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
19/05/2025	-0,91%	-0,50	54,30	54,80	53,90	54,80	1K	5
16/05/2025	0,00%	0,00	54,80	54,80	54,80	54,80	109	1
15/05/2025	-0,29%	-0,16	54,80	54,96	54,28	54,96	4K	3
14/05/2025	1,70%	0,92	54,96	55,28	54,96	55,28	6K	2
09/05/2025	-1,57%	-0,86	54,04	54,50	54,04	54,50	594	3
08/05/2025	-0,54%	-0,30	54,90	54,90	54,90	54,90	54	1
07/05/2025	-1,62%	-0,91	55,20	55,38	55,20	55,38	221	2

06/05/2025	-2,69%	-1,55	56,11	56,80	56,11	56,80	844	3
05/05/2025	0,63%	0,36	57,66	57,36	57,36	57,66	1K	2
02/05/2025	2,61%	1,46	57,30	54,72	54,72	57,30	226	3
30/04/2025	-0,02%	-0,01	55,84	55,50	55,48	55,84	389	3
29/04/2025	1,36%	0,75	55,85	53,30	53,30	55,85	15K	3
28/04/2025	0,49%	0,27	55,10	55,23	55,10	55,30	31K	6
25/04/2025	1,82%	0,98	54,83	55,08	54,56	55,08	15K	22
24/04/2025	3,04%	1,59	53,85	54,00	53,85	54,00	121K	4
22/04/2025	-3,67%	-1,99	52,26	51,30	51,30	52,26	155	3
17/04/2025	-0,35%	-0,19	54,25	53,95	53,95	54,25	649	4
16/04/2025	-1,02%	-0,56	54,44	54,57	54,44	54,57	490	2
15/04/2025	0,92%	0,50	55,00	55,00	55,00	55,00	275	1
14/04/2025	0,81%	0,44	54,50	55,15	54,50	55,15	3K	2
11/04/2025	0,30%	0,16	54,06	53,64	53,64	54,06	5K	2
10/04/2025	3,16%	1,65	53,90	54,76	52,93	54,76	2K	6
09/04/2025	1,46%	0,75	52,25	51,84	51,84	52,60	522	5
08/04/2025	0,68%	0,35	51,50	52,54	51,48	52,54	1K	4
07/04/2025	0,95%	0,48	51,15	48,95	48,35	52,00	35K	11
04/04/2025	-1,80%	-0,93	50,67	52,12	50,67	52,12	2K	3
03/04/2025	-11,58%	-6,76	51,60	58,19	51,60	58,19	64K	9
02/04/2025	3,11%	1,76	58,36	56,60	56,60	58,38	32K	5
01/04/2025	-0,86%	-0,49	56,60	57,35	56,60	57,35	8K	7
31/03/2025	-3,25%	-1,92	57,09	58,01	56,42	58,01	55K	13
28/03/2025	-14,22%	-9,78	59,01	59,01	59,01	59,01	295	2
27/03/2025	13,99%	8,44	68,79	68,79	68,79	68,79	206	1
26/03/2025	-0,41%	-0,25	60,35	61,57	60,35	61,57	71K	21
25/03/2025	-1,08%	-0,66	60,60	60,80	60,36	60,80	86K	4
24/03/2025	5,68%	3,29	61,26	59,82	59,82	61,26	1K	4
21/03/2025	-4,97%	-3,03	57,97	58,88	57,23	58,88	7K	9
20/03/2025	-0,23%	-0,14	61,00	61,56	61,00	61,56	244	3
19/03/2025	-0,39%	-0,24	61,14	61,38	61,14	61,38	122	2
18/03/2025	0,00%	0,00	61,38	61,38	61,38	61,38	6K	1
17/03/2025	-3,31%	-2,10	61,38	63,42	60,95	63,42	2K	6
14/03/2025	0,00%	0,00	63,48	63,48	63,48	63,48	126	2
13/03/2025	-0,63%	-0,40	63,48	63,48	63,48	63,48	253	3
12/03/2025	1,20%	0,76	63,88	63,88	63,88	63,88	702	2
11/03/2025	3,36%	2,05	63,12	61,85	61,85	63,12	1K	3
10/03/2025	-4,34%	-2,77	61,07	64,48	61,07	64,48	1K	6
06/03/2025	1,14%	0,72	63,84	63,84	63,84	63,84	63	1
05/03/2025	-4,71%	-3,12	63,12	63,91	63,12	63,91	695	2
28/02/2025	1,44%	0,94	66,24	66,21	66,21	66,84	37K	3
27/02/2025	0,38%	0,25	65,30	65,05	65,05	65,30	91K	14
26/02/2025	1,45%	0,93	65,05	65,40	64,44	67,09	321K	336
25/02/2025	0,00%	0,00	64,12	64,12	64,12	64,12	4K	2
24/02/2025	-1,54%	-1,00	64,12	64,23	64,12	65,04	17K	6
21/02/2025	-1,91%	-1,27	65,12	66,99	65,12	66,99	2K	2
20/02/2025	0,15%	0,10	66,39	66,39	66,39	66,39	1K	1
19/02/2025	2,03%	1,32	66,29	66,29	66,29	66,29	5K	1
18/02/2025	1,52%	0,97	64,97	64,97	64,97	64,97	389	1
17/02/2025	-2,32%	-1,52	64,00	66,14	64,00	66,21	8K	8
14/02/2025	1,69%	1,09	65,52	65,52	65,52	65,52	524	1
13/02/2025	-1,60%	-1,05	64,43	64,31	64,01	64,43	2K	3
12/02/2025	-1,39%	-0,92	65,48	65,48	65,48	65,48	130	1
11/02/2025	-0,21%	-0,14	66,40	67,87	66,40	67,87	22K	8
10/02/2025	3,10%	2,00	66,54	69,04	66,44	69,04	19K	16
06/02/2025	2,49%	1,57	64,54	64,32	64,32	64,65	3K	32
03/02/2025	-0,11%	-0,07	62,97	63,24	62,97	63,24	2K	3
31/01/2025	1,16%	0,72	63,04	63,11	62,84	63,11	2K	4
30/01/2025	0,45%	0,28	62,32	62,32	62,32	62,32	124	1
29/01/2025	-0,02%	-0,01	62,04	62,05	62,04	62,35	4K	3
28/01/2025	3,43%	2,06	62,05	62,05	62,05	62,05	310	2
27/01/2025	-0,74%	-0,45	59,99	60,30	59,99	60,30	29K	4
24/01/2025	0,23%	0,14	60,44	59,98	59,87	60,44	2K	3
23/01/2025	-4,81%	-3,05	60,30	60,30	60,30	60,30	1K	3
21/01/2025	-0,08%	-0,05	63,35	64,20	63,35	64,20	9K	3
20/01/2025	0,38%	0,24	63,40	63,16	63,16	63,47	4K	4
17/01/2025	2,33%	1,44	63,16	63,16	63,16	63,16	50K	1
14/01/2025	2,68%	1,61	61,72	61,72	61,72	61,72	1K	1
10/01/2025	1,59%	0,94	60,11	64,80	60,11	64,80	189	3
09/01/2025	-2,46%	-1,49	59,17	59,17	59,17	59,17	2K	1
08/01/2025	-1,45%	-0,89	60,66	60,66	60,66	60,66	606	1
07/01/2025	0,28%	0,17	61,55	61,38	61,38	62,28	16K	13
06/01/2025	5,77%	3,35	61,38	61,56	61,38	61,56	12K	2
03/01/2025	-1,44%	-0,85	58,03	58,92	58,03	58,92	35K	3
02/01/2025	-1,24%	-0,74	58,88	59,62	52,79	61,20	57K	48
30/12/2024	-3,84%	-2,38	59,62	60,38	59,62	60,38	12K	3
27/12/2024	1,66%	1,01	62,00	61,00	61,00	63,98	25K	10
26/12/2024	1,23%	0,74	60,99	60,78	60,78	60,99	3K	2
23/12/2024	1,12%	0,67	60,25	60,66	59,22	60,66	336K	33
20/12/2024	0,91%	0,54	59,58	59,01	58,74	59,58	533	4
19/12/2024	-4,28%	-2,64	59,04	60,71	59,04	60,71	13K	10
18/12/2024	1,28%	0,78	61,68	63,18	61,62	63,18	75K	7
17/12/2024	-3,33%	-2,10	60,90	62,02	60,90	62,02	6K	12
16/12/2024	0,06%	0,04	63,00	62,71	62,71	63,29	5K	6
13/12/2024	-5,22%	-3,47	62,96	66,78	62,79	66,78	20K	18
12/12/2024	-4,43%	-3,08	66,43	68,05	65,35	68,05	82K	15
11/12/2024	-3,40%	-2,45	69,51	71,26	69,51	71,26	30K	27
10/12/2024	-1,79%	-1,31	71,96	72,52	70,50	72,73	47K	32
09/12/2024	1,48%	1,07	73,27	71,43	71,00	74,20	2K	15
06/12/2024	0,01%	0,01	72,20	73,22	72,20	73,43	7K	5
05/12/2024	-3,70%	-2,77	72,19	74,99	71,58	75,20	6K	14
04/12/2024	-9,00%	-7,41	74,96	78,33	74,96	78,33	99K	15
03/12/2024	-1,03%	-0,86	82,37	79,36	78,50	82,37	122K	18
02/12/2024	6,98%	5,43	83,23	78,40	76,00	83,23	3M	1.255
29/11/2024	1,70%	1,30	77,80	76,90	76,90	79,60	39K	397
28/11/2024	0,00%	0,00	76,50	75,61	75,59	76,50	7K	3
27/11/2024	2,81%	2,09	76,50	75,81	74,48	76,51	37K	371
26/11/2024	-1,18%	-0,89	74,41	76,06	73,50	76,06	11K	73
25/11/2024	2,06%	1,52	75,30	74,20	73,92	75,30	26K	299
22/11/2024	2,23%	1,61	73,78	72,27	71,75	74,41	11K	155
21/11/2024	3,72%	2,59	72,17	72,59	70,91	72,94	9K	116
19/11/2024	-1,00%	-0,70	69,58	71,82	69,58	71,89	15K	177
18/11/2024	-0,79%	-0,56	70,28	70,91	69,79	71,68	22K	283
14/11/2024	-4,35%	-3,22	70,84	74,62	70,49	74,62	29K	329
13/11/2024	-0,46%	-0,34	74,06	74,34	73,12	75,11	31K	410
12/11/2024	-3,43%	-2,64	74,40	76,56	72,90	76,56	33K	290
11/11/2024	1,90%	1,44	77,04	77,78	76,88	77,92	27K	285
08/11/2024	-1,77%	-1,36	75,60	77,44	75,60	88,00	27K	42
07/11/2024	-4,15%	-3,33	76,96	81,10	76,56	81,10	27K	143
06/11/2024	15,98%	11,06	80,29	74,31	74,31	81,20	21K	181
05/11/2024	0,20%	0,14	69,23	68,46	68,15	70,21	7K	90
04/11/2024	-1,89%	-1,33	69,09	70,00	69,09	70,00	4K	12
01/11/2024	0,04%	0,03	70,42	69,16	69,16	70,42	2M	13
28/10/2024	3,45%	2,35	70,39	70,39	70,39	70,39	5K	2
25/10/2024	-1,00%	-0,69	68,04	67,76	67,76	68,04	1K	2
22/10/2024	-8,66%	-6,52	68,73	70,37	68,15	70,37	7K	5
21/10/2024	0,28%	0,21	75,25	76,96	75,25	76,96	16K	10
18/10/2024	0,27%	0,20	75,04	75,04	75,04	75,04	525	1
17/10/2024	3,70%	2,67	74,84	72,17	72,17	74,84	6K	4
16/10/2024	-0,10%	-0,07	72,17	72,24	72,17	72,24	216	2
15/10/2024	2,48%	1,75	72,24	72,24	72,24	72,24	216	2
14/10/2024	-1,18%	-0,84	70,49	70,56	70,49	71,26	639	3
11/10/2024	3,14%	2,17	71,33	71,33	71,33	71,33	71	1
04/10/2024	0,00%	0,00	69,16	69,16	69,16	69,16	45K	2
03/10/2024	-0,77%	-0,54	69,16	69,16	69,16	69,16	2K	1
01/10/2024	0,27%	0,19	69,70	69,51	69,37	69,79	94K	8
25/09/2024	-	-	69,51	69,51	69,51	69,51	695	1

Date,Open,High,Low,Close,Volume
19-May-25,54.80,54.80,53.90,54.30,1354
16-May-25,54.80,54.80,54.80,54.80,109
15-May-25,54.96,54.96,54.28,54.80,4151
14-May-25,55.28,55.28,54.96,54.96,5692
09-May-25,54.50,54.50,54.04,54.04,594
08-May-25,54.90,54.90,54.90,54.90,54
07-May-25,55.38,55.38,55.20,55.20,221
06-May-25,56.80,56.80,56.11,56.11,844
05-May-25,57.36,57.66,57.36,57.66,1377
02-May-25,54.72,57.30,54.72,57.30,226
30-Apr-25,55.50,55.84,55.48,55.84,389
29-Apr-25,53.30,55.85,53.30,55.85,15271
28-Apr-25,55.23,55.30,55.10,55.10,30718
25-Apr-25,55.08,55.08,54.56,54.83,14635
24-Apr-25,54.00,54.00,53.85,53.85,121387
22-Apr-25,51.30,52.26,51.30,52.26,155
17-Apr-25,53.95,54.25,53.95,54.25,649
16-Apr-25,54.57,54.57,54.44,54.44,490
15-Apr-25,55.00,55.00,55.00,55.00,275
14-Apr-25,55.15,55.15,54.50,54.50,2686
11-Apr-25,53.64,54.06,53.64,54.06,5418
10-Apr-25,54.76,54.76,52.93,53.90,2363
09-Apr-25,51.84,52.60,51.84,52.25,522
08-Apr-25,52.54,52.54,51.48,51.50,1407
07-Apr-25,48.95,52.00,48.35,51.15,34548
04-Apr-25,52.12,52.12,50.67,50.67,1527
03-Apr-25,58.19,58.19,51.60,51.60,63570
02-Apr-25,56.60,58.38,56.60,58.36,31712
01-Apr-25,57.35,57.35,56.60,56.60,8314
31-Mar-25,58.01,58.01,56.42,57.09,54917
28-Mar-25,59.01,59.01,59.01,59.01,295
27-Mar-25,68.79,68.79,68.79,68.79,206
26-Mar-25,61.57,61.57,60.35,60.35,71266
25-Mar-25,60.80,60.80,60.36,60.60,86051
24-Mar-25,59.82,61.26,59.82,61.26,1321
21-Mar-25,58.88,58.88,57.23,57.97,6594
20-Mar-25,61.56,61.56,61.00,61.00,244
19-Mar-25,61.38,61.38,61.14,61.14,122
18-Mar-25,61.38,61.38,61.38,61.38,5524
17-Mar-25,63.42,63.42,60.95,61.38,2139
14-Mar-25,63.48,63.48,63.48,63.48,126
13-Mar-25,63.48,63.48,63.48,63.48,253
12-Mar-25,63.88,63.88,63.88,63.88,702
11-Mar-25,61.85,63.12,61.85,63.12,1070
10-Mar-25,64.48,64.48,61.07,61.07,1362
06-Mar-25,63.84,63.84,63.84,63.84,63
05-Mar-25,63.91,63.91,63.12,63.12,695
28-Feb-25,66.21,66.84,66.21,66.24,37165
27-Feb-25,65.05,65.30,65.05,65.30,91089
26-Feb-25,65.40,67.09,64.44,65.05,320887
25-Feb-25,64.12,64.12,64.12,64.12,3847
24-Feb-25,64.23,65.04,64.12,64.12,16558
21-Feb-25,66.99,66.99,65.12,65.12,2400
20-Feb-25,66.39,66.39,66.39,66.39,1327
19-Feb-25,66.29,66.29,66.29,66.29,4772
18-Feb-25,64.97,64.97,64.97,64.97,389
17-Feb-25,66.14,66.21,64.00,64.00,7731
14-Feb-25,65.52,65.52,65.52,65.52,524
13-Feb-25,64.31,64.43,64.01,64.43,1606
12-Feb-25,65.48,65.48,65.48,65.48,130
11-Feb-25,67.87,67.87,66.40,66.40,22123
10-Feb-25,69.04,69.04,66.44,66.54,19356
06-Feb-25,64.32,64.65,64.32,64.54,3097
03-Feb-25,63.24,63.24,62.97,62.97,1896
31-Jan-25,63.11,63.11,62.84,63.04,1701
30-Jan-25,62.32,62.32,62.32,62.32,124
29-Jan-25,62.05,62.35,62.04,62.04,3912
28-Jan-25,62.05,62.05,62.05,62.05,310
27-Jan-25,60.30,60.30,59.99,59.99,29102
24-Jan-25,59.98,60.44,59.87,60.44,2050
23-Jan-25,60.30,60.30,60.30,60.30,1326
21-Jan-25,64.20,64.20,63.35,63.35,8623
20-Jan-25,63.16,63.47,63.16,63.40,3550
17-Jan-25,63.16,63.16,63.16,63.16,49896
14-Jan-25,61.72,61.72,61.72,61.72,1234
10-Jan-25,64.80,64.80,60.11,60.11,189
09-Jan-25,59.17,59.17,59.17,59.17,1656
08-Jan-25,60.66,60.66,60.66,60.66,606
07-Jan-25,61.38,62.28,61.38,61.55,15635
06-Jan-25,61.56,61.56,61.38,61.38,12294
03-Jan-25,58.92,58.92,58.03,58.03,35183
02-Jan-25,59.62,61.20,52.79,58.88,57088
30-Dec-24,60.38,60.38,59.62,59.62,12338
27-Dec-24,61.00,63.98,61.00,62.00,24526
26-Dec-24,60.78,60.99,60.78,60.99,3160
23-Dec-24,60.66,60.66,59.22,60.25,336120
20-Dec-24,59.01,59.58,58.74,59.58,533
19-Dec-24,60.71,60.71,59.04,59.04,12912
18-Dec-24,63.18,63.18,61.62,61.68,74637
17-Dec-24,62.02,62.02,60.90,60.90,5519
16-Dec-24,62.71,63.29,62.71,63.00,5494
13-Dec-24,66.78,66.78,62.79,62.96,19738
12-Dec-24,68.05,68.05,65.35,66.43,82253
11-Dec-24,71.26,71.26,69.51,69.51,30124
10-Dec-24,72.52,72.73,70.50,71.96,47246
09-Dec-24,71.43,74.20,71.00,73.27,1973
06-Dec-24,73.22,73.43,72.20,72.20,6521
05-Dec-24,74.99,75.20,71.58,72.19,5839
04-Dec-24,78.33,78.33,74.96,74.96,98863
03-Dec-24,79.36,82.37,78.50,82.37,121941
02-Dec-24,78.40,83.23,76.00,83.23,2666218
29-Nov-24,76.90,79.60,76.90,77.80,38699
28-Nov-24,75.61,76.50,75.59,76.50,7191
27-Nov-24,75.81,76.51,74.48,76.50,36657
26-Nov-24,76.06,76.06,73.50,74.41,10627
25-Nov-24,74.20,75.30,73.92,75.30,26484
22-Nov-24,72.27,74.41,71.75,73.78,11450
21-Nov-24,72.59,72.94,70.91,72.17,9164
19-Nov-24,71.82,71.89,69.58,69.58,14893
18-Nov-24,70.91,71.68,69.79,70.28,21869
14-Nov-24,74.62,74.62,70.49,70.84,28744
13-Nov-24,74.34,75.11,73.12,74.06,31252
12-Nov-24,76.56,76.56,72.90,74.40,32770
11-Nov-24,77.78,77.92,76.88,77.04,26728
08-Nov-24,77.44,88.00,75.60,75.60,27005
07-Nov-24,81.10,81.10,76.56,76.96,27453
06-Nov-24,74.31,81.20,74.31,80.29,21108
05-Nov-24,68.46,70.21,68.15,69.23,7279
04-Nov-24,70.00,70.00,69.09,69.09,3735
01-Nov-24,69.16,70.42,69.16,70.42,2008185
28-Oct-24,70.39,70.39,70.39,70.39,4856
25-Oct-24,67.76,68.04,67.76,68.04,1156
22-Oct-24,70.37,70.37,68.15,68.73,7231
21-Oct-24,76.96,76.96,75.25,75.25,16152
18-Oct-24,75.04,75.04,75.04,75.04,525
17-Oct-24,72.17,74.84,72.17,74.84,5821
16-Oct-24,72.24,72.24,72.17,72.17,216
15-Oct-24,72.24,72.24,72.24,72.24,216
14-Oct-24,70.56,71.26,70.49,70.49,639
11-Oct-24,71.33,71.33,71.33,71.33,71
04-Oct-24,69.16,69.16,69.16,69.16,45092
03-Oct-24,69.16,69.16,69.16,69.16,2074
01-Oct-24,69.51,69.79,69.37,69.70,93727
25-Sep-24,69.51,69.51,69.51,69.51,695

*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