,105.69,514573
16-Jul-25,107.49,108.00,106.19,106.30,122981
15-Jul-25,107.50,108.53,105.04,105.04,58881
14-Jul-25,105.89,107.61,103.88,107.17,229307
11-Jul-25,106.89,108.01,103.81,105.89,86704
10-Jul-25,109.97,109.97,105.21,105.21,139824
09-Jul-25,111.74,112.41,110.13,112.18,126581
08-Jul-25,113.13,113.13,110.39,111.81,1078929
07-Jul-25,115.00,115.00,112.91,113.81,117095
04-Jul-25,113.95,118.69,112.22,115.69,223369
03-Jul-25,110.74,115.00,110.54,113.96,47321
02-Jul-25,109.45,110.00,108.98,109.56,104618
01-Jul-25,113.03,113.03,109.46,110.46,3821269
27-Jun-25,112.07,113.23,111.97,112.00,15802
26-Jun-25,109.90,111.76,109.90,110.78,35060
25-Jun-25,111.93,112.28,110.88,111.05,138462
24-Jun-25,108.86,110.32,108.40,109.45,3043955
23-Jun-25,107.80,108.44,107.08,107.37,625090
20-Jun-25,107.03,108.16,105.15,105.15,20080
18-Jun-25,110.00,110.00,107.50,107.50,16063
17-Jun-25,111.28,111.28,109.83,110.00,20187
16-Jun-25,110.93,111.37,109.45,109.89,36273
13-Jun-25,109.31,109.83,109.31,109.83,1533
12-Jun-25,112.00,113.18,111.59,113.18,1140363
11-Jun-25,112.61,113.18,111.02,113.18,1127276
10-Jun-25,113.96,113.96,111.56,111.76,592024
09-Jun-25,114.94,114.99,113.71,113.71,586302
06-Jun-25,114.59,118.68,114.59,118.68,528895
05-Jun-25,114.17,115.23,113.68,113.89,460842
04-Jun-25,113.61,113.85,113.40,113.85,68964
03-Jun-25,114.45,114.49,113.07,113.07,388067
02-Jun-25,113.96,115.87,113.96,115.50,16376
30-May-25,114.80,116.28,114.80,116.28,17071
29-May-25,114.24,114.95,114.24,114.74,24874
28-May-25,116.69,117.26,115.51,115.51,111490
27-May-25,115.58,116.14,115.07,115.07,660894
26-May-25,118.69,118.69,112.78,115.15,4582
23-May-25,114.80,115.67,114.03,115.67,1878282
22-May-25,115.50,118.69,114.35,118.69,11202
21-May-25,115.01,116.73,115.00,115.15,20759
20-May-25,115.33,118.00,115.00,118.00,16999
19-May-25,116.75,116.98,115.01,116.50,63598
16-May-25,118.34,118.72,117.46,117.50,78262
15-May-25,116.34,118.30,115.82,117.95,31698
14-May-25,117.84,117.85,115.55,117.85,3258939
13-May-25,114.63,117.87,114.63,117.87,101102
12-May-25,117.86,117.86,112.80,115.30,3379901
09-May-25,110.87,111.58,110.41,111.09,4993
08-May-25,113.03,113.03,110.93,111.96,59480
07-May-25,111.41,113.49,111.21,113.49,120499
06-May-25,111.69,111.69,109.80,109.80,117738
05-May-25,111.43,112.31,110.89,110.89,2160280
02-May-25,110.30,111.16,109.33,109.58,560799
30-Apr-25,104.91,107.59,104.49,105.24,42552
29-Apr-25,106.15,106.15,105.30,105.63,2967
28-Apr-25,108.01,108.56,105.65,105.65,1752679
25-Apr-25,106.55,107.57,106.11,106.80,7167
24-Apr-25,100.39,107.11,100.21,107.11,1899614
23-Apr-25,92.96,94.69,92.32,92.41,605633
22-Apr-25,87.60,88.80,87.29,87.29,235006
17-Apr-25,91.70,91.84,89.10,89.10,516501
16-Apr-25,95.72,96.12,93.00,93.00,38394
15-Apr-25,95.82,96.75,95.77,96.75,2115
14-Apr-25,95.48,95.48,92.92,94.12,90623
11-Apr-25,89.27,92.07,89.27,91.18,579005
10-Apr-25,92.58,93.47,90.94,92.91,246822
09-Apr-25,88.47,96.22,86.49,96.20,324967
08-Apr-25,89.88,91.01,85.28,85.28,627821
07-Apr-25,82.48,87.49,80.59,85.53,481542
04-Apr-25,85.21,86.66,83.99,83.99,119788
03-Apr-25,87.29,88.08,85.46,86.48,350752
02-Apr-25,91.70,93.83,91.70,93.01,12917
01-Apr-25,91.80,91.80,91.06,91.06,129131
31-Mar-25,89.03,91.17,88.06,89.76,28805
28-Mar-25,93.52,94.15,91.20,91.48,80888
27-Mar-25,96.36,96.36,94.00,94.00,78282
26-Mar-25,96.78,97.84,95.65,97.84,219212
25-Mar-25,98.52,98.98,97.89,98.98,50034
24-Mar-25,92.00,98.30,92.00,97.48,1249169
21-Mar-25,93.30,94.29,93.13,94.29,10959
20-Mar-25,92.31,93.47,92.16,92.84,6766
19-Mar-25,95.20,96.00,94.60,94.60,31121
18-Mar-25,94.78,94.78,93.32,93.32,17642
17-Mar-25,96.50,97.20,94.87,94.87,101366
14-Mar-25,96.08,97.20,95.26,95.26,317117
13-Mar-25,99.45,99.45,93.51,93.51,45239
12-Mar-25,97.65,98.48,96.46,98.46,55633
11-Mar-25,94.92,95.45,93.74,94.82,77123
10-Mar-25,95.16,96.00,90.89,92.10,34700
07-Mar-25,100.00,100.00,97.31,98.00,132281
06-Mar-25,101.21,103.89,98.83,99.20,170800
05-Mar-25,104.89,106.45,104.02,104.02,15860
28-Feb-25,107.29,108.80,106.73,108.80,26529
27-Feb-25,109.80,110.45,106.30,106.30,69384
26-Feb-25,107.17,110.21,106.55,108.01,184263
25-Feb-25,107.15,107.84,104.07,104.34,39322
24-Feb-25,108.00,108.33,105.34,105.44,81546
21-Feb-25,111.32,111.32,107.22,108.00,20548
20-Feb-25,111.33,111.58,109.33,109.33,15110
19-Feb-25,113.73,116.30,111.27,116.30,75247
18-Feb-25,112.93,113.30,110.73,112.80,264310
17-Feb-25,114.13,114.86,111.26,112.93,33739
14-Feb-25,113.68,121.24,111.08,121.24,98821
13-Feb-25,113.43,116.50,112.42,116.50,139243

*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