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
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	-1,98%	-11,51	569,56	570,30	569,44	570,30	903K	4
02/01/2026	-5,07%	-31,04	581,07	576,82	576,82	581,07	5K	3
30/12/2025	-0,31%	-1,89	612,11	612,11	612,11	612,11	2K	1
29/12/2025	-0,63%	-3,91	614,00	617,91	612,00	617,91	2K	3
26/12/2025	1,50%	9,12	617,91	617,91	617,91	617,91	1K	1
23/12/2025	-2,68%	-16,79	608,79	608,84	608,79	608,84	320K	2
22/12/2025	0,54%	3,38	625,58	625,58	625,58	625,58	3K	1
19/12/2025	1,80%	10,99	622,20	622,75	622,20	622,75	2K	2
18/12/2025	-1,21%	-7,46	611,21	615,84	608,04	615,84	117K	4
16/12/2025	-0,59%	-3,70	618,67	618,67	618,67	618,67	618	1
15/12/2025	-0,59%	-3,71	622,37	618,59	618,59	622,37	604K	3
12/12/2025	-3,10%	-20,02	626,08	629,11	626,08	629,11	160K	2
11/12/2025	-0,48%	-3,11	646,10	644,55	644,55	646,10	191K	4
10/12/2025	1,87%	11,94	649,21	649,21	649,21	649,21	649	1
09/12/2025	0,02%	0,10	637,27	637,27	637,27	637,27	1K	1
08/12/2025	-0,18%	-1,14	637,17	637,17	637,17	637,17	122K	1
05/12/2025	3,77%	23,19	638,31	638,79	638,31	638,79	400K	2
04/12/2025	1,58%	9,58	615,12	615,12	615,12	615,12	54K	1
03/12/2025	-2,48%	-15,38	605,54	605,54	605,54	605,54	2K	1
02/12/2025	3,33%	20,01	620,92	615,82	615,82	620,92	224K	2
01/12/2025	0,84%	5,02	600,91	599,61	599,61	600,91	244K	3
28/11/2025	1,24%	7,32	595,89	595,89	595,89	595,89	3K	1
26/11/2025	-2,55%	-15,41	588,57	582,95	582,95	588,57	194K	2
25/11/2025	2,12%	12,52	603,98	602,39	602,39	603,98	1M	3
24/11/2025	1,77%	10,31	591,46	588,70	588,70	591,46	181K	2
21/11/2025	1,87%	10,65	581,15	581,15	581,15	581,15	2K	1
19/11/2025	-0,22%	-1,25	570,50	567,30	567,30	570,50	275K	2
18/11/2025	1,18%	6,65	571,75	571,75	571,75	571,75	571	1
17/11/2025	-2,86%	-16,63	565,10	568,68	565,10	568,68	2K	2
14/11/2025	0,22%	1,27	581,73	581,31	581,31	581,73	353K	2
13/11/2025	-1,82%	-10,78	580,46	580,46	580,46	580,46	580	1
12/11/2025	0,79%	4,64	591,24	586,60	586,60	593,76	1M	4
11/11/2025	-2,10%	-12,61	586,60	586,60	586,60	586,60	7K	1
10/11/2025	-2,16%	-13,20	599,21	599,21	599,21	599,21	1K	1
06/11/2025	-1,93%	-12,03	612,41	613,62	612,41	614,68	1M	3
05/11/2025	1,56%	9,57	624,44	622,18	622,18	624,44	358K	5
04/11/2025	-2,40%	-15,12	614,87	620,13	614,87	620,13	51K	3
03/11/2025	-0,86%	-5,48	629,99	629,99	629,99	629,99	214K	1
31/10/2025	1,79%	11,15	635,47	631,81	631,81	635,47	242K	3
30/10/2025	1,82%	11,14	624,32	625,25	624,32	625,25	116K	2
29/10/2025	-1,49%	-9,26	613,18	616,07	613,18	616,07	199K	4
28/10/2025	-0,89%	-5,57	622,44	624,92	622,44	624,92	104K	3
27/10/2025	-0,71%	-4,50	628,01	630,00	627,48	630,00	171K	4
24/10/2025	-0,89%	-5,68	632,51	632,52	632,51	632,52	216K	2
23/10/2025	1,34%	8,44	638,19	638,72	637,55	638,72	210K	3
22/10/2025	-2,10%	-13,48	629,75	629,11	629,11	629,75	225K	2
21/10/2025	1,32%	8,35	643,23	644,48	643,23	644,48	89K	2
20/10/2025	-2,23%	-14,46	634,88	635,31	634,88	636,71	376K	3
17/10/2025	-0,42%	-2,74	649,34	648,05	648,05	649,34	190K	3
16/10/2025	-2,47%	-16,49	652,08	652,40	652,04	652,94	396K	4
15/10/2025	0,94%	6,23	668,57	668,57	668,57	668,57	276K	1
14/10/2025	2,21%	14,29	662,34	661,59	658,27	662,34	881K	3
09/10/2025	-0,61%	-4,00	648,05	648,05	648,05	648,05	648	1
08/10/2025	3,40%	21,47	652,05	650,06	650,06	652,05	317K	3
07/10/2025	-1,29%	-8,24	630,58	635,92	630,58	635,92	51K	2
06/10/2025	-0,28%	-1,78	638,82	637,83	637,83	639,64	303K	3
03/10/2025	0,28%	1,77	640,60	637,28	636,78	640,60	285K	3
02/10/2025	1,15%	7,28	638,83	640,00	638,83	640,00	148K	3
01/10/2025	0,05%	0,34	631,55	630,30	630,30	631,55	251K	3
30/09/2025	0,15%	0,97	631,21	625,19	625,19	631,21	1M	3
29/09/2025	-1,84%	-11,84	630,24	631,68	630,24	631,68	301K	2
26/09/2025	-0,63%	-4,05	642,08	640,25	640,25	642,08	249K	2
25/09/2025	-1,87%	-12,31	646,13	643,50	643,50	646,13	344K	2
24/09/2025	0,98%	6,36	658,44	658,44	658,44	658,44	167K	1
23/09/2025	-1,89%	-12,56	652,08	651,30	650,75	652,08	249K	3
22/09/2025	-0,17%	-1,16	664,64	664,63	664,63	664,64	366K	2
19/09/2025	-1,10%	-7,40	665,80	663,68	663,68	665,80	231K	2
18/09/2025	2,18%	14,35	673,20	671,87	671,87	673,20	169K	2
17/09/2025	1,04%	6,77	658,85	658,44	658,44	658,85	298K	2
16/09/2025	-1,79%	-11,88	652,08	653,51	652,05	653,51	271K	3
15/09/2025	-0,20%	-1,31	663,96	664,61	663,96	664,80	247K	3
12/09/2025	-1,57%	-10,59	665,27	665,27	665,27	665,27	257K	1
11/09/2025	1,44%	9,57	675,86	674,02	674,02	675,86	166K	2
10/09/2025	-0,14%	-0,96	666,29	668,88	666,29	668,88	175K	3
09/09/2025	3,59%	23,11	667,25	667,26	667,25	667,26	119K	2
05/09/2025	-0,54%	-3,50	644,14	644,14	644,14	644,14	164K	1
04/09/2025	2,09%	13,26	647,64	646,12	646,12	647,64	1K	2
03/09/2025	0,61%	3,82	634,38	634,38	634,38	634,38	88K	1
02/09/2025	2,32%	14,30	630,56	620,77	620,77	630,56	179K	2
29/08/2025	0,21%	1,28	616,26	616,26	616,26	616,26	1K	1
28/08/2025	1,33%	8,06	614,98	614,98	614,98	614,98	12K	1
27/08/2025	1,71%	10,18	606,92	599,04	599,04	606,92	111K	3
26/08/2025	-1,17%	-7,07	596,74	606,06	596,39	606,06	56K	4
25/08/2025	0,73%	4,40	603,81	600,94	600,94	603,81	6K	2
22/08/2025	1,66%	9,81	599,41	598,97	598,97	599,41	46K	2
21/08/2025	-0,08%	-0,46	589,60	589,60	589,60	589,60	589	1
20/08/2025	-0,16%	-0,95	590,06	590,06	590,06	590,06	2K	1
18/08/2025	-0,41%	-2,45	591,01	591,01	591,01	591,01	2M	1
14/08/2025	-	-	593,46	593,46	593,46	593,46	88K	1

Date,Open,High,Low,Close,Volume
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
02-Jan-26,576.82,581.07,576.82,581.07,4632
30-Dec-25,612.11,612.11,612.11,612.11,2448
29-Dec-25,617.91,617.91,612.00,614.00,1843
26-Dec-25,617.91,617.91,617.91,617.91,1235
23-Dec-25,608.84,608.84,608.79,608.79,319615
22-Dec-25,625.58,625.58,625.58,625.58,3127
19-Dec-25,622.75,622.75,622.20,622.20,2489
18-Dec-25,615.84,615.84,608.04,611.21,116677
16-Dec-25,618.67,618.67,618.67,618.67,618
15-Dec-25,618.59,622.37,618.59,622.37,604092
12-Dec-25,629.11,629.11,626.08,626.08,160410
11-Dec-25,644.55,646.10,644.55,646.10,191095
10-Dec-25,649.21,649.21,649.21,649.21,649
09-Dec-25,637.27,637.27,637.27,637.27,1274
08-Dec-25,637.17,637.17,637.17,637.17,121699
05-Dec-25,638.79,638.79,638.31,638.31,399878
04-Dec-25,615.12,615.12,615.12,615.12,53515
03-Dec-25,605.54,605.54,605.54,605.54,2422
02-Dec-25,615.82,620.92,615.82,620.92,224136
01-Dec-25,599.61,600.91,599.61,600.91,243936
28-Nov-25,595.89,595.89,595.89,595.89,2979
26-Nov-25,582.95,588.57,582.95,588.57,194222
25-Nov-25,602.39,603.98,602.39,603.98,1397680
24-Nov-25,588.70,591.46,588.70,591.46,180959
21-Nov-25,581.15,581.15,581.15,581.15,2324
19-Nov-25,567.30,570.50,567.30,570.50,274968
18-Nov-25,571.75,571.75,571.75,571.75,571
17-Nov-25,568.68,568.68,565.10,565.10,1698
14-Nov-25,581.31,581.73,581.31,581.73,352525
13-Nov-25,580.46,580.46,580.46,580.46,580
12-Nov-25,586.60,593.76,586.60,591.24,1082092
11-Nov-25,586.60,586.60,586.60,586.60,7039
10-Nov-25,599.21,599.21,599.21,599.21,1198
06-Nov-25,613.62,614.68,612.41,612.41,1181959
05-Nov-25,622.18,624.44,622.18,624.44,358285
04-Nov-25,620.13,620.13,614.87,614.87,51060
03-Nov-25,629.99,629.99,629.99,629.99,214196
31-Oct-25,631.81,635.47,631.81,635.47,241801
30-Oct-25,625.25,625.25,624.32,624.32,115505
29-Oct-25,616.07,616.07,613.18,613.18,199340
28-Oct-25,624.92,624.92,622.44,622.44,103705
27-Oct-25,630.00,630.00,627.48,628.01,170799
24-Oct-25,632.52,632.52,632.51,632.51,215685
23-Oct-25,638.72,638.72,637.55,638.19,210405
22-Oct-25,629.11,629.75,629.11,629.75,224649
21-Oct-25,644.48,644.48,643.23,643.23,88930
20-Oct-25,635.31,636.71,634.88,634.88,375655
17-Oct-25,648.05,649.34,648.05,649.34,190247
16-Oct-25,652.40,652.94,652.04,652.08,395517
15-Oct-25,668.57,668.57,668.57,668.57,276119
14-Oct-25,661.59,662.34,658.27,662.34,880749
09-Oct-25,648.05,648.05,648.05,648.05,648
08-Oct-25,650.06,652.05,650.06,652.05,316584
07-Oct-25,635.92,635.92,630.58,630.58,51493
06-Oct-25,637.83,639.64,637.83,638.82,302536
03-Oct-25,637.28,640.60,636.78,640.60,284884
02-Oct-25,640.00,640.00,638.83,638.83,148292
01-Oct-25,630.30,631.55,630.30,631.55,250703
30-Sep-25,625.19,631.21,625.19,631.21,1306579
29-Sep-25,631.68,631.68,630.24,630.24,301256
26-Sep-25,640.25,642.08,640.25,642.08,249117
25-Sep-25,643.50,646.13,643.50,646.13,344384
24-Sep-25,658.44,658.44,658.44,658.44,167243
23-Sep-25,651.30,652.08,650.75,652.08,248595
22-Sep-25,664.63,664.64,664.63,664.64,365546
19-Sep-25,663.68,665.80,663.68,665.80,231015
18-Sep-25,671.87,673.20,671.87,673.20,169315
17-Sep-25,658.44,658.85,658.44,658.85,297616
16-Sep-25,653.51,653.51,652.05,652.08,270532
15-Sep-25,664.61,664.80,663.96,663.96,247232
12-Sep-25,665.27,665.27,665.27,665.27,256794
11-Sep-25,674.02,675.86,674.02,675.86,165578
10-Sep-25,668.88,668.88,666.29,666.29,175320
09-Sep-25,667.26,667.26,667.25,667.25,118770
05-Sep-25,644.14,644.14,644.14,644.14,164255
04-Sep-25,646.12,647.64,646.12,647.64,1293
03-Sep-25,634.38,634.38,634.38,634.38,87544
02-Sep-25,620.77,630.56,620.77,630.56,178755
29-Aug-25,616.26,616.26,616.26,616.26,1232
28-Aug-25,614.98,614.98,614.98,614.98,12299
27-Aug-25,599.04,606.92,599.04,606.92,111031
26-Aug-25,606.06,606.06,596.39,596.74,56334
25-Aug-25,600.94,603.81,600.94,603.81,6023
22-Aug-25,598.97,599.41,598.97,599.41,45550
21-Aug-25,589.60,589.60,589.60,589.60,589
20-Aug-25,590.06,590.06,590.06,590.06,1770
18-Aug-25,591.01,591.01,591.01,591.01,2143593
14-Aug-25,593.46,593.46,593.46,593.46,88425

*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