Cotação atual, histórico e gráfico do papel: N1UE34

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 N1UE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-2,23%	-1,68	73,79	75,47	73,79	75,47	10K	2
23/04/2024	-8,59%	-7,09	75,47	75,59	75,47	75,59	906	2
22/04/2024	0,88%	0,72	82,56	82,56	82,56	82,56	2K	1
19/04/2024	-0,81%	-0,67	81,84	82,80	81,84	82,80	1K	2
18/04/2024	-1,40%	-1,17	82,51	82,51	82,51	82,51	165	1
17/04/2024	-0,66%	-0,56	83,68	84,24	83,68	84,24	2K	2
16/04/2024	0,96%	0,80	84,24	84,26	84,20	84,27	589	4
15/04/2024	1,07%	0,88	83,44	83,44	83,44	83,44	500	1
12/04/2024	-1,90%	-1,60	82,56	84,88	82,56	84,88	1K	4
11/04/2024	1,06%	0,88	84,16	83,84	83,84	84,16	252	3
10/04/2024	-0,18%	-0,15	83,28	83,28	83,28	83,28	999	1
09/04/2024	-1,07%	-0,90	83,43	83,43	83,43	83,43	2K	1
08/04/2024	-0,46%	-0,39	84,33	84,40	84,33	84,40	168	2
05/04/2024	1,53%	1,28	84,72	84,88	84,48	84,88	3K	8
04/04/2024	-0,83%	-0,70	83,44	83,44	83,44	83,44	1K	1
03/04/2024	0,79%	0,66	84,14	84,14	84,14	84,14	925	1
02/04/2024	-1,08%	-0,91	83,48	83,36	83,20	83,68	3K	6
01/04/2024	1,63%	1,35	84,39	84,00	84,00	84,39	2K	5
28/03/2024	1,10%	0,90	83,04	82,30	82,30	83,04	746	2
27/03/2024	1,02%	0,83	82,14	82,14	82,14	82,14	3K	1
26/03/2024	-0,09%	-0,07	81,31	81,25	81,25	81,31	975	2
25/03/2024	-0,66%	-0,54	81,38	81,76	81,38	82,13	1K	4
21/03/2024	1,79%	1,44	81,92	81,92	81,92	81,92	983	1
20/03/2024	1,12%	0,89	80,48	80,48	80,48	80,48	804	1
19/03/2024	-0,09%	-0,07	79,59	79,59	79,59	79,59	318	1
18/03/2024	1,19%	0,94	79,66	79,66	79,66	79,66	318	3
15/03/2024	4,86%	3,65	78,72	78,72	78,72	78,72	236	1
14/03/2024	-1,17%	-0,89	75,07	75,07	75,07	75,07	450	1
13/03/2024	-1,89%	-1,46	75,96	76,32	75,92	76,32	991	3
08/03/2024	1,11%	0,85	77,42	77,42	77,42	77,42	541	2
07/03/2024	0,01%	0,01	76,57	76,55	76,55	76,70	765	5
06/03/2024	-0,20%	-0,15	76,56	76,56	76,56	76,56	76	1
05/03/2024	-0,56%	-0,43	76,71	76,71	76,71	76,71	76	1
04/03/2024	-2,26%	-1,78	77,14	77,14	77,14	77,14	925	1
01/03/2024	-0,93%	-0,74	78,92	78,72	78,72	78,92	5K	7
29/02/2024	15,02%	10,40	79,66	79,28	79,28	79,66	557	2
28/02/2024	-12,50%	-9,89	69,26	79,52	69,26	79,52	544	3
27/02/2024	-0,16%	-0,13	79,15	79,15	79,15	79,15	474	1
26/02/2024	-0,10%	-0,08	79,28	78,08	78,08	79,84	6K	6
23/02/2024	2,80%	2,16	79,36	78,72	78,72	79,36	1K	2
22/02/2024	2,55%	1,92	77,20	77,76	77,20	77,76	5K	3
21/02/2024	-1,05%	-0,80	75,28	75,28	75,28	75,28	4K	1
20/02/2024	-1,87%	-1,45	76,08	76,08	76,08	76,08	684	1
19/02/2024	-0,72%	-0,56	77,53	77,53	77,53	77,53	4K	1
16/02/2024	0,68%	0,53	78,09	78,09	78,09	78,09	390	1
15/02/2024	2,86%	2,16	77,56	75,40	75,40	77,56	2K	2
14/02/2024	-2,41%	-1,86	75,40	75,39	75,39	75,57	603	3
09/02/2024	-0,54%	-0,42	77,26	77,26	77,26	77,26	927	1
08/02/2024	0,52%	0,40	77,68	78,16	77,68	78,24	1K	4
07/02/2024	3,16%	2,37	77,28	77,28	77,28	77,28	309	1
06/02/2024	-1,02%	-0,77	74,91	75,60	74,91	75,60	150	2
05/02/2024	-1,07%	-0,82	75,68	75,68	75,68	75,68	75	1
01/02/2024	-1,38%	-1,07	76,50	77,57	76,49	77,57	1K	3
31/01/2024	-0,61%	-0,48	77,57	77,57	77,57	77,57	77	1
30/01/2024	7,43%	5,40	78,05	77,63	77,63	78,05	233	2
29/01/2024	1,16%	0,83	72,65	72,38	72,38	72,65	13K	2
26/01/2024	0,98%	0,70	71,82	71,82	71,82	71,82	71	1
25/01/2024	0,03%	0,02	71,12	71,16	71,12	71,16	13K	2
23/01/2024	0,97%	0,68	71,10	71,10	71,10	71,10	213	1
22/01/2024	2,18%	1,50	70,42	68,95	68,95	70,42	2K	2
19/01/2024	0,57%	0,39	68,92	68,92	68,92	68,92	68	1
18/01/2024	-1,90%	-1,33	68,53	68,53	68,53	68,53	685	1
17/01/2024	0,00%	0,00	69,86	70,63	69,44	70,63	2K	3
16/01/2024	2,21%	1,51	69,86	69,86	69,86	69,86	698	1
12/01/2024	0,15%	0,10	68,35	67,34	67,34	68,67	273	3
11/01/2024	-0,45%	-0,31	68,25	67,97	67,97	68,25	12K	3
10/01/2024	-0,06%	-0,04	68,56	68,56	68,56	68,56	68	1
09/01/2024	-1,11%	-0,77	68,60	69,37	68,60	69,37	2K	2
08/01/2024	-0,10%	-0,07	69,37	69,00	69,00	69,37	6K	2
05/01/2024	-1,78%	-1,26	69,44	70,70	69,30	70,70	1K	4
04/01/2024	-2,70%	-1,96	70,70	71,26	70,70	71,26	354	2
03/01/2024	1,76%	1,26	72,66	72,87	72,66	72,87	5K	2
02/01/2024	0,07%	0,05	71,40	71,35	71,35	71,40	642	2
27/12/2023	-1,04%	-0,75	71,35	71,35	71,35	71,35	3K	1
26/12/2023	-0,18%	-0,13	72,10	72,23	71,96	72,23	360	3
22/12/2023	0,47%	0,34	72,23	72,23	72,23	72,23	72	1
21/12/2023	-0,87%	-0,63	71,89	72,52	71,75	72,52	4K	3
20/12/2023	0,82%	0,59	72,52	72,52	72,52	72,52	652	1
19/12/2023	0,94%	0,67	71,93	72,17	71,93	72,17	288	2
18/12/2023	0,69%	0,49	71,26	71,36	71,26	71,36	285	4
15/12/2023	1,01%	0,71	70,77	70,77	70,77	70,77	849	1
14/12/2023	3,93%	2,65	70,06	61,76	61,76	70,14	1K	9
13/12/2023	0,00%	0,00	67,41	67,41	67,41	67,41	674	1
12/12/2023	-0,10%	-0,07	67,41	67,41	67,41	67,41	337	1
11/12/2023	1,26%	0,84	67,48	66,43	66,43	67,48	801	3
08/12/2023	0,53%	0,35	66,64	66,80	66,64	66,80	2K	3
07/12/2023	-0,11%	-0,07	66,29	66,51	66,29	66,51	1K	2
06/12/2023	-2,67%	-1,82	66,36	66,36	66,36	66,36	66	1
05/12/2023	-1,52%	-1,05	68,18	69,16	67,97	69,16	549	3
04/12/2023	-0,17%	-0,12	69,23	67,96	67,96	69,23	8K	2
01/12/2023	0,30%	0,21	69,35	69,76	69,35	69,93	1K	4
30/11/2023	4,08%	2,71	69,14	67,34	67,34	69,14	204	3
29/11/2023	1,14%	0,75	66,43	66,43	66,43	66,43	132	1
28/11/2023	0,52%	0,34	65,68	65,75	65,68	65,75	197	2
27/11/2023	2,35%	1,50	65,34	65,01	65,01	65,34	261	2
24/11/2023	0,65%	0,41	63,84	63,75	63,75	63,84	35K	2
23/11/2023	-0,46%	-0,29	63,43	63,60	63,43	63,60	35K	3
22/11/2023	-1,15%	-0,74	63,72	63,52	63,52	63,72	381	2
21/11/2023	1,45%	0,92	64,46	64,46	64,46	64,46	515	1
20/11/2023	-0,66%	-0,42	63,54	63,54	63,54	63,54	953	1
17/11/2023	2,35%	1,47	63,96	63,72	63,72	64,20	767	4
16/11/2023	-0,94%	-0,59	62,49	62,49	62,49	62,49	3K	1
14/11/2023	0,99%	0,62	63,08	63,09	63,08	63,09	189	2
13/11/2023	0,77%	0,48	62,46	62,46	62,46	62,46	2K	1
10/11/2023	-0,10%	-0,06	61,98	61,79	61,79	61,98	21K	3
09/11/2023	-1,24%	-0,78	62,04	62,00	62,00	62,04	50K	2
08/11/2023	1,55%	0,96	62,82	62,49	62,49	62,82	4K	2
07/11/2023	-0,58%	-0,36	61,86	61,64	61,64	61,86	1K	2
06/11/2023	-1,33%	-0,84	62,22	62,40	62,22	62,40	499	8
03/11/2023	3,04%	1,86	63,06	63,06	63,06	63,06	6K	1
01/11/2023	-1,97%	-1,23	61,20	61,00	60,97	61,20	305	3
31/10/2023	-0,24%	-0,15	62,43	62,36	62,36	62,43	124	2
30/10/2023	1,66%	1,02	62,58	62,58	62,58	62,58	312	1
27/10/2023	-1,38%	-0,86	61,56	61,68	61,56	61,70	9K	5
26/10/2023	3,72%	2,24	62,42	62,42	62,42	62,42	62	1
25/10/2023	-2,05%	-1,26	60,18	60,18	60,18	60,18	300	1
24/10/2023	4,38%	2,58	61,44	60,90	60,90	61,56	1K	6
23/10/2023	-0,91%	-0,54	58,86	59,40	58,86	59,40	353	3
20/10/2023	-2,01%	-1,22	59,40	59,96	59,40	59,96	238	4
19/10/2023	-1,22%	-0,75	60,62	61,96	60,62	61,96	51K	4
18/10/2023	-2,21%	-1,39	61,37	62,00	61,32	62,00	3K	5
17/10/2023	0,29%	0,18	62,76	62,60	62,58	62,76	3K	3
16/10/2023	0,68%	0,42	62,58	62,58	62,58	62,58	125	2
13/10/2023	-4,62%	-3,01	62,16	61,76	61,76	62,28	683	7
11/10/2023	-1,23%	-0,81	65,17	65,17	65,17	65,17	130	1
10/10/2023	-1,45%	-0,97	65,98	66,39	65,98	66,39	792	2
09/10/2023	-1,40%	-0,95	66,95	69,26	66,92	69,26	470	4
06/10/2023	0,19%	0,13	67,90	67,33	67,33	67,90	2K	2
05/10/2023	0,85%	0,57	67,77	67,94	67,77	67,94	271	2
04/10/2023	-0,10%	-0,07	67,20	67,41	67,11	67,41	8K	5
03/10/2023	3,56%	2,31	67,27	66,22	66,22	67,27	2K	4
02/10/2023	-0,85%	-0,56	64,96	65,21	64,96	65,21	455	4
29/09/2023	-1,38%	-0,92	65,52	65,66	65,52	65,66	2K	2
28/09/2023	-	-	66,44	66,36	66,36	66,44	1K	3

Date,Open,High,Low,Close,Volume
24-Apr-24,75.47,75.47,73.79,73.79,9741
23-Apr-24,75.59,75.59,75.47,75.47,906
22-Apr-24,82.56,82.56,82.56,82.56,1651
19-Apr-24,82.80,82.80,81.84,81.84,1477
18-Apr-24,82.51,82.51,82.51,82.51,165
17-Apr-24,84.24,84.24,83.68,83.68,1595
16-Apr-24,84.26,84.27,84.20,84.24,589
15-Apr-24,83.44,83.44,83.44,83.44,500
12-Apr-24,84.88,84.88,82.56,82.56,1082
11-Apr-24,83.84,84.16,83.84,84.16,252
10-Apr-24,83.28,83.28,83.28,83.28,999
09-Apr-24,83.43,83.43,83.43,83.43,2002
08-Apr-24,84.40,84.40,84.33,84.33,168
05-Apr-24,84.88,84.88,84.48,84.72,3298
04-Apr-24,83.44,83.44,83.44,83.44,1084
03-Apr-24,84.14,84.14,84.14,84.14,925
02-Apr-24,83.36,83.68,83.20,83.48,3003
01-Apr-24,84.00,84.39,84.00,84.39,1681
28-Mar-24,82.30,83.04,82.30,83.04,746
27-Mar-24,82.14,82.14,82.14,82.14,3039
26-Mar-24,81.25,81.31,81.25,81.31,975
25-Mar-24,81.76,82.13,81.38,81.38,1142
21-Mar-24,81.92,81.92,81.92,81.92,983
20-Mar-24,80.48,80.48,80.48,80.48,804
19-Mar-24,79.59,79.59,79.59,79.59,318
18-Mar-24,79.66,79.66,79.66,79.66,318
15-Mar-24,78.72,78.72,78.72,78.72,236
14-Mar-24,75.07,75.07,75.07,75.07,450
13-Mar-24,76.32,76.32,75.92,75.96,991
08-Mar-24,77.42,77.42,77.42,77.42,541
07-Mar-24,76.55,76.70,76.55,76.57,765
06-Mar-24,76.56,76.56,76.56,76.56,76
05-Mar-24,76.71,76.71,76.71,76.71,76
04-Mar-24,77.14,77.14,77.14,77.14,925
01-Mar-24,78.72,78.92,78.72,78.92,4803
29-Feb-24,79.28,79.66,79.28,79.66,557
28-Feb-24,79.52,79.52,69.26,69.26,544
27-Feb-24,79.15,79.15,79.15,79.15,474
26-Feb-24,78.08,79.84,78.08,79.28,5915
23-Feb-24,78.72,79.36,78.72,79.36,1029
22-Feb-24,77.76,77.76,77.20,77.20,4895
21-Feb-24,75.28,75.28,75.28,75.28,3764
20-Feb-24,76.08,76.08,76.08,76.08,684
19-Feb-24,77.53,77.53,77.53,77.53,3876
16-Feb-24,78.09,78.09,78.09,78.09,390
15-Feb-24,75.40,77.56,75.40,77.56,1626
14-Feb-24,75.39,75.57,75.39,75.40,603
09-Feb-24,77.26,77.26,77.26,77.26,927
08-Feb-24,78.16,78.24,77.68,77.68,1250
07-Feb-24,77.28,77.28,77.28,77.28,309
06-Feb-24,75.60,75.60,74.91,74.91,150
05-Feb-24,75.68,75.68,75.68,75.68,75
01-Feb-24,77.57,77.57,76.49,76.50,1380
31-Jan-24,77.57,77.57,77.57,77.57,77
30-Jan-24,77.63,78.05,77.63,78.05,233
29-Jan-24,72.38,72.65,72.38,72.65,12858
26-Jan-24,71.82,71.82,71.82,71.82,71
25-Jan-24,71.16,71.16,71.12,71.12,12524
23-Jan-24,71.10,71.10,71.10,71.10,213
22-Jan-24,68.95,70.42,68.95,70.42,1734
19-Jan-24,68.92,68.92,68.92,68.92,68
18-Jan-24,68.53,68.53,68.53,68.53,685
17-Jan-24,70.63,70.63,69.44,69.86,1534
16-Jan-24,69.86,69.86,69.86,69.86,698
12-Jan-24,67.34,68.67,67.34,68.35,273
11-Jan-24,67.97,68.25,67.97,68.25,12302
10-Jan-24,68.56,68.56,68.56,68.56,68
09-Jan-24,69.37,69.37,68.60,68.60,1593
08-Jan-24,69.00,69.37,69.00,69.37,5865
05-Jan-24,70.70,70.70,69.30,69.44,1182
04-Jan-24,71.26,71.26,70.70,70.70,354
03-Jan-24,72.87,72.87,72.66,72.66,5450
02-Jan-24,71.35,71.40,71.35,71.40,642
27-Dec-23,71.35,71.35,71.35,71.35,2854
26-Dec-23,72.23,72.23,71.96,72.10,360
22-Dec-23,72.23,72.23,72.23,72.23,72
21-Dec-23,72.52,72.52,71.75,71.89,4200
20-Dec-23,72.52,72.52,72.52,72.52,652
19-Dec-23,72.17,72.17,71.93,71.93,288
18-Dec-23,71.36,71.36,71.26,71.26,285
15-Dec-23,70.77,70.77,70.77,70.77,849
14-Dec-23,61.76,70.14,61.76,70.06,1238
13-Dec-23,67.41,67.41,67.41,67.41,674
12-Dec-23,67.41,67.41,67.41,67.41,337
11-Dec-23,66.43,67.48,66.43,67.48,801
08-Dec-23,66.80,66.80,66.64,66.64,1535
07-Dec-23,66.51,66.51,66.29,66.29,1326
06-Dec-23,66.36,66.36,66.36,66.36,66
05-Dec-23,69.16,69.16,67.97,68.18,549
04-Dec-23,67.96,69.23,67.96,69.23,7960
01-Dec-23,69.76,69.93,69.35,69.35,1321
30-Nov-23,67.34,69.14,67.34,69.14,204
29-Nov-23,66.43,66.43,66.43,66.43,132
28-Nov-23,65.75,65.75,65.68,65.68,197
27-Nov-23,65.01,65.34,65.01,65.34,261
24-Nov-23,63.75,63.84,63.75,63.84,34553
23-Nov-23,63.60,63.60,63.43,63.43,34507
22-Nov-23,63.52,63.72,63.52,63.72,381
21-Nov-23,64.46,64.46,64.46,64.46,515
20-Nov-23,63.54,63.54,63.54,63.54,953
17-Nov-23,63.72,64.20,63.72,63.96,767
16-Nov-23,62.49,62.49,62.49,62.49,3499
14-Nov-23,63.09,63.09,63.08,63.08,189
13-Nov-23,62.46,62.46,62.46,62.46,1748
10-Nov-23,61.79,61.98,61.79,61.98,20616
09-Nov-23,62.00,62.04,62.00,62.04,49724
08-Nov-23,62.49,62.82,62.49,62.82,4440
07-Nov-23,61.64,61.86,61.64,61.86,1233
06-Nov-23,62.40,62.40,62.22,62.22,499
03-Nov-23,63.06,63.06,63.06,63.06,6495
01-Nov-23,61.00,61.20,60.97,61.20,305
31-Oct-23,62.36,62.43,62.36,62.43,124
30-Oct-23,62.58,62.58,62.58,62.58,312
27-Oct-23,61.68,61.70,61.56,61.56,9192
26-Oct-23,62.42,62.42,62.42,62.42,62
25-Oct-23,60.18,60.18,60.18,60.18,300
24-Oct-23,60.90,61.56,60.90,61.44,1351
23-Oct-23,59.40,59.40,58.86,58.86,353
20-Oct-23,59.96,59.96,59.40,59.40,238
19-Oct-23,61.96,61.96,60.62,60.62,51265
18-Oct-23,62.00,62.00,61.32,61.37,2705
17-Oct-23,62.60,62.76,62.58,62.76,3318
16-Oct-23,62.58,62.58,62.58,62.58,125
13-Oct-23,61.76,62.28,61.76,62.16,683
11-Oct-23,65.17,65.17,65.17,65.17,130
10-Oct-23,66.39,66.39,65.98,65.98,792
09-Oct-23,69.26,69.26,66.92,66.95,470
06-Oct-23,67.33,67.90,67.33,67.90,2092
05-Oct-23,67.94,67.94,67.77,67.77,271
04-Oct-23,67.41,67.41,67.11,67.20,8276
03-Oct-23,66.22,67.27,66.22,67.27,2456
02-Oct-23,65.21,65.21,64.96,64.96,455
29-Sep-23,65.66,65.66,65.52,65.52,1507
28-Sep-23,66.36,66.44,66.36,66.44,1261

*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: N1UE34