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
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	-0,31%	-0,25	80,23	79,98	79,35	80,24	18K	19
09/07/2024	-3,86%	-3,23	80,48	86,99	80,16	86,99	443K	19
08/07/2024	-4,69%	-4,12	83,71	84,78	83,71	85,50	1M	17
05/07/2024	0,71%	0,62	87,83	87,60	87,30	88,02	48K	13
03/07/2024	-3,20%	-2,88	87,21	89,37	87,21	89,37	45K	13
02/07/2024	1,60%	1,42	90,09	90,00	89,37	91,08	78K	22
01/07/2024	0,75%	0,66	88,67	88,03	86,09	89,01	29K	22
28/06/2024	3,37%	2,87	88,01	86,75	86,75	88,31	33K	46
27/06/2024	2,33%	1,94	85,14	83,44	83,44	86,08	534K	2.002
26/06/2024	1,13%	0,93	83,20	83,07	82,93	83,80	46K	42
25/06/2024	2,91%	2,33	82,27	81,04	80,86	82,29	26K	25
24/06/2024	-1,39%	-1,13	79,94	81,08	79,94	81,08	83K	19
21/06/2024	1,45%	1,16	81,07	80,48	80,24	81,12	63K	20
20/06/2024	-1,24%	-1,00	79,91	79,97	79,40	80,40	109K	22
19/06/2024	2,16%	1,71	80,91	81,17	78,54	81,81	7K	18
18/06/2024	0,10%	0,08	79,20	78,96	78,48	80,16	30K	21
17/06/2024	1,50%	1,17	79,12	78,24	78,15	79,12	65K	15
14/06/2024	1,50%	1,15	77,95	78,03	77,90	78,69	290K	20
13/06/2024	-1,50%	-1,17	76,80	78,40	76,63	78,44	62K	90
12/06/2024	2,16%	1,65	77,97	77,69	77,69	79,28	45K	24
11/06/2024	0,89%	0,67	76,32	76,32	75,97	76,56	61K	15
10/06/2024	1,29%	0,96	75,65	75,74	74,91	75,80	82K	13
07/06/2024	1,07%	0,79	74,69	73,85	72,94	74,87	17K	37
06/06/2024	-0,96%	-0,72	73,90	74,83	73,71	74,83	12K	13
05/06/2024	4,83%	3,44	74,62	72,66	72,09	74,83	67K	344
04/06/2024	4,46%	3,04	71,18	70,30	69,98	71,18	130K	52
03/06/2024	-0,06%	-0,04	68,14	69,10	68,08	69,67	37K	12
31/05/2024	-10,84%	-8,29	68,18	68,50	67,20	68,50	107K	49
29/05/2024	1,81%	1,36	76,47	76,00	76,00	76,80	53K	18
28/05/2024	-3,25%	-2,52	75,11	74,65	74,65	75,52	38K	21
27/05/2024	0,53%	0,41	77,63	76,96	76,96	77,63	17K	6
24/05/2024	-1,62%	-1,27	77,22	77,20	76,48	77,60	28K	6
23/05/2024	-1,69%	-1,35	78,49	79,82	78,49	79,84	44K	10
22/05/2024	0,60%	0,48	79,84	80,65	79,84	80,65	9K	17
21/05/2024	1,03%	0,81	79,36	79,28	78,72	79,52	21K	27
20/05/2024	0,54%	0,42	78,55	78,32	78,22	79,20	771K	34
17/05/2024	0,04%	0,03	78,13	78,32	77,92	78,32	22K	4
16/05/2024	0,33%	0,26	78,10	78,80	78,10	78,80	15K	14
15/05/2024	4,53%	3,37	77,84	76,44	76,43	77,84	43K	4
14/05/2024	-0,65%	-0,49	74,47	74,96	74,04	74,96	8K	4
13/05/2024	-	-	74,96	74,80	74,80	75,60	23K	8

Date,Open,High,Low,Close,Volume
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
09-Jul-24,86.99,86.99,80.16,80.48,442981
08-Jul-24,84.78,85.50,83.71,83.71,1001692
05-Jul-24,87.60,88.02,87.30,87.83,48131
03-Jul-24,89.37,89.37,87.21,87.21,45105
02-Jul-24,90.00,91.08,89.37,90.09,77647
01-Jul-24,88.03,89.01,86.09,88.67,29142
28-Jun-24,86.75,88.31,86.75,88.01,33142
27-Jun-24,83.44,86.08,83.44,85.14,534448
26-Jun-24,83.07,83.80,82.93,83.20,46170
25-Jun-24,81.04,82.29,80.86,82.27,25797
24-Jun-24,81.08,81.08,79.94,79.94,82976
21-Jun-24,80.48,81.12,80.24,81.07,62797
20-Jun-24,79.97,80.40,79.40,79.91,109246
19-Jun-24,81.17,81.81,78.54,80.91,6501
18-Jun-24,78.96,80.16,78.48,79.20,30230
17-Jun-24,78.24,79.12,78.15,79.12,65009
14-Jun-24,78.03,78.69,77.90,77.95,290497
13-Jun-24,78.40,78.44,76.63,76.80,62095
12-Jun-24,77.69,79.28,77.69,77.97,45091
11-Jun-24,76.32,76.56,75.97,76.32,60901
10-Jun-24,75.74,75.80,74.91,75.65,82172
07-Jun-24,73.85,74.87,72.94,74.69,16794
06-Jun-24,74.83,74.83,73.71,73.90,12087
05-Jun-24,72.66,74.83,72.09,74.62,66808
04-Jun-24,70.30,71.18,69.98,71.18,130223
03-Jun-24,69.10,69.67,68.08,68.14,37027
31-May-24,68.50,68.50,67.20,68.18,107012
29-May-24,76.00,76.80,76.00,76.47,53150
28-May-24,74.65,75.52,74.65,75.11,38175
27-May-24,76.96,77.63,76.96,77.63,16808
24-May-24,77.20,77.60,76.48,77.22,28033
23-May-24,79.82,79.84,78.49,78.49,43977
22-May-24,80.65,80.65,79.84,79.84,8932
21-May-24,79.28,79.52,78.72,79.36,20752
20-May-24,78.32,79.20,78.22,78.55,771269
17-May-24,78.32,78.32,77.92,78.13,21554
16-May-24,78.80,78.80,78.10,78.10,14984
15-May-24,76.44,77.84,76.43,77.84,43266
14-May-24,74.96,74.96,74.04,74.47,8387
13-May-24,74.80,75.60,74.80,74.96,23043

*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