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
12/06/2026	-1,25%	-0,13	10,25	10,65	10,05	10,79	684K	142
11/06/2026	-5,64%	-0,62	10,38	10,86	10,38	10,86	1M	195
10/06/2026	0,73%	0,08	11,00	10,91	10,78	11,33	1M	137
09/06/2026	-8,00%	-0,95	10,92	11,70	10,70	11,70	2M	199
08/06/2026	3,13%	0,36	11,87	11,68	11,51	11,95	673K	105
05/06/2026	-3,03%	-0,36	11,51	12,00	11,50	12,33	892K	129
03/06/2026	-9,32%	-1,22	11,87	12,86	11,87	13,00	2M	227
02/06/2026	-5,28%	-0,73	13,09	12,85	12,28	13,26	8M	339
01/06/2026	10,12%	1,27	13,82	13,35	13,30	14,03	5M	792
29/05/2026	14,82%	1,62	12,55	11,96	11,77	12,61	4M	376
28/05/2026	5,50%	0,57	10,93	10,93	10,66	11,10	3M	285
27/05/2026	3,29%	0,33	10,36	10,04	10,00	10,66	1M	107
26/05/2026	-6,61%	-0,71	10,03	10,19	9,95	10,26	2M	142
25/05/2026	4,47%	0,46	10,74	10,44	10,31	10,95	189K	131
22/05/2026	2,59%	0,26	10,28	10,27	10,04	10,47	906K	89
21/05/2026	-2,91%	-0,30	10,02	10,42	9,88	10,42	1M	118
20/05/2026	3,10%	0,31	10,32	10,22	9,94	10,32	2M	120
19/05/2026	-3,29%	-0,34	10,01	10,91	10,01	11,11	4M	578
18/05/2026	8,95%	0,85	10,35	10,00	9,89	10,47	5M	497
15/05/2026	5,56%	0,50	9,50	9,14	9,14	9,80	1M	179
14/05/2026	4,29%	0,37	9,00	8,48	8,48	9,17	810K	107
13/05/2026	-0,69%	-0,06	8,63	8,76	8,45	8,78	1M	118
12/05/2026	-5,75%	-0,53	8,69	9,20	8,69	9,20	870K	135
11/05/2026	4,65%	0,41	9,22	8,76	8,76	9,25	3M	220
08/05/2026	-5,98%	-0,56	8,81	9,31	8,72	9,31	925K	123
07/05/2026	6,48%	0,57	9,37	8,62	8,62	9,39	472K	92
06/05/2026	-0,56%	-0,05	8,80	8,95	8,69	9,07	85K	66
05/05/2026	-3,07%	-0,28	8,85	9,05	8,85	9,22	277K	261
04/05/2026	3,40%	0,30	9,13	9,04	9,04	9,45	528K	140
30/04/2026	-0,45%	-0,04	8,83	8,69	8,60	8,83	300K	56
29/04/2026	-1,11%	-0,10	8,87	8,87	8,72	9,01	636K	66
28/04/2026	0,11%	0,01	8,97	9,24	8,97	9,24	669K	312
27/04/2026	2,52%	0,22	8,96	8,84	8,74	9,33	295K	55
24/04/2026	1,27%	0,11	8,74	8,63	8,55	9,02	2M	197
23/04/2026	-15,39%	-1,57	8,63	8,71	8,33	8,86	5M	563
22/04/2026	5,05%	0,49	10,20	9,84	9,84	10,30	497K	67
20/04/2026	-1,92%	-0,19	9,71	9,82	9,70	9,93	553K	85
17/04/2026	2,59%	0,25	9,90	9,90	9,60	9,90	521K	71
16/04/2026	2,66%	0,25	9,65	9,75	9,56	9,88	568K	101
15/04/2026	6,94%	0,61	9,40	8,79	8,79	9,45	442K	683
14/04/2026	-0,90%	-0,08	8,79	9,00	8,75	9,15	166K	60
13/04/2026	7,52%	0,62	8,87	8,60	8,60	8,92	582K	149
10/04/2026	-8,64%	-0,78	8,25	9,04	8,18	9,04	686K	272
09/04/2026	-8,79%	-0,87	9,03	9,81	9,00	9,91	1M	686
08/04/2026	-3,98%	-0,41	9,90	10,61	9,90	10,70	292K	135
07/04/2026	-1,43%	-0,15	10,31	10,55	10,30	10,64	276K	66
06/04/2026	-0,29%	-0,03	10,46	10,59	10,40	10,63	298K	199
02/04/2026	-2,33%	-0,25	10,49	11,15	10,35	11,15	366K	86
01/04/2026	-0,92%	-0,10	10,74	10,98	10,60	10,98	600K	88
31/03/2026	-2,78%	-0,31	10,84	10,98	10,84	11,02	163K	52
30/03/2026	3,72%	0,40	11,15	10,85	10,47	11,15	23K	34
27/03/2026	-0,92%	-0,10	10,75	10,57	10,33	10,75	765K	67
26/03/2026	1,40%	0,15	10,85	10,81	10,68	11,00	43K	23
25/03/2026	-2,73%	-0,30	10,70	10,86	10,61	10,86	242K	57
24/03/2026	-6,06%	-0,71	11,00	11,83	11,00	11,83	905K	106
23/03/2026	1,83%	0,21	11,71	11,72	11,54	11,88	745K	2.463
20/03/2026	-2,95%	-0,35	11,50	12,01	11,50	12,01	194K	38
19/03/2026	-0,92%	-0,11	11,85	12,08	11,75	12,27	633K	57
18/03/2026	-3,94%	-0,49	11,96	12,19	11,85	12,20	580K	64
17/03/2026	5,78%	0,68	12,45	12,02	11,96	12,45	59K	98
16/03/2026	-0,51%	-0,06	11,77	12,24	11,77	12,30	14K	34
13/03/2026	1,11%	0,13	11,83	11,51	11,51	12,07	68K	32
12/03/2026	-2,50%	-0,30	11,70	11,90	11,70	12,11	86K	34
11/03/2026	0,59%	0,07	12,00	11,96	11,73	12,20	92K	47
10/03/2026	-7,45%	-0,96	11,93	12,29	11,88	12,29	241K	143
09/03/2026	-3,08%	-0,41	12,89	13,30	12,63	13,30	246K	47
06/03/2026	4,23%	0,54	13,30	12,76	12,51	13,30	221K	157
05/03/2026	8,04%	0,95	12,76	11,57	11,57	12,83	149K	99
04/03/2026	0,00%	0,00	11,81	11,93	11,81	12,04	125K	51
03/03/2026	6,11%	0,68	11,81	11,22	11,22	12,12	922K	425
02/03/2026	2,20%	0,24	11,13	10,89	10,89	11,44	291K	44
27/02/2026	-7,16%	-0,84	10,89	11,74	10,74	11,74	211K	90
26/02/2026	12,25%	1,28	11,73	10,78	10,78	11,73	212K	51
25/02/2026	-0,76%	-0,08	10,45	10,53	10,32	10,74	107K	67
24/02/2026	1,84%	0,19	10,53	10,49	10,43	10,80	94K	48
23/02/2026	-3,36%	-0,36	10,34	10,70	10,23	10,70	407K	116
20/02/2026	-4,63%	-0,52	10,70	11,28	10,70	11,28	85K	72
19/02/2026	-1,06%	-0,12	11,22	11,19	11,15	11,23	18K	15
18/02/2026	2,16%	0,24	11,34	11,24	11,14	11,34	68K	17
13/02/2026	4,03%	0,43	11,10	10,75	10,75	11,29	125K	52
12/02/2026	2,99%	0,31	10,67	10,56	10,33	10,76	224K	108
11/02/2026	-5,90%	-0,65	10,36	11,08	10,33	11,11	140K	97
10/02/2026	5,66%	0,59	11,01	10,81	10,81	11,29	155K	34
09/02/2026	0,19%	0,02	10,42	10,61	10,39	10,80	253K	62
06/02/2026	-2,99%	-0,32	10,40	10,95	10,40	10,95	502K	79
05/02/2026	-7,19%	-0,83	10,72	11,68	10,72	11,75	437K	66
04/02/2026	2,76%	0,31	11,55	11,42	11,15	11,59	300K	69
03/02/2026	-7,57%	-0,92	11,24	11,91	11,24	12,16	158K	98
02/02/2026	0,08%	0,01	12,16	12,15	12,15	12,78	351K	51
30/01/2026	1,84%	0,22	12,15	12,21	12,14	12,43	204K	55
29/01/2026	-8,23%	-1,07	11,93	12,60	11,79	12,60	269K	101
28/01/2026	-5,11%	-0,70	13,00	13,77	13,00	13,82	229K	52
27/01/2026	-4,33%	-0,62	13,70	14,34	13,69	14,34	238K	25
26/01/2026	2,51%	0,35	14,32	14,24	14,06	14,40	386K	44
23/01/2026	3,33%	0,45	13,97	13,68	13,65	14,07	145K	67
22/01/2026	2,35%	0,31	13,52	13,44	13,30	13,57	105K	50
21/01/2026	-2,29%	-0,31	13,21	13,52	13,19	13,62	30K	34
20/01/2026	2,35%	0,31	13,52	14,12	13,42	14,12	1M	590
19/01/2026	-2,87%	-0,39	13,21	15,38	13,21	15,38	13K	27
16/01/2026	-1,52%	-0,21	13,60	14,18	13,60	14,18	152K	62
15/01/2026	-4,23%	-0,61	13,81	14,53	13,81	14,61	177K	46
14/01/2026	-2,24%	-0,33	14,42	14,75	14,33	14,94	95K	55
13/01/2026	-2,90%	-0,44	14,75	15,28	14,75	15,43	124K	89
12/01/2026	0,80%	0,12	15,19	15,26	15,15	15,40	99K	57
09/01/2026	-3,71%	-0,58	15,07	15,78	15,07	15,78	74K	68
08/01/2026	-2,86%	-0,46	15,65	16,24	15,65	16,24	284K	986
07/01/2026	1,26%	0,20	16,11	16,04	16,04	16,36	36K	32
06/01/2026	0,32%	0,05	15,91	16,14	15,86	16,14	199K	50
05/01/2026	0,51%	0,08	15,86	16,06	15,86	16,21	334K	61
02/01/2026	-5,96%	-1,00	15,78	16,76	15,78	16,77	887K	81
30/12/2025	-2,44%	-0,42	16,78	17,14	16,78	17,14	26K	49
29/12/2025	-0,17%	-0,03	17,20	17,23	17,06	17,31	38K	34
26/12/2025	1,89%	0,32	17,23	16,91	16,84	17,23	757K	25
23/12/2025	-1,11%	-0,19	16,91	17,10	16,84	17,49	81K	31
22/12/2025	0,29%	0,05	17,10	17,31	17,03	17,50	69K	49
19/12/2025	2,10%	0,35	17,05	16,87	16,87	17,25	1M	53
18/12/2025	-80,60%	-69,39	16,70	17,31	16,70	18,00	1M	51
17/12/2025	1,47%	1,25	86,09	86,63	86,09	88,53	65K	28
16/12/2025	3,59%	2,94	84,84	84,83	84,44	85,48	428K	31
15/12/2025	-10,98%	-10,10	81,90	87,26	81,90	87,26	99K	59
12/12/2025	-1,52%	-1,42	92,00	93,37	92,00	93,90	125K	11
11/12/2025	0,29%	0,27	93,42	92,39	92,39	94,42	160K	26
10/12/2025	0,44%	0,41	93,15	93,57	92,54	93,97	51K	17
09/12/2025	0,36%	0,33	92,74	93,01	92,38	93,83	235K	28
08/12/2025	-0,36%	-0,33	92,41	92,34	92,11	93,86	338K	27
05/12/2025	4,91%	4,34	92,74	89,40	89,28	93,34	95K	27
04/12/2025	-0,34%	-0,30	88,40	88,70	88,28	89,21	230K	32
03/12/2025	0,80%	0,70	88,70	87,39	86,94	88,70	133K	13
02/12/2025	4,69%	3,94	88,00	88,42	87,84	88,66	101K	24
01/12/2025	-2,03%	-1,74	84,06	86,19	84,06	88,01	102K	25
28/11/2025	2,08%	1,75	85,80	84,05	84,05	86,76	82K	33
27/11/2025	-0,01%	-0,01	84,05	84,07	84,05	89,00	11K	11
26/11/2025	-3,46%	-3,01	84,06	89,20	84,06	89,20	130K	27
25/11/2025	-	-	87,07	87,29	87,07	89,40	232K	20

Date,Open,High,Low,Close,Volume
12-Jun-26,10.65,10.79,10.05,10.25,684031
11-Jun-26,10.86,10.86,10.38,10.38,1035561
10-Jun-26,10.91,11.33,10.78,11.00,1153669
09-Jun-26,11.70,11.70,10.70,10.92,2472607
08-Jun-26,11.68,11.95,11.51,11.87,672659
05-Jun-26,12.00,12.33,11.50,11.51,891650
03-Jun-26,12.86,13.00,11.87,11.87,2468471
02-Jun-26,12.85,13.26,12.28,13.09,8123860
01-Jun-26,13.35,14.03,13.30,13.82,5324542
29-May-26,11.96,12.61,11.77,12.55,4369172
28-May-26,10.93,11.10,10.66,10.93,2874988
27-May-26,10.04,10.66,10.00,10.36,1325451
26-May-26,10.19,10.26,9.95,10.03,1810199
25-May-26,10.44,10.95,10.31,10.74,189310
22-May-26,10.27,10.47,10.04,10.28,906170
21-May-26,10.42,10.42,9.88,10.02,1310663
20-May-26,10.22,10.32,9.94,10.32,2198194
19-May-26,10.91,11.11,10.01,10.01,3580629
18-May-26,10.00,10.47,9.89,10.35,4649101
15-May-26,9.14,9.80,9.14,9.50,1000463
14-May-26,8.48,9.17,8.48,9.00,810144
13-May-26,8.76,8.78,8.45,8.63,1120066
12-May-26,9.20,9.20,8.69,8.69,870212
11-May-26,8.76,9.25,8.76,9.22,2657655
08-May-26,9.31,9.31,8.72,8.81,924643
07-May-26,8.62,9.39,8.62,9.37,472466
06-May-26,8.95,9.07,8.69,8.80,85468
05-May-26,9.05,9.22,8.85,8.85,277083
04-May-26,9.04,9.45,9.04,9.13,527746
30-Apr-26,8.69,8.83,8.60,8.83,300207
29-Apr-26,8.87,9.01,8.72,8.87,636344
28-Apr-26,9.24,9.24,8.97,8.97,669484
27-Apr-26,8.84,9.33,8.74,8.96,294740
24-Apr-26,8.63,9.02,8.55,8.74,1576982
23-Apr-26,8.71,8.86,8.33,8.63,5334320
22-Apr-26,9.84,10.30,9.84,10.20,497187
20-Apr-26,9.82,9.93,9.70,9.71,552604
17-Apr-26,9.90,9.90,9.60,9.90,520603
16-Apr-26,9.75,9.88,9.56,9.65,568295
15-Apr-26,8.79,9.45,8.79,9.40,441902
14-Apr-26,9.00,9.15,8.75,8.79,166011
13-Apr-26,8.60,8.92,8.60,8.87,582393
10-Apr-26,9.04,9.04,8.18,8.25,686295
09-Apr-26,9.81,9.91,9.00,9.03,1490469
08-Apr-26,10.61,10.70,9.90,9.90,291701
07-Apr-26,10.55,10.64,10.30,10.31,275787
06-Apr-26,10.59,10.63,10.40,10.46,298000
02-Apr-26,11.15,11.15,10.35,10.49,366220
01-Apr-26,10.98,10.98,10.60,10.74,600474
31-Mar-26,10.98,11.02,10.84,10.84,162963
30-Mar-26,10.85,11.15,10.47,11.15,22806
27-Mar-26,10.57,10.75,10.33,10.75,764769
26-Mar-26,10.81,11.00,10.68,10.85,42641
25-Mar-26,10.86,10.86,10.61,10.70,242243
24-Mar-26,11.83,11.83,11.00,11.00,904627
23-Mar-26,11.72,11.88,11.54,11.71,745281
20-Mar-26,12.01,12.01,11.50,11.50,194359
19-Mar-26,12.08,12.27,11.75,11.85,632894
18-Mar-26,12.19,12.20,11.85,11.96,580253
17-Mar-26,12.02,12.45,11.96,12.45,59218
16-Mar-26,12.24,12.30,11.77,11.77,13941
13-Mar-26,11.51,12.07,11.51,11.83,68066
12-Mar-26,11.90,12.11,11.70,11.70,85561
11-Mar-26,11.96,12.20,11.73,12.00,92011
10-Mar-26,12.29,12.29,11.88,11.93,241326
09-Mar-26,13.30,13.30,12.63,12.89,246203
06-Mar-26,12.76,13.30,12.51,13.30,221342
05-Mar-26,11.57,12.83,11.57,12.76,149462
04-Mar-26,11.93,12.04,11.81,11.81,125330
03-Mar-26,11.22,12.12,11.22,11.81,921874
02-Mar-26,10.89,11.44,10.89,11.13,291336
27-Feb-26,11.74,11.74,10.74,10.89,211486
26-Feb-26,10.78,11.73,10.78,11.73,212469
25-Feb-26,10.53,10.74,10.32,10.45,106538
24-Feb-26,10.49,10.80,10.43,10.53,93961
23-Feb-26,10.70,10.70,10.23,10.34,406953
20-Feb-26,11.28,11.28,10.70,10.70,85296
19-Feb-26,11.19,11.23,11.15,11.22,17652
18-Feb-26,11.24,11.34,11.14,11.34,68327
13-Feb-26,10.75,11.29,10.75,11.10,125277
12-Feb-26,10.56,10.76,10.33,10.67,224093
11-Feb-26,11.08,11.11,10.33,10.36,139809
10-Feb-26,10.81,11.29,10.81,11.01,155207
09-Feb-26,10.61,10.80,10.39,10.42,252937
06-Feb-26,10.95,10.95,10.40,10.40,501998
05-Feb-26,11.68,11.75,10.72,10.72,437493
04-Feb-26,11.42,11.59,11.15,11.55,300410
03-Feb-26,11.91,12.16,11.24,11.24,157900
02-Feb-26,12.15,12.78,12.15,12.16,350769
30-Jan-26,12.21,12.43,12.14,12.15,204058
29-Jan-26,12.60,12.60,11.79,11.93,268685
28-Jan-26,13.77,13.82,13.00,13.00,228796
27-Jan-26,14.34,14.34,13.69,13.70,237786
26-Jan-26,14.24,14.40,14.06,14.32,386362
23-Jan-26,13.68,14.07,13.65,13.97,144766
22-Jan-26,13.44,13.57,13.30,13.52,105240
21-Jan-26,13.52,13.62,13.19,13.21,29783
20-Jan-26,14.12,14.12,13.42,13.52,1386392
19-Jan-26,15.38,15.38,13.21,13.21,12765
16-Jan-26,14.18,14.18,13.60,13.60,151635
15-Jan-26,14.53,14.61,13.81,13.81,177430
14-Jan-26,14.75,14.94,14.33,14.42,95212
13-Jan-26,15.28,15.43,14.75,14.75,123654
12-Jan-26,15.26,15.40,15.15,15.19,99497
09-Jan-26,15.78,15.78,15.07,15.07,73995
08-Jan-26,16.24,16.24,15.65,15.65,283516
07-Jan-26,16.04,16.36,16.04,16.11,35620
06-Jan-26,16.14,16.14,15.86,15.91,199280
05-Jan-26,16.06,16.21,15.86,15.86,333684
02-Jan-26,16.76,16.77,15.78,15.78,886942
30-Dec-25,17.14,17.14,16.78,16.78,26263
29-Dec-25,17.23,17.31,17.06,17.20,37852
26-Dec-25,16.91,17.23,16.84,17.23,757177
23-Dec-25,17.10,17.49,16.84,16.91,81032
22-Dec-25,17.31,17.50,17.03,17.10,69496
19-Dec-25,16.87,17.25,16.87,17.05,1207249
18-Dec-25,17.31,18.00,16.70,16.70,1190544
17-Dec-25,86.63,88.53,86.09,86.09,64645
16-Dec-25,84.83,85.48,84.44,84.84,427638
15-Dec-25,87.26,87.26,81.90,81.90,98700
12-Dec-25,93.37,93.90,92.00,92.00,124567
11-Dec-25,92.39,94.42,92.39,93.42,160498
10-Dec-25,93.57,93.97,92.54,93.15,50880
09-Dec-25,93.01,93.83,92.38,92.74,235243
08-Dec-25,92.34,93.86,92.11,92.41,338478
05-Dec-25,89.40,93.34,89.28,92.74,94522
04-Dec-25,88.70,89.21,88.28,88.40,229769
03-Dec-25,87.39,88.70,86.94,88.70,133149
02-Dec-25,88.42,88.66,87.84,88.00,101496
01-Dec-25,86.19,88.01,84.06,84.06,102226
28-Nov-25,84.05,86.76,84.05,85.80,82383
27-Nov-25,84.07,89.00,84.05,84.05,11492
26-Nov-25,89.20,89.20,84.06,84.06,130388
25-Nov-25,87.29,89.40,87.07,87.07,231876

*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