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
27/02/2026	-2,22%	-1,69	74,31	75,40	74,31	75,40	30K	2
24/02/2026	-1,26%	-0,97	76,00	77,33	76,00	77,33	12K	2
23/02/2026	-3,66%	-2,92	76,97	76,18	76,18	76,97	307	2
20/02/2026	0,00%	0,00	79,89	79,89	79,89	79,89	79	1
19/02/2026	1,46%	1,15	79,89	79,89	79,89	79,89	159	1
13/02/2026	-4,26%	-3,50	78,74	78,74	78,74	78,74	314	1
12/02/2026	-2,56%	-2,16	82,24	82,19	80,99	82,24	103K	4

11/02/2026	1,36%	1,13	84,40	84,40	84,40	84,40	675	1
10/02/2026	-0,48%	-0,40	83,27	83,45	83,27	83,45	249	2
09/02/2026	0,02%	0,02	83,67	83,14	83,14	83,67	1K	2
06/02/2026	2,68%	2,18	83,65	82,00	82,00	83,65	2K	3
03/02/2026	4,30%	3,36	81,47	78,11	78,11	82,03	5K	5
02/02/2026	0,00%	0,00	78,11	78,11	78,11	78,11	4K	2
30/01/2026	0,72%	0,56	78,11	77,73	77,56	78,11	699	3
29/01/2026	-1,27%	-1,00	77,55	75,63	75,63	77,55	64K	3
26/01/2026	-1,94%	-1,55	78,55	79,68	78,55	79,68	3K	2
23/01/2026	0,19%	0,15	80,10	79,95	79,95	80,10	160	2
22/01/2026	-0,58%	-0,47	79,95	81,23	79,95	81,23	1K	5
21/01/2026	3,16%	2,46	80,42	79,15	79,15	80,42	11K	4
16/01/2026	-0,81%	-0,64	77,96	78,15	77,96	78,15	1K	2
15/01/2026	2,13%	1,64	78,60	77,73	77,71	78,60	1K	3
14/01/2026	4,04%	2,99	76,96	76,38	76,38	76,96	1K	3
13/01/2026	-0,32%	-0,24	73,97	73,97	73,97	73,97	2K	1
12/01/2026	-0,48%	-0,36	74,21	74,21	74,21	74,21	3K	1
09/01/2026	-1,26%	-0,95	74,57	74,92	74,46	75,24	81K	17
08/01/2026	0,92%	0,69	75,52	74,95	74,88	76,15	219K	9
07/01/2026	-1,71%	-1,30	74,83	75,72	74,83	75,72	150	2
06/01/2026	-1,18%	-0,91	76,13	75,49	75,30	76,13	132K	10
05/01/2026	1,10%	0,84	77,04	77,04	77,04	77,04	924	1
02/01/2026	5,82%	4,19	76,20	74,41	74,41	76,40	1K	4
30/12/2025	-6,31%	-4,85	72,01	68,77	68,77	72,01	487	3
26/12/2025	1,13%	0,86	76,86	76,86	76,86	76,86	384	1
22/12/2025	4,28%	3,12	76,00	72,89	72,89	76,00	984	3
19/12/2025	0,05%	0,04	72,88	73,18	72,88	73,18	146	2
18/12/2025	-0,71%	-0,52	72,84	73,36	72,84	73,36	79K	3
17/12/2025	-0,24%	-0,18	73,36	72,59	72,59	73,36	123K	2
16/12/2025	1,02%	0,74	73,54	73,54	73,54	73,54	514	1
15/12/2025	-2,49%	-1,86	72,80	72,80	72,80	72,80	72	1
12/12/2025	-0,82%	-0,62	74,66	76,54	74,66	76,54	151	2
11/12/2025	4,60%	3,31	75,28	75,28	75,00	75,28	677	3
10/12/2025	0,00%	0,00	71,97	71,97	71,97	71,97	143	1
09/12/2025	-0,24%	-0,17	71,97	71,95	71,95	71,97	17K	2
08/12/2025	-1,19%	-0,87	72,14	71,54	71,54	72,14	7K	7
05/12/2025	1,33%	0,96	73,01	71,76	71,76	73,01	2K	2
04/12/2025	-2,16%	-1,59	72,05	71,62	71,14	72,22	407K	10
03/12/2025	1,99%	1,44	73,64	71,96	71,96	73,64	63K	4
01/12/2025	1,62%	1,15	72,20	72,20	72,20	72,20	72	1
28/11/2025	0,85%	0,60	71,05	70,80	70,65	71,05	15K	6
26/11/2025	0,16%	0,11	70,45	70,45	70,45	70,45	2K	1
25/11/2025	1,84%	1,27	70,34	68,93	68,93	70,34	11K	6
24/11/2025	2,46%	1,66	69,07	69,00	69,00	69,16	2K	3
21/11/2025	1,94%	1,28	67,41	66,88	66,88	67,41	1K	2
19/11/2025	0,02%	0,01	66,13	66,54	66,13	66,54	4K	3
18/11/2025	-0,09%	-0,06	66,12	66,12	66,12	66,12	793	1
17/11/2025	4,04%	2,57	66,18	65,00	65,00	66,18	20K	3
14/11/2025	-2,48%	-1,62	63,61	63,37	63,37	63,61	10K	2
13/11/2025	-1,39%	-0,92	65,23	66,15	65,23	66,15	848	2
12/11/2025	2,21%	1,43	66,15	63,98	63,64	66,15	11K	7
10/11/2025	1,38%	0,88	64,72	64,72	64,72	64,72	64	1
07/11/2025	-3,80%	-2,52	63,84	63,84	63,84	63,84	10K	2
03/11/2025	-1,59%	-1,07	66,36	66,71	66,36	67,09	5K	4
31/10/2025	-2,32%	-1,60	67,43	59,41	59,41	67,72	238K	13
30/10/2025	0,64%	0,44	69,03	69,03	69,03	69,03	54K	1
29/10/2025	0,45%	0,31	68,59	68,33	68,33	68,59	3K	2
28/10/2025	9,25%	5,78	68,28	66,00	64,92	68,71	95K	12
27/10/2025	-0,41%	-0,26	62,50	62,83	62,50	62,83	753	2
24/10/2025	0,00%	0,00	62,76	62,76	62,76	62,76	125	1
22/10/2025	-0,05%	-0,03	62,76	63,30	62,76	63,30	21K	3
21/10/2025	2,72%	1,66	62,79	61,99	61,99	62,79	187	3
20/10/2025	-0,84%	-0,52	61,13	60,52	60,52	61,13	2K	4
16/10/2025	-0,82%	-0,51	61,65	60,91	60,91	62,21	28K	5
14/10/2025	-0,96%	-0,60	62,16	62,16	62,16	62,16	310	1
13/10/2025	0,59%	0,37	62,76	62,30	62,30	62,76	25K	2
09/10/2025	3,28%	1,98	62,39	61,03	61,03	62,39	3K	3
07/10/2025	-0,54%	-0,33	60,41	60,41	60,41	60,41	60	1
06/10/2025	-2,50%	-1,56	60,74	61,28	60,74	61,28	21K	4
03/10/2025	0,91%	0,56	62,30	61,94	61,94	62,30	2K	2
02/10/2025	2,68%	1,61	61,74	60,15	60,15	61,74	7K	5
01/10/2025	0,37%	0,22	60,13	60,45	60,13	60,50	1K	3
30/09/2025	-1,88%	-1,15	59,91	60,04	59,91	60,04	1K	3
26/09/2025	0,41%	0,25	61,06	60,55	60,55	61,06	2K	4
25/09/2025	1,35%	0,81	60,81	60,81	60,81	60,81	60	1
24/09/2025	0,98%	0,58	60,00	60,00	60,00	60,00	720	1
23/09/2025	-0,97%	-0,58	59,42	59,88	59,42	59,88	1K	2
22/09/2025	0,91%	0,54	60,00	59,46	59,46	60,00	1K	3
19/09/2025	-0,30%	-0,18	59,46	60,12	59,22	60,12	2K	3
18/09/2025	-6,34%	-4,04	59,64	60,60	59,30	60,80	24K	13
17/09/2025	1,66%	1,04	63,68	63,68	63,68	63,68	254	1
15/09/2025	-2,73%	-1,76	62,64	62,24	62,24	63,04	24K	6
12/09/2025	-1,71%	-1,12	64,40	64,40	64,40	64,40	772	1
11/09/2025	2,63%	1,68	65,52	63,91	63,91	65,52	832	2
10/09/2025	-1,19%	-0,77	63,84	63,84	63,84	64,12	65K	15
09/09/2025	-2,84%	-1,89	64,61	65,73	64,40	65,80	1K	5
08/09/2025	1,39%	0,91	66,50	66,29	66,29	66,50	927	3
03/09/2025	-1,37%	-0,91	65,59	65,59	65,59	65,59	329	2
02/09/2025	-1,28%	-0,86	66,50	66,50	66,50	66,50	19K	1
27/08/2025	-0,59%	-0,40	67,36	67,15	67,15	67,36	3K	2
26/08/2025	1,04%	0,70	67,76	67,76	67,76	67,76	677	1
25/08/2025	0,00%	0,00	67,06	67,06	67,06	67,06	670	1
22/08/2025	1,96%	1,29	67,06	66,43	66,43	67,06	2K	5
21/08/2025	0,06%	0,04	65,77	65,77	65,77	65,77	1K	1
20/08/2025	-1,31%	-0,87	65,73	65,31	65,31	65,87	3K	4
19/08/2025	1,76%	1,15	66,60	66,42	66,42	66,60	4K	3
15/08/2025	1,96%	1,26	65,45	65,59	65,45	65,59	393	2
14/08/2025	2,08%	1,31	64,19	64,33	64,19	64,33	192	2
08/08/2025	-2,04%	-1,31	62,88	62,88	62,88	62,88	314	1
01/08/2025	-4,78%	-3,22	64,19	64,40	64,13	64,54	771	4
31/07/2025	5,30%	3,39	67,41	67,00	67,00	67,41	5K	7
29/07/2025	-5,32%	-3,60	64,02	63,42	63,28	64,02	26K	10
28/07/2025	0,18%	0,12	67,62	67,95	67,27	67,95	1K	4
25/07/2025	3,37%	2,20	67,50	65,45	65,45	67,50	5K	4
24/07/2025	-3,03%	-2,04	65,30	65,45	65,30	65,45	1K	3
23/07/2025	0,42%	0,28	67,34	66,92	66,92	67,41	670	4
22/07/2025	1,91%	1,26	67,06	66,78	66,78	67,13	3K	4
21/07/2025	0,53%	0,35	65,80	66,22	65,80	66,78	4K	4
18/07/2025	2,62%	1,67	65,45	64,82	64,82	65,45	65K	6
16/07/2025	-1,70%	-1,10	63,78	63,78	63,78	63,78	63	1
15/07/2025	-1,50%	-0,99	64,88	64,88	64,88	64,88	64	1
14/07/2025	0,30%	0,20	65,87	65,10	65,10	66,00	12K	5
11/07/2025	4,21%	2,65	65,67	65,45	65,45	65,67	46K	2
09/07/2025	-0,28%	-0,18	63,02	63,02	63,02	63,02	29K	2
08/07/2025	1,09%	0,68	63,20	63,20	63,20	63,20	63	1
07/07/2025	-0,87%	-0,55	62,52	63,07	62,52	63,07	188	2
04/07/2025	0,80%	0,50	63,07	62,86	61,61	63,07	6K	4
02/07/2025	2,04%	1,25	62,57	60,09	60,09	62,57	6K	4
01/07/2025	-0,65%	-0,40	61,32	65,17	58,71	65,17	15K	14
26/06/2025	8,30%	4,73	61,72	61,72	61,72	61,72	123	2
23/06/2025	-2,26%	-1,32	56,99	56,99	56,99	56,99	17K	1
20/06/2025	-0,15%	-0,09	58,31	58,31	58,31	58,31	174	1
18/06/2025	5,28%	2,93	58,40	58,40	58,40	58,40	58	1
16/06/2025	-0,68%	-0,38	55,47	55,47	55,47	55,47	721	1
13/06/2025	3,62%	1,95	55,85	55,36	55,36	55,85	1K	3
12/06/2025	-0,19%	-0,10	53,90	53,90	53,90	53,90	53	1
11/06/2025	-	-	54,00	54,72	54,00	54,72	1K	2

Date,Open,High,Low,Close,Volume
27-Feb-26,75.40,75.40,74.31,74.31,30234
24-Feb-26,77.33,77.33,76.00,76.00,11675
23-Feb-26,76.18,76.97,76.18,76.97,307
20-Feb-26,79.89,79.89,79.89,79.89,79
19-Feb-26,79.89,79.89,79.89,79.89,159
13-Feb-26,78.74,78.74,78.74,78.74,314
12-Feb-26,82.19,82.24,80.99,82.24,103248
11-Feb-26,84.40,84.40,84.40,84.40,675
10-Feb-26,83.45,83.45,83.27,83.27,249
09-Feb-26,83.14,83.67,83.14,83.67,1087
06-Feb-26,82.00,83.65,82.00,83.65,1999
03-Feb-26,78.11,82.03,78.11,81.47,4580
02-Feb-26,78.11,78.11,78.11,78.11,3905
30-Jan-26,77.73,78.11,77.56,78.11,699
29-Jan-26,75.63,77.55,75.63,77.55,63938
26-Jan-26,79.68,79.68,78.55,78.55,3333
23-Jan-26,79.95,80.10,79.95,80.10,160
22-Jan-26,81.23,81.23,79.95,79.95,1449
21-Jan-26,79.15,80.42,79.15,80.42,10755
16-Jan-26,78.15,78.15,77.96,77.96,1171
15-Jan-26,77.73,78.60,77.71,78.60,1331
14-Jan-26,76.38,76.96,76.38,76.96,1152
13-Jan-26,73.97,73.97,73.97,73.97,1775
12-Jan-26,74.21,74.21,74.21,74.21,2968
09-Jan-26,74.92,75.24,74.46,74.57,80722
08-Jan-26,74.95,76.15,74.88,75.52,218686
07-Jan-26,75.72,75.72,74.83,74.83,150
06-Jan-26,75.49,76.13,75.30,76.13,131659
05-Jan-26,77.04,77.04,77.04,77.04,924
02-Jan-26,74.41,76.40,74.41,76.20,1362
30-Dec-25,68.77,72.01,68.77,72.01,487
26-Dec-25,76.86,76.86,76.86,76.86,384
22-Dec-25,72.89,76.00,72.89,76.00,984
19-Dec-25,73.18,73.18,72.88,72.88,146
18-Dec-25,73.36,73.36,72.84,72.84,78720
17-Dec-25,72.59,73.36,72.59,73.36,123035
16-Dec-25,73.54,73.54,73.54,73.54,514
15-Dec-25,72.80,72.80,72.80,72.80,72
12-Dec-25,76.54,76.54,74.66,74.66,151
11-Dec-25,75.28,75.28,75.00,75.28,677
10-Dec-25,71.97,71.97,71.97,71.97,143
09-Dec-25,71.95,71.97,71.95,71.97,16620
08-Dec-25,71.54,72.14,71.54,72.14,6955
05-Dec-25,71.76,73.01,71.76,73.01,1956
04-Dec-25,71.62,72.22,71.14,72.05,407286
03-Dec-25,71.96,73.64,71.96,73.64,63440
01-Dec-25,72.20,72.20,72.20,72.20,72
28-Nov-25,70.80,71.05,70.65,71.05,14934
26-Nov-25,70.45,70.45,70.45,70.45,2113
25-Nov-25,68.93,70.34,68.93,70.34,11080
24-Nov-25,69.00,69.16,69.00,69.07,1727
21-Nov-25,66.88,67.41,66.88,67.41,1004
19-Nov-25,66.54,66.54,66.13,66.13,4238
18-Nov-25,66.12,66.12,66.12,66.12,793
17-Nov-25,65.00,66.18,65.00,66.18,20199
14-Nov-25,63.37,63.61,63.37,63.61,9571
13-Nov-25,66.15,66.15,65.23,65.23,848
12-Nov-25,63.98,66.15,63.64,66.15,11108
10-Nov-25,64.72,64.72,64.72,64.72,64
07-Nov-25,63.84,63.84,63.84,63.84,9959
03-Nov-25,66.71,67.09,66.36,66.36,4663
31-Oct-25,59.41,67.72,59.41,67.43,237681
30-Oct-25,69.03,69.03,69.03,69.03,53636
29-Oct-25,68.33,68.59,68.33,68.59,3497
28-Oct-25,66.00,68.71,64.92,68.28,94511
27-Oct-25,62.83,62.83,62.50,62.50,753
24-Oct-25,62.76,62.76,62.76,62.76,125
22-Oct-25,63.30,63.30,62.76,62.76,20949
21-Oct-25,61.99,62.79,61.99,62.79,187
20-Oct-25,60.52,61.13,60.52,61.13,2008
16-Oct-25,60.91,62.21,60.91,61.65,28250
14-Oct-25,62.16,62.16,62.16,62.16,310
13-Oct-25,62.30,62.76,62.30,62.76,25228
09-Oct-25,61.03,62.39,61.03,62.39,2676
07-Oct-25,60.41,60.41,60.41,60.41,60
06-Oct-25,61.28,61.28,60.74,60.74,21046
03-Oct-25,61.94,62.30,61.94,62.30,2481
02-Oct-25,60.15,61.74,60.15,61.74,6843
01-Oct-25,60.45,60.50,60.13,60.13,1027
30-Sep-25,60.04,60.04,59.91,59.91,1439
26-Sep-25,60.55,61.06,60.55,61.06,1517
25-Sep-25,60.81,60.81,60.81,60.81,60
24-Sep-25,60.00,60.00,60.00,60.00,720
23-Sep-25,59.88,59.88,59.42,59.42,1257
22-Sep-25,59.46,60.00,59.46,60.00,1017
19-Sep-25,60.12,60.12,59.22,59.46,2387
18-Sep-25,60.60,60.80,59.30,59.64,24475
17-Sep-25,63.68,63.68,63.68,63.68,254
15-Sep-25,62.24,63.04,62.24,62.64,23723
12-Sep-25,64.40,64.40,64.40,64.40,772
11-Sep-25,63.91,65.52,63.91,65.52,832
10-Sep-25,63.84,64.12,63.84,63.84,65194
09-Sep-25,65.73,65.80,64.40,64.61,1242
08-Sep-25,66.29,66.50,66.29,66.50,927
03-Sep-25,65.59,65.59,65.59,65.59,329
02-Sep-25,66.50,66.50,66.50,66.50,19218
27-Aug-25,67.15,67.36,67.15,67.36,3424
26-Aug-25,67.76,67.76,67.76,67.76,677
25-Aug-25,67.06,67.06,67.06,67.06,670
22-Aug-25,66.43,67.06,66.43,67.06,1540
21-Aug-25,65.77,65.77,65.77,65.77,1315
20-Aug-25,65.31,65.87,65.31,65.73,2690
19-Aug-25,66.42,66.60,66.42,66.60,3987
15-Aug-25,65.59,65.59,65.45,65.45,393
14-Aug-25,64.33,64.33,64.19,64.19,192
08-Aug-25,62.88,62.88,62.88,62.88,314
01-Aug-25,64.40,64.54,64.13,64.19,771
31-Jul-25,67.00,67.41,67.00,67.41,5496
29-Jul-25,63.42,64.02,63.28,64.02,26201
28-Jul-25,67.95,67.95,67.27,67.62,1414
25-Jul-25,65.45,67.50,65.45,67.50,5042
24-Jul-25,65.45,65.45,65.30,65.30,1371
23-Jul-25,66.92,67.41,66.92,67.34,670
22-Jul-25,66.78,67.13,66.78,67.06,3406
21-Jul-25,66.22,66.78,65.80,65.80,4085
18-Jul-25,64.82,65.45,64.82,65.45,65145
16-Jul-25,63.78,63.78,63.78,63.78,63
15-Jul-25,64.88,64.88,64.88,64.88,64
14-Jul-25,65.10,66.00,65.10,65.87,11518
11-Jul-25,65.45,65.67,65.45,65.67,45833
09-Jul-25,63.02,63.02,63.02,63.02,29304
08-Jul-25,63.20,63.20,63.20,63.20,63
07-Jul-25,63.07,63.07,62.52,62.52,188
04-Jul-25,62.86,63.07,61.61,63.07,6244
02-Jul-25,60.09,62.57,60.09,62.57,6031
01-Jul-25,65.17,65.17,58.71,61.32,15143
26-Jun-25,61.72,61.72,61.72,61.72,123
23-Jun-25,56.99,56.99,56.99,56.99,17097
20-Jun-25,58.31,58.31,58.31,58.31,174
18-Jun-25,58.40,58.40,58.40,58.40,58
16-Jun-25,55.47,55.47,55.47,55.47,721
13-Jun-25,55.36,55.85,55.36,55.85,1056
12-Jun-25,53.90,53.90,53.90,53.90,53
11-Jun-25,54.72,54.72,54.00,54.00,1087

*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