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
21/01/2025	1,25%	1,63	132,51	131,39	131,39	132,75	13K	14
20/01/2025	-0,23%	-0,30	130,88	131,20	128,39	131,20	4K	6
17/01/2025	2,97%	3,78	131,18	130,15	128,17	131,18	91K	31
16/01/2025	1,11%	1,40	127,40	126,60	126,60	128,56	116K	15
15/01/2025	2,95%	3,61	126,00	127,26	124,91	127,84	19K	18
14/01/2025	1,56%	1,88	122,39	125,00	122,39	125,64	337K	1.250
13/01/2025	-2,58%	-3,19	120,51	123,11	120,51	124,33	144K	84

10/01/2025	3,07%	3,68	123,70	128,00	123,70	128,00	117K	57
09/01/2025	-4,63%	-5,83	120,02	127,00	120,02	128,52	2K	6
08/01/2025	-1,44%	-1,84	125,85	130,26	125,85	130,26	37K	137
07/01/2025	-3,28%	-4,33	127,69	126,41	126,41	132,09	520K	1.326
06/01/2025	-1,14%	-1,52	132,02	131,19	130,71	132,21	18K	26
03/01/2025	2,87%	3,73	133,54	130,62	129,83	133,54	239K	46
02/01/2025	-1,73%	-2,28	129,81	133,63	128,43	133,63	239K	53
30/12/2024	-0,84%	-1,12	132,09	131,95	131,17	132,93	82K	97
27/12/2024	-1,81%	-2,45	133,21	135,38	132,00	136,08	70K	100
26/12/2024	-0,25%	-0,34	135,66	136,92	135,24	137,06	4M	450
23/12/2024	2,36%	3,14	136,00	134,16	132,86	136,00	283K	73
20/12/2024	0,20%	0,26	132,86	128,44	128,44	134,42	14K	56
19/12/2024	-1,30%	-1,74	132,60	133,98	131,00	133,98	135K	31
18/12/2024	-1,68%	-2,30	134,34	138,11	134,08	138,11	147K	28
17/12/2024	-1,51%	-2,10	136,64	140,13	135,10	140,45	238K	1.059
16/12/2024	2,06%	2,80	138,74	135,94	135,66	138,74	49K	259
13/12/2024	-1,22%	-1,68	135,94	136,29	134,82	136,92	42K	24
12/12/2024	-0,20%	-0,28	137,62	134,33	134,33	138,81	11K	25
11/12/2024	0,92%	1,26	137,90	137,41	136,71	139,44	49K	90
10/12/2024	0,41%	0,56	136,64	134,89	134,19	138,84	47K	118
09/12/2024	-0,16%	-0,22	136,08	135,94	134,68	137,10	178K	61
06/12/2024	1,58%	2,12	136,30	137,34	136,15	138,00	677K	18
05/12/2024	-1,71%	-2,33	134,18	135,59	133,00	135,59	449K	275
04/12/2024	6,31%	8,10	136,51	127,02	127,02	136,51	797K	78
03/12/2024	0,23%	0,30	128,41	127,92	126,63	128,41	322K	35
02/12/2024	0,09%	0,11	128,11	128,35	126,77	128,35	563K	209
29/11/2024	3,18%	3,95	128,00	127,05	124,81	128,03	172K	202
28/11/2024	0,29%	0,36	124,05	123,68	123,68	124,05	14K	2
27/11/2024	-2,60%	-3,30	123,69	125,16	121,47	125,16	189K	200
26/11/2024	3,65%	4,47	126,99	123,27	123,22	126,99	31K	52
25/11/2024	0,11%	0,14	122,52	124,39	121,80	124,39	262K	1.353
22/11/2024	-0,10%	-0,12	122,38	122,04	122,01	123,84	75K	22
21/11/2024	3,22%	3,82	122,50	120,12	120,12	122,54	93K	143
19/11/2024	2,17%	2,52	118,68	116,28	116,04	118,68	353K	40
18/11/2024	-4,06%	-4,92	116,16	117,21	115,72	117,21	55K	57
14/11/2024	-0,79%	-0,96	121,08	120,68	119,71	121,80	11K	22
13/11/2024	0,69%	0,84	122,04	121,10	121,10	123,56	387K	66
12/11/2024	1,51%	1,80	121,20	120,24	120,00	121,76	325K	967
11/11/2024	2,51%	2,92	119,40	117,81	117,81	119,64	41K	7
08/11/2024	0,37%	0,43	116,48	117,67	116,48	117,74	55K	75
07/11/2024	2,53%	2,86	116,05	113,54	113,26	116,27	28K	21
06/11/2024	1,38%	1,54	113,19	115,71	112,53	115,71	12K	46
05/11/2024	0,69%	0,77	111,65	111,43	111,21	112,42	15K	15
04/11/2024	-0,10%	-0,11	110,88	109,67	109,42	111,32	191K	1.686
01/11/2024	3,05%	3,29	110,99	108,35	108,35	111,10	6K	12
31/10/2024	-2,09%	-2,30	107,70	110,00	107,25	110,00	61K	163
30/10/2024	-0,30%	-0,33	110,00	110,77	109,67	111,43	289K	1.249
29/10/2024	1,93%	2,09	110,33	107,45	107,45	110,33	15K	29
28/10/2024	-0,74%	-0,81	108,24	108,79	108,02	109,01	112K	624
25/10/2024	0,79%	0,85	109,05	110,00	108,46	110,00	347K	923
24/10/2024	4,74%	4,90	108,20	108,10	107,09	111,27	159K	44
23/10/2024	-1,71%	-1,80	103,30	104,70	103,00	105,00	46K	59
22/10/2024	0,86%	0,90	105,10	104,25	104,25	105,56	13K	6
21/10/2024	-1,23%	-1,30	104,20	104,20	103,80	104,80	24K	13
18/10/2024	1,25%	1,30	105,50	104,21	104,21	105,50	19K	23
17/10/2024	-0,33%	-0,35	104,20	104,90	104,20	104,90	13K	10
16/10/2024	-0,79%	-0,83	104,55	104,80	103,60	104,80	70K	64
15/10/2024	-0,10%	-0,11	105,38	107,25	104,83	107,25	18K	13
14/10/2024	-0,65%	-0,69	105,49	106,70	105,05	106,70	12K	15
11/10/2024	0,48%	0,51	106,18	105,72	105,60	106,61	3K	11
10/10/2024	0,37%	0,39	105,67	105,00	104,92	106,11	13K	11
09/10/2024	2,81%	2,88	105,28	103,20	103,09	105,28	11K	8
08/10/2024	3,58%	3,54	102,40	101,48	101,48	102,55	79K	81
07/10/2024	-0,76%	-0,76	98,86	101,16	98,86	101,17	18K	22
04/10/2024	3,12%	3,01	99,62	98,32	98,32	99,72	129K	262
03/10/2024	0,99%	0,95	96,61	97,21	96,61	97,75	39K	6
02/10/2024	0,69%	0,66	95,66	93,01	93,01	96,39	99K	12
01/10/2024	-1,96%	-1,90	95,00	97,65	95,00	97,65	14K	14
30/09/2024	0,52%	0,50	96,90	96,20	95,53	97,15	76K	689
27/09/2024	-0,61%	-0,59	96,40	96,33	96,33	96,40	1K	3
26/09/2024	-0,73%	-0,71	96,99	97,80	95,26	97,80	313K	13
25/09/2024	-3,36%	-3,40	97,70	99,40	97,50	99,40	191K	1.507
24/09/2024	-1,08%	-1,10	101,10	100,41	99,40	101,27	1M	1.967
23/09/2024	-1,83%	-1,90	102,20	105,10	102,17	105,10	82K	19
20/09/2024	4,41%	4,40	104,10	100,20	100,20	104,10	34K	15
19/09/2024	2,15%	2,10	99,70	98,20	98,20	99,90	44K	12
18/09/2024	0,56%	0,54	97,60	97,10	97,10	97,60	2K	7
17/09/2024	-0,98%	-0,96	97,06	97,00	97,00	98,70	9K	12
16/09/2024	0,02%	0,02	98,02	98,10	97,60	98,80	64K	17
13/09/2024	-1,71%	-1,70	98,00	97,62	97,62	98,00	7K	6
12/09/2024	0,62%	0,61	99,70	99,50	99,02	100,30	89K	12
11/09/2024	2,05%	1,99	99,09	95,60	95,60	99,09	6K	11
10/09/2024	1,78%	1,70	97,10	96,50	96,37	97,16	44K	13
09/09/2024	2,91%	2,70	95,40	93,87	93,87	95,43	6K	9
06/09/2024	-0,58%	-0,54	92,70	94,06	92,36	94,06	4K	6
05/09/2024	-0,86%	-0,81	93,24	92,79	92,79	93,39	12K	5
04/09/2024	0,27%	0,25	94,05	91,92	91,92	94,16	37K	162
03/09/2024	-3,28%	-3,18	93,80	95,50	93,80	96,90	34K	50
02/09/2024	2,01%	1,91	96,98	96,98	96,98	96,98	775	1
30/08/2024	1,68%	1,57	95,07	95,76	94,73	95,76	292K	23
29/08/2024	3,17%	2,87	93,50	94,45	93,50	95,49	20K	12
28/08/2024	-0,79%	-0,72	90,63	92,07	89,95	92,07	5K	7
27/08/2024	1,17%	1,06	91,35	90,95	90,95	91,98	41K	35
26/08/2024	-0,77%	-0,70	90,29	91,08	90,29	91,80	330K	23
23/08/2024	-1,45%	-1,34	90,99	92,79	90,81	92,79	7K	6
22/08/2024	0,68%	0,62	92,33	93,01	91,73	93,01	23K	8
21/08/2024	-0,10%	-0,09	91,71	91,80	91,32	91,80	79K	7
20/08/2024	1,90%	1,71	91,80	91,87	91,62	91,98	28K	26
19/08/2024	-0,60%	-0,54	90,09	91,54	89,10	91,54	13K	13
16/08/2024	-0,69%	-0,63	90,63	91,08	90,45	91,08	33K	17
15/08/2024	2,33%	2,08	91,26	90,94	90,63	91,27	65K	8
14/08/2024	0,09%	0,08	89,18	89,64	89,18	89,64	2K	16
13/08/2024	0,85%	0,75	89,10	89,46	88,83	90,12	7K	13
12/08/2024	-1,04%	-0,93	88,35	88,65	88,18	88,74	10K	86
09/08/2024	0,00%	0,00	89,28	89,37	88,80	89,55	11K	94
08/08/2024	1,54%	1,35	89,28	89,52	88,89	89,52	23K	5
07/08/2024	-2,16%	-1,94	87,93	90,28	87,93	90,28	91K	10
06/08/2024	0,55%	0,49	89,87	90,79	89,87	91,08	393K	7
05/08/2024	-0,79%	-0,71	89,38	88,01	88,01	90,78	311K	24
02/08/2024	-3,29%	-3,06	90,09	89,97	88,10	90,71	36K	22
01/08/2024	0,58%	0,54	93,15	92,61	92,15	93,33	192K	9
31/07/2024	3,82%	3,41	92,61	91,53	91,53	92,88	28K	67
30/07/2024	-1,61%	-1,46	89,20	90,72	88,65	91,17	18K	9
29/07/2024	-3,42%	-3,21	90,66	93,97	90,34	93,97	58K	41
26/07/2024	0,31%	0,29	93,87	92,52	92,52	94,32	50K	11
25/07/2024	14,12%	11,58	93,58	91,18	91,18	95,40	60K	36
24/07/2024	-4,21%	-3,60	82,00	84,12	82,00	84,12	50K	14
23/07/2024	0,94%	0,80	85,60	85,12	85,12	86,32	46K	28
22/07/2024	0,57%	0,48	84,80	84,59	84,53	84,86	5K	8
19/07/2024	1,29%	1,07	84,32	83,05	82,11	84,32	3K	11
18/07/2024	2,42%	1,97	83,25	81,68	81,68	83,25	74K	98
17/07/2024	-2,12%	-1,76	81,28	80,80	80,71	81,29	1M	24
16/07/2024	-0,61%	-0,51	83,04	83,55	82,30	83,55	8K	12
15/07/2024	1,40%	1,15	83,55	84,10	83,52	84,71	32K	13
12/07/2024	0,73%	0,60	82,40	81,76	81,76	82,88	59K	34
11/07/2024	1,96%	1,57	81,80	80,80	80,80	81,84	16K	20
10/07/2024	-	-	80,23	79,98	79,35	80,24	18K	19

Date,Open,High,Low,Close,Volume
21-Jan-25,131.39,132.75,131.39,132.51,13114
20-Jan-25,131.20,131.20,128.39,130.88,3645
17-Jan-25,130.15,131.18,128.17,131.18,91173
16-Jan-25,126.60,128.56,126.60,127.40,115512
15-Jan-25,127.26,127.84,124.91,126.00,18802
14-Jan-25,125.00,125.64,122.39,122.39,337050
13-Jan-25,123.11,124.33,120.51,120.51,143865
10-Jan-25,128.00,128.00,123.70,123.70,117488
09-Jan-25,127.00,128.52,120.02,120.02,1725
08-Jan-25,130.26,130.26,125.85,125.85,37227
07-Jan-25,126.41,132.09,126.41,127.69,519895
06-Jan-25,131.19,132.21,130.71,132.02,18137
03-Jan-25,130.62,133.54,129.83,133.54,239455
02-Jan-25,133.63,133.63,128.43,129.81,238868
30-Dec-24,131.95,132.93,131.17,132.09,82015
27-Dec-24,135.38,136.08,132.00,133.21,69899
26-Dec-24,136.92,137.06,135.24,135.66,4146276
23-Dec-24,134.16,136.00,132.86,136.00,283358
20-Dec-24,128.44,134.42,128.44,132.86,14022
19-Dec-24,133.98,133.98,131.00,132.60,135254
18-Dec-24,138.11,138.11,134.08,134.34,147126
17-Dec-24,140.13,140.45,135.10,136.64,237814
16-Dec-24,135.94,138.74,135.66,138.74,48915
13-Dec-24,136.29,136.92,134.82,135.94,41583
12-Dec-24,134.33,138.81,134.33,137.62,10523
11-Dec-24,137.41,139.44,136.71,137.90,49497
10-Dec-24,134.89,138.84,134.19,136.64,46844
09-Dec-24,135.94,137.10,134.68,136.08,177910
06-Dec-24,137.34,138.00,136.15,136.30,677203
05-Dec-24,135.59,135.59,133.00,134.18,448817
04-Dec-24,127.02,136.51,127.02,136.51,796621
03-Dec-24,127.92,128.41,126.63,128.41,322484
02-Dec-24,128.35,128.35,126.77,128.11,563186
29-Nov-24,127.05,128.03,124.81,128.00,172066
28-Nov-24,123.68,124.05,123.68,124.05,13518
27-Nov-24,125.16,125.16,121.47,123.69,188625
26-Nov-24,123.27,126.99,123.22,126.99,31103
25-Nov-24,124.39,124.39,121.80,122.52,261627
22-Nov-24,122.04,123.84,122.01,122.38,75299
21-Nov-24,120.12,122.54,120.12,122.50,92669
19-Nov-24,116.28,118.68,116.04,118.68,352594
18-Nov-24,117.21,117.21,115.72,116.16,55190
14-Nov-24,120.68,121.80,119.71,121.08,11231
13-Nov-24,121.10,123.56,121.10,122.04,386621
12-Nov-24,120.24,121.76,120.00,121.20,324765
11-Nov-24,117.81,119.64,117.81,119.40,40715
08-Nov-24,117.67,117.74,116.48,116.48,54754
07-Nov-24,113.54,116.27,113.26,116.05,28149
06-Nov-24,115.71,115.71,112.53,113.19,12261
05-Nov-24,111.43,112.42,111.21,111.65,14537
04-Nov-24,109.67,111.32,109.42,110.88,190853
01-Nov-24,108.35,111.10,108.35,110.99,5502
31-Oct-24,110.00,110.00,107.25,107.70,61056
30-Oct-24,110.77,111.43,109.67,110.00,289020
29-Oct-24,107.45,110.33,107.45,110.33,14697
28-Oct-24,108.79,109.01,108.02,108.24,112414
25-Oct-24,110.00,110.00,108.46,109.05,346573
24-Oct-24,108.10,111.27,107.09,108.20,159265
23-Oct-24,104.70,105.00,103.00,103.30,46367
22-Oct-24,104.25,105.56,104.25,105.10,13179
21-Oct-24,104.20,104.80,103.80,104.20,24402
18-Oct-24,104.21,105.50,104.21,105.50,19203
17-Oct-24,104.90,104.90,104.20,104.20,12958
16-Oct-24,104.80,104.80,103.60,104.55,70079
15-Oct-24,107.25,107.25,104.83,105.38,17606
14-Oct-24,106.70,106.70,105.05,105.49,12056
11-Oct-24,105.72,106.61,105.60,106.18,2753
10-Oct-24,105.00,106.11,104.92,105.67,12772
09-Oct-24,103.20,105.28,103.09,105.28,11090
08-Oct-24,101.48,102.55,101.48,102.40,78753
07-Oct-24,101.16,101.17,98.86,98.86,18242
04-Oct-24,98.32,99.72,98.32,99.62,128633
03-Oct-24,97.21,97.75,96.61,96.61,38598
02-Oct-24,93.01,96.39,93.01,95.66,98543
01-Oct-24,97.65,97.65,95.00,95.00,13840
30-Sep-24,96.20,97.15,95.53,96.90,76469
27-Sep-24,96.33,96.40,96.33,96.40,1349
26-Sep-24,97.80,97.80,95.26,96.99,312534
25-Sep-24,99.40,99.40,97.50,97.70,190665
24-Sep-24,100.41,101.27,99.40,101.10,1091057
23-Sep-24,105.10,105.10,102.17,102.20,81592
20-Sep-24,100.20,104.10,100.20,104.10,34013
19-Sep-24,98.20,99.90,98.20,99.70,44263
18-Sep-24,97.10,97.60,97.10,97.60,2339
17-Sep-24,97.00,98.70,97.00,97.06,8837
16-Sep-24,98.10,98.80,97.60,98.02,64092
13-Sep-24,97.62,98.00,97.62,98.00,7248
12-Sep-24,99.50,100.30,99.02,99.70,88856
11-Sep-24,95.60,99.09,95.60,99.09,5863
10-Sep-24,96.50,97.16,96.37,97.10,44425
09-Sep-24,93.87,95.43,93.87,95.40,6195
06-Sep-24,94.06,94.06,92.36,92.70,4260
05-Sep-24,92.79,93.39,92.79,93.24,11803
04-Sep-24,91.92,94.16,91.92,94.05,37382
03-Sep-24,95.50,96.90,93.80,93.80,33948
02-Sep-24,96.98,96.98,96.98,96.98,775
30-Aug-24,95.76,95.76,94.73,95.07,291651
29-Aug-24,94.45,95.49,93.50,93.50,19810
28-Aug-24,92.07,92.07,89.95,90.63,5153
27-Aug-24,90.95,91.98,90.95,91.35,40774
26-Aug-24,91.08,91.80,90.29,90.29,330206
23-Aug-24,92.79,92.79,90.81,90.99,6548
22-Aug-24,93.01,93.01,91.73,92.33,23342
21-Aug-24,91.80,91.80,91.32,91.71,78870
20-Aug-24,91.87,91.98,91.62,91.80,27723
19-Aug-24,91.54,91.54,89.10,90.09,13335
16-Aug-24,91.08,91.08,90.45,90.63,33018
15-Aug-24,90.94,91.27,90.63,91.26,65377
14-Aug-24,89.64,89.64,89.18,89.18,1876
13-Aug-24,89.46,90.12,88.83,89.10,6537
12-Aug-24,88.65,88.74,88.18,88.35,9723
09-Aug-24,89.37,89.55,88.80,89.28,11325
08-Aug-24,89.52,89.52,88.89,89.28,23421
07-Aug-24,90.28,90.28,87.93,87.93,91308
06-Aug-24,90.79,91.08,89.87,89.87,393184
05-Aug-24,88.01,90.78,88.01,89.38,311477
02-Aug-24,89.97,90.71,88.10,90.09,35818
01-Aug-24,92.61,93.33,92.15,93.15,191514
31-Jul-24,91.53,92.88,91.53,92.61,28184
30-Jul-24,90.72,91.17,88.65,89.20,18379
29-Jul-24,93.97,93.97,90.34,90.66,57638
26-Jul-24,92.52,94.32,92.52,93.87,50486
25-Jul-24,91.18,95.40,91.18,93.58,59796
24-Jul-24,84.12,84.12,82.00,82.00,49941
23-Jul-24,85.12,86.32,85.12,85.60,46070
22-Jul-24,84.59,84.86,84.53,84.80,5335
19-Jul-24,83.05,84.32,82.11,84.32,3188
18-Jul-24,81.68,83.25,81.68,83.25,74115
17-Jul-24,80.80,81.29,80.71,81.28,1268448
16-Jul-24,83.55,83.55,82.30,83.04,7827
15-Jul-24,84.10,84.71,83.52,83.55,32438
12-Jul-24,81.76,82.88,81.76,82.40,58501
11-Jul-24,80.80,81.84,80.80,81.80,15982
10-Jul-24,79.98,80.24,79.35,80.23,18225

*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