Cotação atual, histórico e gráfico do papel: N1RG34

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 N1RG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	2,24%	8,20	374,20	374,20	374,20	374,20	7K	1
23/04/2024	0,83%	3,00	366,00	366,00	366,00	366,00	4K	1
19/04/2024	-2,22%	-8,26	363,00	363,00	363,00	363,00	7K	1
18/04/2024	-1,26%	-4,74	371,26	371,26	371,26	371,26	8K	2
17/04/2024	-3,84%	-15,00	376,00	376,00	376,00	376,00	8K	2
16/04/2024	3,30%	12,50	391,00	391,00	391,00	391,00	12K	2
15/04/2024	0,01%	0,02	378,50	383,00	378,50	383,00	9K	2
12/04/2024	1,47%	5,48	378,48	381,52	378,48	381,52	34K	2
11/04/2024	3,12%	11,30	373,00	373,00	373,00	373,00	4K	2
09/04/2024	-2,44%	-9,04	361,70	361,70	361,70	361,70	7K	1
08/04/2024	3,29%	11,82	370,74	369,26	367,78	370,74	165K	4
04/04/2024	-1,80%	-6,58	358,92	366,32	358,92	366,32	33K	2
03/04/2024	5,03%	17,50	365,50	367,85	365,50	367,85	20K	2
02/04/2024	-1,69%	-6,00	348,00	348,00	348,00	348,00	14K	1
01/04/2024	4,59%	15,55	354,00	339,86	339,86	354,00	85K	4
28/03/2024	1,81%	6,03	338,45	338,45	338,45	338,45	74K	3
27/03/2024	-0,54%	-1,81	332,42	332,42	332,42	332,42	70K	7
26/03/2024	-0,80%	-2,71	334,23	341,02	334,23	341,02	79K	3
25/03/2024	0,29%	0,99	336,94	337,96	336,94	338,00	83K	5
22/03/2024	-0,19%	-0,65	335,95	335,95	335,95	335,95	77K	1
21/03/2024	-0,85%	-2,90	336,60	336,60	336,60	336,60	74K	1
20/03/2024	1,95%	6,50	339,50	339,50	339,50	339,50	75K	1
19/03/2024	1,27%	4,19	333,00	333,00	333,00	333,00	63K	3
18/03/2024	2,75%	8,81	328,81	328,81	328,81	328,81	72K	4
14/03/2024	1,30%	4,11	320,00	320,00	320,00	320,00	3K	1
13/03/2024	4,95%	14,89	315,89	315,89	315,89	315,89	6K	1
08/03/2024	7,69%	21,50	301,00	301,00	301,00	301,00	903	1
04/03/2024	9,82%	25,00	279,50	265,00	265,00	280,31	87K	11
21/02/2024	-0,52%	-1,34	254,50	254,50	254,50	254,50	254	1
20/02/2024	-1,49%	-3,87	255,84	255,84	255,84	255,84	511	1
19/02/2024	-0,21%	-0,55	259,71	259,71	259,71	259,71	779	1
14/02/2024	-2,83%	-7,58	260,26	257,92	257,92	260,26	1K	2
05/02/2024	0,60%	1,60	267,84	267,84	267,84	267,84	3K	1
01/02/2024	1,39%	3,64	266,24	260,05	260,05	266,24	3K	4
25/01/2024	0,00%	0,00	262,60	262,60	262,60	262,60	525	2
23/01/2024	3,59%	9,10	262,60	262,60	262,60	262,60	1K	1
19/01/2024	0,80%	2,00	253,50	253,25	253,25	253,50	1K	2
18/01/2024	0,80%	2,00	251,50	251,50	251,50	251,50	251	1
16/01/2024	-1,67%	-4,25	249,50	248,50	248,50	249,50	79K	3
10/01/2024	6,26%	14,95	253,75	253,75	253,75	253,75	507	1
05/12/2023	0,34%	0,80	238,80	238,80	238,80	238,80	2K	1
04/12/2023	1,06%	2,50	238,00	238,00	238,00	238,00	5K	1
01/12/2023	1,07%	2,50	235,50	235,92	235,50	235,92	8K	3
30/11/2023	2,44%	5,54	233,00	233,00	233,00	233,00	12K	1
21/11/2023	-0,13%	-0,30	227,46	227,46	227,46	227,46	2K	1
20/11/2023	-3,08%	-7,24	227,76	232,00	227,76	232,00	5K	2
17/11/2023	0,00%	0,00	235,00	234,83	234,83	235,00	7K	2
16/11/2023	2,28%	5,23	235,00	230,07	230,07	235,00	10K	2
14/11/2023	9,85%	20,61	229,77	231,00	229,76	231,00	146K	6
19/10/2023	0,40%	0,84	209,16	209,16	209,16	209,16	418	2
17/10/2023	7,83%	15,12	208,32	208,32	208,32	208,32	208	1
04/10/2023	0,08%	0,16	193,20	193,20	193,20	193,20	386	1
27/09/2023	0,89%	1,71	193,04	193,04	193,04	193,04	1K	1
20/09/2023	0,07%	0,14	191,33	191,33	191,33	191,33	382	1
18/09/2023	0,73%	1,38	191,19	191,19	191,19	191,19	382	1
14/09/2023	-1,17%	-2,24	189,81	191,33	189,81	191,33	761	4
11/09/2023	0,00%	0,00	192,05	192,05	192,05	192,05	192	1
08/09/2023	5,88%	10,67	192,05	191,03	191,03	192,13	6K	4
14/08/2023	-0,01%	-0,01	181,38	181,38	181,38	181,38	181	1
03/08/2023	0,05%	0,09	181,39	181,39	181,39	181,39	181	1
01/08/2023	-2,12%	-3,92	181,30	181,30	181,30	181,30	181	1
20/07/2023	5,24%	9,22	185,22	185,22	185,22	185,22	370	2
17/07/2023	0,84%	1,47	176,00	174,54	174,54	176,00	2K	4
27/06/2023	4,67%	7,79	174,53	166,74	166,74	174,53	682	4
14/06/2023	-0,12%	-0,20	166,74	166,74	166,74	166,74	2K	1
22/05/2023	1,56%	2,57	166,94	166,94	166,94	166,94	1K	1
17/05/2023	-1,22%	-2,03	164,37	164,37	164,37	164,37	328	1
15/05/2023	8,40%	12,90	166,40	166,40	166,40	166,40	499	1
11/05/2023	-1,85%	-2,90	153,50	153,50	153,50	153,50	153	1
04/05/2023	-7,54%	-12,75	156,40	156,40	156,40	156,40	156	1
03/05/2023	-0,21%	-0,35	169,15	169,15	169,15	169,15	1K	1
02/05/2023	-4,98%	-8,88	169,50	169,50	169,50	169,50	169	1
11/04/2023	3,62%	6,23	178,38	178,38	178,38	178,38	178	1
22/03/2023	-1,20%	-2,09	172,15	172,15	172,15	172,15	172	1
21/03/2023	4,80%	7,98	174,24	174,24	174,24	174,24	348	1
17/03/2023	0,79%	1,30	166,26	166,26	166,26	166,26	166	1
14/03/2023	-1,70%	-2,85	164,96	166,55	164,96	166,55	40K	3
13/03/2023	-2,72%	-4,69	167,81	164,00	164,00	167,81	1K	3
09/03/2023	-2,77%	-4,91	172,50	172,50	172,50	172,50	172	1
06/03/2023	2,82%	4,86	177,41	177,41	177,41	177,41	709	1
03/03/2023	0,89%	1,52	172,55	172,38	172,38	172,55	6K	2
02/03/2023	-1,14%	-1,97	171,03	171,88	171,03	171,88	69K	5
22/02/2023	-2,56%	-4,54	173,00	173,00	173,00	173,00	173	1
17/02/2023	-4,70%	-8,76	177,54	178,00	175,00	178,00	2K	4
15/02/2023	3,09%	5,58	186,30	186,30	186,30	186,30	372	2
14/02/2023	0,00%	0,00	180,72	180,72	180,72	180,72	180	1
08/02/2023	2,55%	4,50	180,72	180,72	180,72	180,72	542	1
02/02/2023	1,43%	2,48	176,22	175,90	175,90	176,50	2K	4
30/01/2023	2,51%	4,25	173,74	169,49	169,49	174,59	3K	4
26/01/2023	1,32%	2,21	169,49	168,62	168,62	169,49	2K	2
25/01/2023	3,58%	5,78	167,28	167,28	167,28	167,28	167	1
20/01/2023	0,00%	0,00	161,50	161,50	161,50	161,50	161	1
19/01/2023	-1,52%	-2,50	161,50	161,50	161,50	161,50	161	1
13/01/2023	-1,21%	-2,01	164,00	164,00	164,00	164,00	164	1
12/01/2023	-0,89%	-1,49	166,01	167,50	166,01	167,50	16K	2
11/01/2023	-1,33%	-2,25	167,50	167,50	167,50	167,50	167	1
06/01/2023	2,84%	4,68	169,75	165,07	165,07	169,75	27K	2
20/12/2022	-1,27%	-2,13	165,07	165,07	165,07	165,07	330	1
19/12/2022	-2,23%	-3,82	167,20	171,01	167,20	171,01	839	3
09/12/2022	-0,36%	-0,62	171,02	171,64	167,79	171,64	1K	3
08/12/2022	-1,36%	-2,36	171,64	171,64	171,64	171,64	343	1
07/12/2022	-4,21%	-7,65	174,00	177,95	174,00	177,95	351	2
06/12/2022	-20,69%	-47,39	181,65	189,42	178,50	189,42	16K	8
24/11/2022	-1,17%	-2,70	229,04	229,04	229,04	229,04	1K	1
16/11/2022	8,04%	17,24	231,74	239,95	230,05	239,95	3K	3
05/10/2022	3,85%	7,95	214,50	214,50	214,50	214,50	858	2
30/09/2022	-2,57%	-5,45	206,55	206,55	206,55	206,55	413	2
23/09/2022	-2,30%	-5,00	212,00	212,00	212,00	212,00	212	1
22/09/2022	-1,81%	-4,00	217,00	217,00	217,00	217,00	217	1
20/09/2022	-2,65%	-6,01	221,00	221,00	221,00	221,00	221	1
14/09/2022	-0,30%	-0,69	227,01	227,70	227,01	227,70	454	2
13/09/2022	8,97%	18,75	227,70	227,70	227,70	227,70	13K	2
30/08/2022	-0,30%	-0,63	208,95	210,00	208,95	210,00	6K	4
12/08/2022	2,43%	4,98	209,58	209,58	209,58	209,58	8K	1
11/08/2022	3,41%	6,75	204,60	204,60	204,60	204,60	6K	1
09/08/2022	1,67%	3,25	197,85	198,59	197,85	198,59	12K	2
15/07/2022	2,81%	5,32	194,60	194,60	194,60	194,60	194	1
20/06/2022	-2,43%	-4,71	189,28	189,28	189,28	189,28	8K	1
17/06/2022	-3,65%	-7,35	193,99	193,99	193,99	193,99	1K	2
14/06/2022	-7,71%	-16,83	201,34	201,34	201,34	201,34	30K	1
13/06/2022	-1,07%	-2,37	218,17	218,17	218,17	218,17	654	1
03/06/2022	0,65%	1,42	220,54	220,54	220,54	220,54	661	1
27/05/2022	-3,00%	-6,78	219,12	219,12	219,12	219,12	2K	1
26/05/2022	0,08%	0,18	225,90	225,90	225,90	225,90	677	1
18/05/2022	15,35%	30,03	225,72	224,84	224,48	225,72	135K	6
25/02/2022	3,27%	6,19	195,69	195,69	195,69	195,69	1K	2
22/02/2022	-4,89%	-9,75	189,50	189,50	189,50	189,50	379	2
18/02/2022	-0,17%	-0,34	199,25	199,20	199,20	199,25	1K	2
17/02/2022	-1,20%	-2,42	199,59	199,59	199,59	199,59	399	1
15/02/2022	1,00%	2,01	202,01	202,01	202,01	202,01	2K	1
14/02/2022	-4,09%	-8,53	200,00	200,00	200,00	200,00	600	1
11/02/2022	-1,62%	-3,43	208,53	209,11	208,53	209,11	355K	4
27/01/2022	-2,48%	-5,40	211,96	213,36	211,96	214,07	3K	4
26/01/2022	-	-	217,36	217,36	217,36	217,36	217	1

Date,Open,High,Low,Close,Volume
24-Apr-24,374.20,374.20,374.20,374.20,7484
23-Apr-24,366.00,366.00,366.00,366.00,3660
19-Apr-24,363.00,363.00,363.00,363.00,7260
18-Apr-24,371.26,371.26,371.26,371.26,7796
17-Apr-24,376.00,376.00,376.00,376.00,7520
16-Apr-24,391.00,391.00,391.00,391.00,11730
15-Apr-24,383.00,383.00,378.50,378.50,8795
12-Apr-24,381.52,381.52,378.48,378.48,34093
11-Apr-24,373.00,373.00,373.00,373.00,3730
09-Apr-24,361.70,361.70,361.70,361.70,7234
08-Apr-24,369.26,370.74,367.78,370.74,165283
04-Apr-24,366.32,366.32,358.92,358.92,32894
03-Apr-24,367.85,367.85,365.50,365.50,20482
02-Apr-24,348.00,348.00,348.00,348.00,13920
01-Apr-24,339.86,354.00,339.86,354.00,85299
28-Mar-24,338.45,338.45,338.45,338.45,74459
27-Mar-24,332.42,332.42,332.42,332.42,69808
26-Mar-24,341.02,341.02,334.23,334.23,78578
25-Mar-24,337.96,338.00,336.94,336.94,82555
22-Mar-24,335.95,335.95,335.95,335.95,77268
21-Mar-24,336.60,336.60,336.60,336.60,74052
20-Mar-24,339.50,339.50,339.50,339.50,74690
19-Mar-24,333.00,333.00,333.00,333.00,63270
18-Mar-24,328.81,328.81,328.81,328.81,72338
14-Mar-24,320.00,320.00,320.00,320.00,3200
13-Mar-24,315.89,315.89,315.89,315.89,6317
08-Mar-24,301.00,301.00,301.00,301.00,903
04-Mar-24,265.00,280.31,265.00,279.50,87095
21-Feb-24,254.50,254.50,254.50,254.50,254
20-Feb-24,255.84,255.84,255.84,255.84,511
19-Feb-24,259.71,259.71,259.71,259.71,779
14-Feb-24,257.92,260.26,257.92,260.26,1034
05-Feb-24,267.84,267.84,267.84,267.84,2678
01-Feb-24,260.05,266.24,260.05,266.24,3163
25-Jan-24,262.60,262.60,262.60,262.60,525
23-Jan-24,262.60,262.60,262.60,262.60,1313
19-Jan-24,253.25,253.50,253.25,253.50,1013
18-Jan-24,251.50,251.50,251.50,251.50,251
16-Jan-24,248.50,249.50,248.50,249.50,78841
10-Jan-24,253.75,253.75,253.75,253.75,507
05-Dec-23,238.80,238.80,238.80,238.80,1910
04-Dec-23,238.00,238.00,238.00,238.00,4760
01-Dec-23,235.92,235.92,235.50,235.50,8244
30-Nov-23,233.00,233.00,233.00,233.00,11650
21-Nov-23,227.46,227.46,227.46,227.46,2274
20-Nov-23,232.00,232.00,227.76,227.76,4867
17-Nov-23,234.83,235.00,234.83,235.00,7279
16-Nov-23,230.07,235.00,230.07,235.00,9630
14-Nov-23,231.00,231.00,229.76,229.77,145601
19-Oct-23,209.16,209.16,209.16,209.16,418
17-Oct-23,208.32,208.32,208.32,208.32,208
04-Oct-23,193.20,193.20,193.20,193.20,386
27-Sep-23,193.04,193.04,193.04,193.04,1351
20-Sep-23,191.33,191.33,191.33,191.33,382
18-Sep-23,191.19,191.19,191.19,191.19,382
14-Sep-23,191.33,191.33,189.81,189.81,761
11-Sep-23,192.05,192.05,192.05,192.05,192
08-Sep-23,191.03,192.13,191.03,192.05,6129
14-Aug-23,181.38,181.38,181.38,181.38,181
03-Aug-23,181.39,181.39,181.39,181.39,181
01-Aug-23,181.30,181.30,181.30,181.30,181
20-Jul-23,185.22,185.22,185.22,185.22,370
17-Jul-23,174.54,176.00,174.54,176.00,2453
27-Jun-23,166.74,174.53,166.74,174.53,682
14-Jun-23,166.74,166.74,166.74,166.74,1667
22-May-23,166.94,166.94,166.94,166.94,1001
17-May-23,164.37,164.37,164.37,164.37,328
15-May-23,166.40,166.40,166.40,166.40,499
11-May-23,153.50,153.50,153.50,153.50,153
04-May-23,156.40,156.40,156.40,156.40,156
03-May-23,169.15,169.15,169.15,169.15,1184
02-May-23,169.50,169.50,169.50,169.50,169
11-Apr-23,178.38,178.38,178.38,178.38,178
22-Mar-23,172.15,172.15,172.15,172.15,172
21-Mar-23,174.24,174.24,174.24,174.24,348
17-Mar-23,166.26,166.26,166.26,166.26,166
14-Mar-23,166.55,166.55,164.96,164.96,39939
13-Mar-23,164.00,167.81,164.00,167.81,1333
09-Mar-23,172.50,172.50,172.50,172.50,172
06-Mar-23,177.41,177.41,177.41,177.41,709
03-Mar-23,172.38,172.55,172.38,172.55,5866
02-Mar-23,171.88,171.88,171.03,171.03,68585
22-Feb-23,173.00,173.00,173.00,173.00,173
17-Feb-23,178.00,178.00,175.00,177.54,2132
15-Feb-23,186.30,186.30,186.30,186.30,372
14-Feb-23,180.72,180.72,180.72,180.72,180
08-Feb-23,180.72,180.72,180.72,180.72,542
02-Feb-23,175.90,176.50,175.90,176.22,1587
30-Jan-23,169.49,174.59,169.49,173.74,3274
26-Jan-23,168.62,169.49,168.62,169.49,1524
25-Jan-23,167.28,167.28,167.28,167.28,167
20-Jan-23,161.50,161.50,161.50,161.50,161
19-Jan-23,161.50,161.50,161.50,161.50,161
13-Jan-23,164.00,164.00,164.00,164.00,164
12-Jan-23,167.50,167.50,166.01,166.01,16105
11-Jan-23,167.50,167.50,167.50,167.50,167
06-Jan-23,165.07,169.75,165.07,169.75,26785
20-Dec-22,165.07,165.07,165.07,165.07,330
19-Dec-22,171.01,171.01,167.20,167.20,839
09-Dec-22,171.64,171.64,167.79,171.02,1017
08-Dec-22,171.64,171.64,171.64,171.64,343
07-Dec-22,177.95,177.95,174.00,174.00,351
06-Dec-22,189.42,189.42,178.50,181.65,16020
24-Nov-22,229.04,229.04,229.04,229.04,1374
16-Nov-22,239.95,239.95,230.05,231.74,2581
05-Oct-22,214.50,214.50,214.50,214.50,858
30-Sep-22,206.55,206.55,206.55,206.55,413
23-Sep-22,212.00,212.00,212.00,212.00,212
22-Sep-22,217.00,217.00,217.00,217.00,217
20-Sep-22,221.00,221.00,221.00,221.00,221
14-Sep-22,227.70,227.70,227.01,227.01,454
13-Sep-22,227.70,227.70,227.70,227.70,12523
30-Aug-22,210.00,210.00,208.95,208.95,6494
12-Aug-22,209.58,209.58,209.58,209.58,8383
11-Aug-22,204.60,204.60,204.60,204.60,6138
09-Aug-22,198.59,198.59,197.85,197.85,11893
15-Jul-22,194.60,194.60,194.60,194.60,194
20-Jun-22,189.28,189.28,189.28,189.28,7571
17-Jun-22,193.99,193.99,193.99,193.99,1163
14-Jun-22,201.34,201.34,201.34,201.34,29798
13-Jun-22,218.17,218.17,218.17,218.17,654
03-Jun-22,220.54,220.54,220.54,220.54,661
27-May-22,219.12,219.12,219.12,219.12,2191
26-May-22,225.90,225.90,225.90,225.90,677
18-May-22,224.84,225.72,224.48,225.72,135248
25-Feb-22,195.69,195.69,195.69,195.69,1174
22-Feb-22,189.50,189.50,189.50,189.50,379
18-Feb-22,199.20,199.25,199.20,199.25,1195
17-Feb-22,199.59,199.59,199.59,199.59,399
15-Feb-22,202.01,202.01,202.01,202.01,2020
14-Feb-22,200.00,200.00,200.00,200.00,600
11-Feb-22,209.11,209.11,208.53,208.53,355429
27-Jan-22,213.36,214.07,211.96,211.96,2561
26-Jan-22,217.36,217.36,217.36,217.36,217

*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: N1RG34