Cotação atual, histórico e gráfico do papel: N1VO34

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 N1VO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,21%	-0,96	78,64	80,00	78,64	80,00	930K	71
02/10/2024	-0,93%	-0,75	79,60	80,55	78,64	80,55	218K	101
01/10/2024	-0,95%	-0,77	80,35	80,65	80,24	81,36	327K	995
30/09/2024	-1,61%	-1,33	81,12	81,00	80,03	81,12	392K	74
27/09/2024	-3,03%	-2,58	82,45	83,18	81,15	83,18	1M	113
26/09/2024	-1,89%	-1,64	85,03	86,67	84,42	87,29	592K	454
25/09/2024	1,05%	0,90	86,67	87,20	86,60	87,25	309K	459

24/09/2024	-0,57%	-0,49	85,77	86,26	84,51	86,30	444K	79
23/09/2024	-2,33%	-2,06	86,26	87,00	85,45	87,00	432K	107
20/09/2024	-3,68%	-3,37	88,32	88,00	86,70	88,60	255K	121
19/09/2024	1,67%	1,51	91,69	89,00	89,00	91,80	82K	43
18/09/2024	-0,30%	-0,27	90,18	90,95	89,82	91,16	327K	78
17/09/2024	-3,65%	-3,43	90,45	93,88	90,45	93,88	143K	83
16/09/2024	0,37%	0,35	93,88	95,90	93,88	95,90	63K	35
13/09/2024	-2,39%	-2,29	93,53	96,20	93,53	96,20	269K	58
12/09/2024	0,87%	0,83	95,82	95,00	95,00	96,35	171K	64
11/09/2024	3,47%	3,19	94,99	94,05	92,70	95,76	582K	85
10/09/2024	0,00%	0,00	91,80	91,50	90,50	91,97	112K	48
09/09/2024	0,88%	0,80	91,80	92,90	91,72	93,24	209K	40
06/09/2024	-0,45%	-0,41	91,00	91,01	91,00	92,25	335K	74
05/09/2024	-3,18%	-3,00	91,41	93,90	90,81	93,90	7M	261
04/09/2024	-1,66%	-1,59	94,41	95,00	94,20	95,00	1M	190
03/09/2024	-1,55%	-1,51	96,00	96,93	96,00	97,40	590K	192
02/09/2024	0,30%	0,29	97,51	99,00	97,50	99,00	70K	30
30/08/2024	1,25%	1,20	97,22	96,03	96,03	100,00	6M	156
29/08/2024	2,87%	2,68	96,02	95,39	95,39	96,83	472K	117
28/08/2024	-0,31%	-0,29	93,34	93,62	92,61	93,62	137K	50
27/08/2024	1,43%	1,32	93,63	91,69	91,50	93,63	585K	119
26/08/2024	-1,27%	-1,19	92,31	94,44	92,31	94,44	728K	52
23/08/2024	-1,79%	-1,70	93,50	96,36	93,40	96,36	981K	60
22/08/2024	2,90%	2,68	95,20	93,46	93,46	95,94	4M	385
21/08/2024	-1,38%	-1,29	92,52	93,35	91,44	93,35	90K	84
20/08/2024	2,63%	2,40	93,81	91,63	91,63	93,81	2M	100
19/08/2024	-0,63%	-0,58	91,41	92,77	91,05	92,77	2M	262
16/08/2024	-1,09%	-1,01	91,99	94,49	91,99	94,49	5M	69
15/08/2024	0,52%	0,48	93,00	92,58	92,06	93,85	2M	48
14/08/2024	1,53%	1,39	92,52	91,23	91,13	92,52	203K	34
13/08/2024	2,23%	1,99	91,13	90,04	90,04	92,42	281K	49
12/08/2024	-3,08%	-2,83	89,14	91,90	89,14	91,90	326K	75
09/08/2024	2,99%	2,67	91,97	89,79	89,20	92,43	2M	454
08/08/2024	5,93%	5,00	89,30	88,70	87,26	89,30	2M	226
07/08/2024	-8,21%	-7,54	84,30	86,45	83,46	86,76	530K	368
06/08/2024	2,15%	1,93	91,84	89,92	89,92	92,69	969K	387
05/08/2024	-1,36%	-1,24	89,91	88,71	88,20	91,08	840K	181
02/08/2024	-3,91%	-3,71	91,15	94,23	90,71	94,23	605K	721
01/08/2024	1,15%	1,08	94,86	93,85	93,23	95,29	643K	1.294
31/07/2024	3,27%	2,97	93,78	91,72	91,72	93,95	4M	1.235
30/07/2024	1,10%	0,99	90,81	92,69	90,18	92,96	405K	98
29/07/2024	-0,20%	-0,18	89,82	90,90	89,56	91,40	113K	127
26/07/2024	-0,10%	-0,09	90,00	89,90	88,74	90,45	315K	64
25/07/2024	-3,88%	-3,64	90,09	92,30	89,51	92,30	384K	223
24/07/2024	0,82%	0,76	93,73	93,00	91,99	93,76	261K	68
23/07/2024	0,29%	0,27	92,97	93,08	92,85	93,96	276K	195
22/07/2024	0,43%	0,40	92,70	92,14	91,53	92,70	151K	114
19/07/2024	1,76%	1,60	92,30	92,05	91,23	92,58	240K	133
18/07/2024	-2,16%	-2,00	90,70	93,15	88,20	93,38	568K	155
17/07/2024	-3,19%	-3,05	92,70	93,75	91,80	93,75	395K	1.397
16/07/2024	-0,64%	-0,62	95,75	96,37	95,50	96,37	405K	206
15/07/2024	-0,21%	-0,20	96,37	96,81	96,10	98,20	431K	81
12/07/2024	0,06%	0,06	96,57	96,71	94,78	97,72	557K	159
11/07/2024	-0,12%	-0,12	96,51	96,48	94,60	96,51	146K	90
10/07/2024	1,61%	1,53	96,63	94,63	93,80	96,63	2M	111
09/07/2024	-3,11%	-3,05	95,10	96,43	94,90	96,43	990K	145
08/07/2024	0,37%	0,36	98,15	97,80	97,46	98,60	739K	75
05/07/2024	1,59%	1,53	97,79	97,50	96,89	97,79	425K	132
04/07/2024	-2,45%	-2,42	96,26	98,68	92,50	98,68	345K	190
03/07/2024	-2,72%	-2,76	98,68	102,66	95,43	102,66	903K	235
02/07/2024	-1,51%	-1,56	101,44	100,60	98,51	101,87	1M	674
01/07/2024	2,61%	2,62	103,00	100,38	100,11	103,10	2M	1.135
28/06/2024	0,99%	0,98	100,38	99,56	99,56	101,40	558K	420
27/06/2024	-0,09%	-0,09	99,40	99,67	99,11	100,50	428K	268
26/06/2024	-0,49%	-0,49	99,49	100,60	98,50	100,80	909K	1.225
25/06/2024	4,58%	4,38	99,98	97,70	97,70	100,90	2M	248
24/06/2024	-0,94%	-0,91	95,60	96,71	95,50	96,71	277K	275
21/06/2024	0,09%	0,09	96,51	96,62	96,17	97,01	177K	63
20/06/2024	2,00%	1,89	96,42	95,21	95,21	97,90	735K	288
19/06/2024	-1,06%	-1,01	94,53	95,96	92,08	95,96	238K	79
18/06/2024	0,22%	0,21	95,54	95,50	94,59	96,30	329K	92
17/06/2024	-0,01%	-0,01	95,33	95,83	95,14	96,40	390K	75
14/06/2024	-0,49%	-0,47	95,34	95,22	95,14	96,50	2M	358
13/06/2024	-1,24%	-1,20	95,81	96,58	95,01	96,59	458K	112
12/06/2024	1,89%	1,80	97,01	95,80	95,80	97,49	1M	113
11/06/2024	-1,20%	-1,16	95,21	95,00	91,00	95,71	239K	67
10/06/2024	1,02%	0,97	96,37	95,40	95,13	96,40	286K	351
07/06/2024	1,83%	1,71	95,40	94,40	94,14	95,58	2M	148
06/06/2024	0,11%	0,10	93,69	93,60	93,03	94,14	1M	149
05/06/2024	1,17%	1,08	93,59	93,06	92,89	94,18	653K	127
04/06/2024	4,05%	3,60	92,51	89,09	89,09	92,51	492K	117
03/06/2024	-1,21%	-1,09	88,91	87,98	87,74	89,46	579K	140
31/05/2024	3,87%	3,35	90,00	87,93	87,58	90,00	355K	63
29/05/2024	-0,08%	-0,07	86,65	86,00	83,00	86,65	967K	116
28/05/2024	-0,32%	-0,28	86,72	86,90	85,75	86,90	1M	92
27/05/2024	-2,09%	-1,86	87,00	88,85	84,77	88,85	292K	100
24/05/2024	1,46%	1,28	88,86	86,67	86,65	88,86	637K	176
23/05/2024	0,97%	0,84	87,58	87,39	86,96	88,29	466K	127
22/05/2024	-0,05%	-0,04	86,74	86,75	85,67	86,75	511K	57
21/05/2024	2,83%	2,39	86,78	84,00	84,00	86,78	1M	404
20/05/2024	-3,47%	-3,03	84,39	85,61	84,16	85,61	3M	226
17/05/2024	2,03%	1,74	87,42	84,74	83,88	87,42	653K	61
16/05/2024	-0,95%	-0,82	85,68	86,39	85,05	86,39	663K	73
15/05/2024	1,49%	1,27	86,50	85,86	85,77	86,50	808K	726
14/05/2024	-0,32%	-0,27	85,23	85,68	84,33	85,68	135K	37
13/05/2024	3,15%	2,61	85,50	83,80	83,79	85,90	558K	108
10/05/2024	0,59%	0,49	82,89	82,43	82,43	83,50	461K	45
09/05/2024	0,29%	0,24	82,40	82,00	82,00	82,92	236K	147
08/05/2024	1,60%	1,29	82,16	81,10	80,58	82,16	333K	55
07/05/2024	2,63%	2,07	80,87	78,71	78,71	80,88	125K	52
06/05/2024	-0,22%	-0,17	78,80	78,97	77,25	78,97	256K	169
03/05/2024	-0,79%	-0,63	78,97	77,95	77,00	78,97	2M	80
02/05/2024	-5,24%	-4,40	79,60	83,50	79,60	83,50	449K	409
30/04/2024	2,58%	2,11	84,00	82,56	82,48	84,48	2M	360
29/04/2024	0,95%	0,77	81,89	81,60	80,88	81,89	2M	58
26/04/2024	-0,10%	-0,08	81,12	81,20	80,72	81,91	313K	51
25/04/2024	-0,20%	-0,16	81,20	79,99	79,83	81,20	370K	83
24/04/2024	-1,36%	-1,12	81,36	81,52	80,80	81,75	139K	59
23/04/2024	2,21%	1,78	82,48	81,88	81,60	82,64	517K	45
22/04/2024	1,08%	0,86	80,70	80,00	80,00	81,76	27K	29
19/04/2024	-0,99%	-0,80	79,84	81,36	79,68	81,45	34K	37
18/04/2024	-1,08%	-0,88	80,64	81,51	80,24	81,51	89K	39
17/04/2024	0,37%	0,30	81,52	82,01	80,88	82,32	175K	63
16/04/2024	0,92%	0,74	81,22	81,04	80,48	81,60	66K	41
15/04/2024	0,61%	0,49	80,48	80,00	80,00	81,52	169K	46
12/04/2024	-0,01%	-0,01	79,99	81,01	79,99	81,52	113K	42
11/04/2024	0,50%	0,40	80,00	79,60	79,13	80,08	51K	62
10/04/2024	2,16%	1,68	79,60	77,92	77,52	79,60	175K	696
09/04/2024	-3,18%	-2,56	77,92	79,40	77,70	79,40	78K	66
08/04/2024	0,90%	0,72	80,48	80,08	79,59	80,48	147K	152
05/04/2024	-0,91%	-0,73	79,76	79,50	78,79	80,00	567K	495
04/04/2024	0,41%	0,33	80,49	80,00	78,25	80,49	174K	105
03/04/2024	0,40%	0,32	80,16	78,88	78,88	81,20	51K	21
02/04/2024	-1,10%	-0,89	79,84	79,47	78,56	80,16	429K	140
01/04/2024	0,01%	0,01	80,73	81,01	80,61	81,21	748K	1.476
28/03/2024	1,20%	0,96	80,72	79,90	79,60	81,28	35K	172
27/03/2024	-	-	79,76	82,00	79,50	82,00	3M	50

Date,Open,High,Low,Close,Volume
03-Oct-24,80.00,80.00,78.64,78.64,929773
02-Oct-24,80.55,80.55,78.64,79.60,218241
01-Oct-24,80.65,81.36,80.24,80.35,327258
30-Sep-24,81.00,81.12,80.03,81.12,391585
27-Sep-24,83.18,83.18,81.15,82.45,1142355
26-Sep-24,86.67,87.29,84.42,85.03,592480
25-Sep-24,87.20,87.25,86.60,86.67,309083
24-Sep-24,86.26,86.30,84.51,85.77,443959
23-Sep-24,87.00,87.00,85.45,86.26,432427
20-Sep-24,88.00,88.60,86.70,88.32,255275
19-Sep-24,89.00,91.80,89.00,91.69,82461
18-Sep-24,90.95,91.16,89.82,90.18,327097
17-Sep-24,93.88,93.88,90.45,90.45,142660
16-Sep-24,95.90,95.90,93.88,93.88,62743
13-Sep-24,96.20,96.20,93.53,93.53,269085
12-Sep-24,95.00,96.35,95.00,95.82,171117
11-Sep-24,94.05,95.76,92.70,94.99,582062
10-Sep-24,91.50,91.97,90.50,91.80,112018
09-Sep-24,92.90,93.24,91.72,91.80,209210
06-Sep-24,91.01,92.25,91.00,91.00,334646
05-Sep-24,93.90,93.90,90.81,91.41,6992908
04-Sep-24,95.00,95.00,94.20,94.41,1068389
03-Sep-24,96.93,97.40,96.00,96.00,590019
02-Sep-24,99.00,99.00,97.50,97.51,70240
30-Aug-24,96.03,100.00,96.03,97.22,6198029
29-Aug-24,95.39,96.83,95.39,96.02,472209
28-Aug-24,93.62,93.62,92.61,93.34,136815
27-Aug-24,91.69,93.63,91.50,93.63,584787
26-Aug-24,94.44,94.44,92.31,92.31,727718
23-Aug-24,96.36,96.36,93.40,93.50,981416
22-Aug-24,93.46,95.94,93.46,95.20,3959943
21-Aug-24,93.35,93.35,91.44,92.52,90235
20-Aug-24,91.63,93.81,91.63,93.81,2484624
19-Aug-24,92.77,92.77,91.05,91.41,2279760
16-Aug-24,94.49,94.49,91.99,91.99,5451298
15-Aug-24,92.58,93.85,92.06,93.00,1957654
14-Aug-24,91.23,92.52,91.13,92.52,203374
13-Aug-24,90.04,92.42,90.04,91.13,280868
12-Aug-24,91.90,91.90,89.14,89.14,326415
09-Aug-24,89.79,92.43,89.20,91.97,2165729
08-Aug-24,88.70,89.30,87.26,89.30,2252466
07-Aug-24,86.45,86.76,83.46,84.30,529965
06-Aug-24,89.92,92.69,89.92,91.84,968645
05-Aug-24,88.71,91.08,88.20,89.91,839938
02-Aug-24,94.23,94.23,90.71,91.15,605403
01-Aug-24,93.85,95.29,93.23,94.86,643422
31-Jul-24,91.72,93.95,91.72,93.78,3815081
30-Jul-24,92.69,92.96,90.18,90.81,404592
29-Jul-24,90.90,91.40,89.56,89.82,113342
26-Jul-24,89.90,90.45,88.74,90.00,315472
25-Jul-24,92.30,92.30,89.51,90.09,383766
24-Jul-24,93.00,93.76,91.99,93.73,261029
23-Jul-24,93.08,93.96,92.85,92.97,275677
22-Jul-24,92.14,92.70,91.53,92.70,151163
19-Jul-24,92.05,92.58,91.23,92.30,240337
18-Jul-24,93.15,93.38,88.20,90.70,568006
17-Jul-24,93.75,93.75,91.80,92.70,394769
16-Jul-24,96.37,96.37,95.50,95.75,405116
15-Jul-24,96.81,98.20,96.10,96.37,430785
12-Jul-24,96.71,97.72,94.78,96.57,556802
11-Jul-24,96.48,96.51,94.60,96.51,146042
10-Jul-24,94.63,96.63,93.80,96.63,2183019
09-Jul-24,96.43,96.43,94.90,95.10,990198
08-Jul-24,97.80,98.60,97.46,98.15,738601
05-Jul-24,97.50,97.79,96.89,97.79,424646
04-Jul-24,98.68,98.68,92.50,96.26,345387
03-Jul-24,102.66,102.66,95.43,98.68,902741
02-Jul-24,100.60,101.87,98.51,101.44,1164150
01-Jul-24,100.38,103.10,100.11,103.00,1597038
28-Jun-24,99.56,101.40,99.56,100.38,558012
27-Jun-24,99.67,100.50,99.11,99.40,428230
26-Jun-24,100.60,100.80,98.50,99.49,908581
25-Jun-24,97.70,100.90,97.70,99.98,1563400
24-Jun-24,96.71,96.71,95.50,95.60,277294
21-Jun-24,96.62,97.01,96.17,96.51,177014
20-Jun-24,95.21,97.90,95.21,96.42,734569
19-Jun-24,95.96,95.96,92.08,94.53,237739
18-Jun-24,95.50,96.30,94.59,95.54,328773
17-Jun-24,95.83,96.40,95.14,95.33,390039
14-Jun-24,95.22,96.50,95.14,95.34,1636987
13-Jun-24,96.58,96.59,95.01,95.81,458030
12-Jun-24,95.80,97.49,95.80,97.01,1475207
11-Jun-24,95.00,95.71,91.00,95.21,239477
10-Jun-24,95.40,96.40,95.13,96.37,285531
07-Jun-24,94.40,95.58,94.14,95.40,2240578
06-Jun-24,93.60,94.14,93.03,93.69,1075761
05-Jun-24,93.06,94.18,92.89,93.59,653310
04-Jun-24,89.09,92.51,89.09,92.51,491783
03-Jun-24,87.98,89.46,87.74,88.91,578874
31-May-24,87.93,90.00,87.58,90.00,354765
29-May-24,86.00,86.65,83.00,86.65,966652
28-May-24,86.90,86.90,85.75,86.72,1049818
27-May-24,88.85,88.85,84.77,87.00,292145
24-May-24,86.67,88.86,86.65,88.86,636735
23-May-24,87.39,88.29,86.96,87.58,465686
22-May-24,86.75,86.75,85.67,86.74,511011
21-May-24,84.00,86.78,84.00,86.78,1420893
20-May-24,85.61,85.61,84.16,84.39,2688681
17-May-24,84.74,87.42,83.88,87.42,653066
16-May-24,86.39,86.39,85.05,85.68,662570
15-May-24,85.86,86.50,85.77,86.50,808463
14-May-24,85.68,85.68,84.33,85.23,135321
13-May-24,83.80,85.90,83.79,85.50,557537
10-May-24,82.43,83.50,82.43,82.89,461323
09-May-24,82.00,82.92,82.00,82.40,236017
08-May-24,81.10,82.16,80.58,82.16,333265
07-May-24,78.71,80.88,78.71,80.87,124742
06-May-24,78.97,78.97,77.25,78.80,255506
03-May-24,77.95,78.97,77.00,78.97,1829124
02-May-24,83.50,83.50,79.60,79.60,448920
30-Apr-24,82.56,84.48,82.48,84.00,1699795
29-Apr-24,81.60,81.89,80.88,81.89,2437483
26-Apr-24,81.20,81.91,80.72,81.12,312908
25-Apr-24,79.99,81.20,79.83,81.20,369898
24-Apr-24,81.52,81.75,80.80,81.36,139169
23-Apr-24,81.88,82.64,81.60,82.48,517408
22-Apr-24,80.00,81.76,80.00,80.70,27237
19-Apr-24,81.36,81.45,79.68,79.84,34404
18-Apr-24,81.51,81.51,80.24,80.64,88865
17-Apr-24,82.01,82.32,80.88,81.52,175254
16-Apr-24,81.04,81.60,80.48,81.22,66035
15-Apr-24,80.00,81.52,80.00,80.48,169475
12-Apr-24,81.01,81.52,79.99,79.99,112835
11-Apr-24,79.60,80.08,79.13,80.00,51224
10-Apr-24,77.92,79.60,77.52,79.60,174797
09-Apr-24,79.40,79.40,77.70,77.92,77942
08-Apr-24,80.08,80.48,79.59,80.48,146740
05-Apr-24,79.50,80.00,78.79,79.76,566505
04-Apr-24,80.00,80.49,78.25,80.49,174204
03-Apr-24,78.88,81.20,78.88,80.16,51422
02-Apr-24,79.47,80.16,78.56,79.84,428760
01-Apr-24,81.01,81.21,80.61,80.73,748468
28-Mar-24,79.90,81.28,79.60,80.72,35430
27-Mar-24,82.00,82.00,79.50,79.76,3479583

*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: N1VO34