Cotação atual, histórico e gráfico do papel: N1TA34

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 N1TA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/07/2026	-2,28%	-20,54	879,60	890,00	877,61	890,00	49K	4
29/07/2026	0,93%	8,25	900,14	895,01	895,01	900,14	2M	2
28/07/2026	2,00%	17,51	891,89	891,89	891,89	891,89	891	1
27/07/2026	2,63%	22,39	874,38	869,46	869,46	874,38	68K	2
24/07/2026	2,27%	18,92	851,99	847,34	847,34	851,99	783K	2
23/07/2026	-0,85%	-7,18	833,07	836,47	833,07	836,47	535K	2
22/07/2026	0,73%	6,10	840,25	840,25	840,25	840,25	840	1
21/07/2026	0,58%	4,82	834,15	835,00	834,15	835,00	337K	5
20/07/2026	-0,10%	-0,83	829,33	830,16	823,52	830,16	6M	4
17/07/2026	1,87%	15,27	830,16	830,16	830,16	830,16	25K	1
16/07/2026	0,73%	5,88	814,89	815,24	814,89	815,24	412K	2
15/07/2026	-7,93%	-69,65	809,01	885,00	809,01	885,00	10K	2
14/07/2026	4,99%	41,74	878,66	876,35	876,35	880,67	946K	3
13/07/2026	-3,46%	-30,04	836,92	844,26	836,05	844,26	276K	3
10/07/2026	3,25%	27,25	866,96	881,01	866,96	884,11	3M	7
08/07/2026	-1,69%	-14,42	839,71	839,71	839,71	839,71	4K	1
07/07/2026	1,35%	11,38	854,13	854,13	854,13	854,13	3K	1
06/07/2026	4,71%	37,88	842,75	836,80	836,80	842,75	1M	2
02/07/2026	-1,24%	-10,13	804,87	815,00	804,87	815,00	949K	2
01/07/2026	2,39%	19,02	815,00	818,18	815,00	818,76	252K	3
30/06/2026	-0,83%	-6,66	795,98	795,98	795,98	795,98	2M	1
29/06/2026	2,46%	19,24	802,64	802,64	802,64	802,64	3K	1
26/06/2026	-2,09%	-16,73	783,40	783,40	783,40	783,40	184K	1
25/06/2026	-1,01%	-8,13	800,13	804,12	800,13	804,12	742K	2
24/06/2026	-1,61%	-13,24	808,26	798,68	798,68	808,26	2M	2
23/06/2026	0,59%	4,78	821,50	821,50	821,50	821,50	1M	1
22/06/2026	-1,82%	-15,15	816,72	812,50	812,50	816,72	480K	3
18/06/2026	4,51%	35,92	831,87	831,87	831,87	831,87	831	1
17/06/2026	-2,81%	-23,02	795,95	799,72	795,95	799,72	195K	2
16/06/2026	1,11%	8,97	818,97	815,78	815,78	818,97	9K	2
15/06/2026	-1,02%	-8,33	810,00	824,40	808,05	824,40	5K	4
12/06/2026	0,09%	0,73	818,33	817,60	817,60	820,60	718K	4
11/06/2026	-3,05%	-25,70	817,60	822,27	817,60	822,27	3M	3
10/06/2026	-1,10%	-9,34	843,30	843,69	841,06	843,69	3M	4
09/06/2026	-3,44%	-30,40	852,64	851,33	851,33	852,64	244K	2
08/06/2026	2,17%	18,73	883,04	877,77	877,77	888,85	3M	4
05/06/2026	-6,07%	-55,84	864,31	867,80	864,31	867,80	1M	3
03/06/2026	3,43%	30,50	920,15	885,93	885,93	920,30	2M	3
02/06/2026	0,84%	7,41	889,65	919,50	880,77	919,50	8K	4
01/06/2026	-2,12%	-19,13	882,24	880,50	880,50	882,24	482K	2
29/05/2026	25,36%	182,37	901,37	845,00	845,00	971,88	1M	18
28/05/2026	-0,76%	-5,50	719,00	714,00	707,60	721,27	183K	5
27/05/2026	4,29%	29,82	724,50	719,85	717,77	724,50	315K	4
26/05/2026	1,41%	9,68	694,68	713,23	694,68	713,23	695K	3
25/05/2026	-2,77%	-19,53	685,00	687,11	685,00	687,11	41K	3
22/05/2026	14,42%	88,78	704,53	615,75	615,75	711,00	1M	10
21/05/2026	3,22%	19,18	615,75	596,57	596,57	615,75	1M	6
20/05/2026	-2,71%	-16,61	596,57	600,70	596,57	600,70	517K	2
19/05/2026	1,49%	9,02	613,18	597,39	597,39	613,18	382K	2
18/05/2026	-0,90%	-5,48	604,16	606,24	600,68	609,02	1M	6
15/05/2026	1,87%	11,20	609,64	603,51	603,51	614,98	474K	3
14/05/2026	0,09%	0,51	598,44	606,23	593,86	609,48	3M	16
13/05/2026	5,30%	30,12	597,93	582,78	582,78	597,93	742K	4
12/05/2026	-1,17%	-6,74	567,81	566,25	566,25	567,81	1K	2
11/05/2026	-0,35%	-2,00	574,55	585,39	574,55	585,39	644K	5
08/05/2026	3,38%	18,85	576,55	562,55	562,55	576,55	282K	3
07/05/2026	1,46%	8,03	557,70	550,83	550,83	558,25	533K	3
06/05/2026	-2,78%	-15,72	549,67	546,68	546,68	549,67	453K	2
05/05/2026	2,71%	14,90	565,39	564,26	564,26	565,39	8K	2
04/05/2026	-0,41%	-2,24	550,49	552,73	550,01	556,86	1M	5
30/04/2026	1,32%	7,22	552,73	553,30	552,73	553,30	2K	2
29/04/2026	0,72%	3,89	545,51	542,10	542,10	545,51	583K	3
28/04/2026	-0,30%	-1,61	541,62	541,85	541,06	541,85	402K	3
27/04/2026	-0,63%	-3,47	543,23	539,32	539,32	543,23	659K	5
24/04/2026	-0,11%	-0,62	546,70	542,90	542,90	547,46	1M	4
23/04/2026	-1,12%	-6,22	547,32	545,39	545,39	547,32	355K	2
22/04/2026	4,38%	23,24	553,54	549,36	549,36	553,54	13K	2
20/04/2026	0,96%	5,04	530,30	530,15	530,15	530,30	296K	3
17/04/2026	4,32%	21,76	525,26	525,26	525,26	525,26	8K	1
15/04/2026	2,04%	10,07	503,50	493,43	493,43	503,50	5K	3
14/04/2026	1,03%	5,03	493,43	493,55	492,11	493,55	595K	3
13/04/2026	1,14%	5,49	488,40	488,40	488,40	488,40	451K	1
10/04/2026	-1,06%	-5,16	482,91	481,67	481,67	482,91	518K	2
09/04/2026	-3,77%	-19,13	488,07	488,07	488,07	488,07	2K	1
08/04/2026	0,14%	0,72	507,20	506,38	506,00	507,20	123K	4
07/04/2026	-2,75%	-14,32	506,48	505,68	505,68	507,43	5K	3
06/04/2026	-1,79%	-9,49	520,80	520,80	520,80	520,80	5K	1
02/04/2026	-0,25%	-1,34	530,29	532,65	530,29	532,65	146K	3
31/03/2026	0,61%	3,20	531,63	531,63	531,63	531,63	173K	1
30/03/2026	-1,74%	-9,36	528,43	529,24	528,43	529,24	4K	2
27/03/2026	-2,59%	-14,29	537,79	533,13	533,13	537,79	179K	2
25/03/2026	0,81%	4,42	552,08	550,00	550,00	552,08	847K	2
24/03/2026	2,39%	12,76	547,66	547,66	547,66	547,66	1M	1
23/03/2026	-0,35%	-1,87	534,90	534,90	534,90	534,90	89K	1
20/03/2026	-1,36%	-7,40	536,77	536,77	536,77	536,77	2K	1
19/03/2026	3,79%	19,85	544,17	544,17	544,17	544,17	544	1
18/03/2026	-1,89%	-10,09	524,32	524,32	524,32	524,32	113K	1
17/03/2026	-0,07%	-0,35	534,41	534,41	534,41	534,41	61K	1
16/03/2026	2,52%	13,17	534,76	533,48	533,48	534,76	67K	2
13/03/2026	2,52%	12,80	521,59	521,51	521,51	521,59	237K	2
12/03/2026	0,85%	4,30	508,79	507,65	507,65	508,79	444K	2
11/03/2026	0,28%	1,40	504,49	504,50	504,49	504,50	1M	2
10/03/2026	-3,24%	-16,83	503,09	509,88	503,09	509,88	1M	3
09/03/2026	-1,38%	-7,29	519,92	512,58	512,58	519,92	880K	2
06/03/2026	-1,29%	-6,89	527,21	528,40	527,21	529,90	526K	4
05/03/2026	2,50%	13,01	534,10	532,64	532,64	534,10	129K	2
03/03/2026	0,06%	0,29	521,09	520,80	513,48	521,09	697K	7
02/03/2026	2,22%	11,32	520,80	520,80	520,80	520,80	2K	1
27/02/2026	-2,03%	-10,55	509,48	500,16	500,16	509,48	1M	3
26/02/2026	-0,79%	-4,12	520,03	520,03	520,03	520,03	71K	1
25/02/2026	1,54%	7,96	524,15	523,31	521,51	524,15	349K	3
24/02/2026	-0,49%	-2,54	516,19	524,09	516,19	524,09	1M	2
23/02/2026	-2,26%	-11,99	518,73	518,73	518,73	518,73	176K	1
20/02/2026	-0,53%	-2,83	530,72	532,12	530,72	532,12	414K	2
19/02/2026	1,09%	5,77	533,55	534,24	533,55	534,24	55K	2
18/02/2026	-2,00%	-10,78	527,78	529,30	527,78	529,30	329K	2
13/02/2026	4,37%	22,56	538,56	526,93	526,93	538,56	6K	8
12/02/2026	-5,52%	-30,14	516,00	516,00	516,00	516,00	15K	1
11/02/2026	1,08%	5,83	546,14	546,14	546,14	546,14	2K	1
10/02/2026	0,00%	0,00	540,31	540,31	540,31	540,31	540	1
09/02/2026	0,47%	2,51	540,31	540,31	540,31	540,31	2K	1
06/02/2026	2,69%	14,10	537,80	536,71	536,71	537,80	913K	2
05/02/2026	-0,73%	-3,85	523,70	519,99	519,99	523,70	580K	2
04/02/2026	5,51%	27,53	527,55	527,55	527,55	527,55	1K	1
03/02/2026	-2,84%	-14,63	500,02	500,18	497,37	500,18	6M	3
02/02/2026	1,93%	9,74	514,65	514,65	514,65	514,65	3K	1
30/01/2026	-1,32%	-6,76	504,91	504,91	504,91	504,91	2K	1
29/01/2026	-0,76%	-3,92	511,67	512,46	510,81	512,46	168K	3
28/01/2026	-0,91%	-4,71	515,59	519,55	515,59	520,00	2K	3
27/01/2026	-0,83%	-4,38	520,30	520,30	520,30	520,30	46K	1
26/01/2026	1,93%	9,91	524,68	524,68	524,68	524,68	2K	1
23/01/2026	-2,18%	-11,46	514,77	510,67	510,67	514,77	485K	2
22/01/2026	1,46%	7,58	526,23	523,20	523,20	526,23	129K	2
21/01/2026	2,04%	10,35	518,65	513,84	513,84	519,72	316K	3
20/01/2026	-8,66%	-48,21	508,30	512,71	508,30	512,71	383K	2
16/01/2026	-4,99%	-29,20	556,51	585,71	556,51	585,71	23K	2
15/01/2026	1,28%	7,41	585,71	585,71	585,71	585,71	3K	1
14/01/2026	-1,18%	-6,93	578,30	578,30	578,30	578,30	1K	1
13/01/2026	1,55%	8,96	585,23	585,23	585,23	585,23	4K	1
12/01/2026	2,05%	11,56	576,27	575,30	575,30	576,27	1K	2
09/01/2026	-0,94%	-5,37	564,71	564,71	564,71	564,71	3K	1
08/01/2026	-0,74%	-4,23	570,08	569,00	569,00	572,56	287K	5
06/01/2026	0,83%	4,75	574,31	569,56	569,56	575,54	6K	3
05/01/2026	-	-	569,56	570,30	569,44	570,30	903K	4

Date,Open,High,Low,Close,Volume
30-Jul-26,890.00,890.00,877.61,879.60,48557
29-Jul-26,895.01,900.14,895.01,900.14,2250314
28-Jul-26,891.89,891.89,891.89,891.89,891
27-Jul-26,869.46,874.38,869.46,874.38,68167
24-Jul-26,847.34,851.99,847.34,851.99,782964
23-Jul-26,836.47,836.47,833.07,833.07,535330
22-Jul-26,840.25,840.25,840.25,840.25,840
21-Jul-26,835.00,835.00,834.15,834.15,337175
20-Jul-26,830.16,830.16,823.52,829.33,6371864
17-Jul-26,830.16,830.16,830.16,830.16,24904
16-Jul-26,815.24,815.24,814.89,814.89,411691
15-Jul-26,885.00,885.00,809.01,809.01,10088
14-Jul-26,876.35,880.67,876.35,878.66,945513
13-Jul-26,844.26,844.26,836.05,836.92,275976
10-Jul-26,881.01,884.11,866.96,866.96,3271919
08-Jul-26,839.71,839.71,839.71,839.71,4198
07-Jul-26,854.13,854.13,854.13,854.13,3416
06-Jul-26,836.80,842.75,836.80,842.75,1253163
02-Jul-26,815.00,815.00,804.87,804.87,948951
01-Jul-26,818.18,818.76,815.00,815.00,251876
30-Jun-26,795.98,795.98,795.98,795.98,2017013
29-Jun-26,802.64,802.64,802.64,802.64,3210
26-Jun-26,783.40,783.40,783.40,783.40,184099
25-Jun-26,804.12,804.12,800.13,800.13,742198
24-Jun-26,798.68,808.26,798.68,808.26,2001973
23-Jun-26,821.50,821.50,821.50,821.50,1178852
22-Jun-26,812.50,816.72,812.50,816.72,479585
18-Jun-26,831.87,831.87,831.87,831.87,831
17-Jun-26,799.72,799.72,795.95,795.95,195124
16-Jun-26,815.78,818.97,815.78,818.97,8992
15-Jun-26,824.40,824.40,808.05,810.00,4886
12-Jun-26,817.60,820.60,817.60,818.33,717689
11-Jun-26,822.27,822.27,817.60,817.60,3331838
10-Jun-26,843.69,843.69,841.06,843.30,2535017
09-Jun-26,851.33,852.64,851.33,852.64,243851
08-Jun-26,877.77,888.85,877.77,883.04,2973564
05-Jun-26,867.80,867.80,864.31,864.31,1166441
03-Jun-26,885.93,920.30,885.93,920.15,1933418
02-Jun-26,919.50,919.50,880.77,889.65,8178
01-Jun-26,880.50,882.24,880.50,882.24,481677
29-May-26,845.00,971.88,845.00,901.37,1348243
28-May-26,714.00,721.27,707.60,719.00,183406
27-May-26,719.85,724.50,717.77,724.50,314987
26-May-26,713.23,713.23,694.68,694.68,694821
25-May-26,687.11,687.11,685.00,685.00,41136
22-May-26,615.75,711.00,615.75,704.53,1019120
21-May-26,596.57,615.75,596.57,615.75,1374720
20-May-26,600.70,600.70,596.57,596.57,517230
19-May-26,597.39,613.18,597.39,613.18,381748
18-May-26,606.24,609.02,600.68,604.16,1301391
15-May-26,603.51,614.98,603.51,609.64,473844
14-May-26,606.23,609.48,593.86,598.44,3221991
13-May-26,582.78,597.93,582.78,597.93,742432
12-May-26,566.25,567.81,566.25,567.81,1134
11-May-26,585.39,585.39,574.55,574.55,644002
08-May-26,562.55,576.55,562.55,576.55,281863
07-May-26,550.83,558.25,550.83,557.70,532718
06-May-26,546.68,549.67,546.68,549.67,452919
05-May-26,564.26,565.39,564.26,565.39,7907
04-May-26,552.73,556.86,550.01,550.49,1098308
30-Apr-26,553.30,553.30,552.73,552.73,2212
29-Apr-26,542.10,545.51,542.10,545.51,582567
28-Apr-26,541.85,541.85,541.06,541.62,402008
27-Apr-26,539.32,543.23,539.32,543.23,658764
24-Apr-26,542.90,547.46,542.90,546.70,1418841
23-Apr-26,545.39,547.32,545.39,547.32,355062
22-Apr-26,549.36,553.54,549.36,553.54,13247
20-Apr-26,530.15,530.30,530.15,530.30,295907
17-Apr-26,525.26,525.26,525.26,525.26,8404
15-Apr-26,493.43,503.50,493.43,503.50,4520
14-Apr-26,493.55,493.55,492.11,493.43,595455
13-Apr-26,488.40,488.40,488.40,488.40,451281
10-Apr-26,481.67,482.91,481.67,482.91,517670
09-Apr-26,488.07,488.07,488.07,488.07,2440
08-Apr-26,506.38,507.20,506.00,507.20,123231
07-Apr-26,505.68,507.43,505.68,506.48,4556
06-Apr-26,520.80,520.80,520.80,520.80,5208
02-Apr-26,532.65,532.65,530.29,530.29,145848
31-Mar-26,531.63,531.63,531.63,531.63,173311
30-Mar-26,529.24,529.24,528.43,528.43,4229
27-Mar-26,533.13,537.79,533.13,537.79,178527
25-Mar-26,550.00,552.08,550.00,552.08,847430
24-Mar-26,547.66,547.66,547.66,547.66,1108463
23-Mar-26,534.90,534.90,534.90,534.90,89328
20-Mar-26,536.77,536.77,536.77,536.77,2147
19-Mar-26,544.17,544.17,544.17,544.17,544
18-Mar-26,524.32,524.32,524.32,524.32,113253
17-Mar-26,534.41,534.41,534.41,534.41,61457
16-Mar-26,533.48,534.76,533.48,534.76,66842
13-Mar-26,521.51,521.59,521.51,521.59,236765
12-Mar-26,507.65,508.79,507.65,508.79,443661
11-Mar-26,504.50,504.50,504.49,504.49,1065987
10-Mar-26,509.88,509.88,503.09,503.09,1080608
09-Mar-26,512.58,519.92,512.58,519.92,880158
06-Mar-26,528.40,529.90,527.21,527.21,526262
05-Mar-26,532.64,534.10,532.64,534.10,129250
03-Mar-26,520.80,521.09,513.48,521.09,697331
02-Mar-26,520.80,520.80,520.80,520.80,1562
27-Feb-26,500.16,509.48,500.16,509.48,1006042
26-Feb-26,520.03,520.03,520.03,520.03,71244
25-Feb-26,523.31,524.15,521.51,524.15,349429
24-Feb-26,524.09,524.09,516.19,516.19,1098461
23-Feb-26,518.73,518.73,518.73,518.73,176368
20-Feb-26,532.12,532.12,530.72,530.72,413963
19-Feb-26,534.24,534.24,533.55,533.55,54956
18-Feb-26,529.30,529.30,527.78,527.78,329343
13-Feb-26,526.93,538.56,526.93,538.56,6427
12-Feb-26,516.00,516.00,516.00,516.00,15480
11-Feb-26,546.14,546.14,546.14,546.14,1638
10-Feb-26,540.31,540.31,540.31,540.31,540
09-Feb-26,540.31,540.31,540.31,540.31,2161
06-Feb-26,536.71,537.80,536.71,537.80,912642
05-Feb-26,519.99,523.70,519.99,523.70,580192
04-Feb-26,527.55,527.55,527.55,527.55,1055
03-Feb-26,500.18,500.18,497.37,500.02,5934264
02-Feb-26,514.65,514.65,514.65,514.65,2573
30-Jan-26,504.91,504.91,504.91,504.91,1514
29-Jan-26,512.46,512.46,510.81,511.67,167553
28-Jan-26,519.55,520.00,515.59,515.59,2075
27-Jan-26,520.30,520.30,520.30,520.30,46306
26-Jan-26,524.68,524.68,524.68,524.68,2098
23-Jan-26,510.67,514.77,510.67,514.77,485411
22-Jan-26,523.20,526.23,523.20,526.23,129443
21-Jan-26,513.84,519.72,513.84,518.65,315835
20-Jan-26,512.71,512.71,508.30,508.30,382789
16-Jan-26,585.71,585.71,556.51,556.51,23402
15-Jan-26,585.71,585.71,585.71,585.71,2928
14-Jan-26,578.30,578.30,578.30,578.30,1156
13-Jan-26,585.23,585.23,585.23,585.23,4096
12-Jan-26,575.30,576.27,575.30,576.27,1151
09-Jan-26,564.71,564.71,564.71,564.71,3388
08-Jan-26,569.00,572.56,569.00,570.08,287469
06-Jan-26,569.56,575.54,569.56,574.31,6318
05-Jan-26,570.30,570.30,569.44,569.56,902573

*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: N1TA34