Cotação atual, histórico e gráfico do papel: N1VS34

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 N1VS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/07/2026	0,00%	0,00	82,90	82,90	82,90	82,90	994	3
02/07/2026	1,48%	1,21	82,90	81,69	81,69	82,90	1K	2
01/07/2026	1,00%	0,81	81,69	81,69	81,69	81,69	163	1
30/06/2026	0,20%	0,16	80,88	81,04	80,72	81,04	87K	4
29/06/2026	-0,10%	-0,08	80,72	80,72	80,72	80,72	80	1
26/06/2026	0,50%	0,40	80,80	80,80	80,80	80,80	81K	1
24/06/2026	2,23%	1,75	80,40	80,50	80,40	80,50	19K	6
23/06/2026	3,07%	2,34	78,65	78,24	78,24	78,65	17K	2
22/06/2026	0,00%	0,00	76,31	76,31	76,31	76,31	305	3
19/06/2026	-0,74%	-0,57	76,31	76,31	76,31	76,31	76	1
18/06/2026	1,73%	1,31	76,88	76,64	75,84	76,88	13K	5
17/06/2026	-2,01%	-1,55	75,57	75,57	75,57	75,57	75	1
16/06/2026	0,63%	0,48	77,12	77,41	75,76	77,41	383	4
15/06/2026	-1,36%	-1,06	76,64	76,64	76,64	76,64	76	1
12/06/2026	-6,26%	-5,19	77,70	82,89	77,70	82,89	4K	6
11/06/2026	7,65%	5,89	82,89	82,89	82,89	82,89	82	1
10/06/2026	3,07%	2,29	77,00	77,04	77,00	77,04	154	2
09/06/2026	-2,01%	-1,53	74,71	74,71	74,71	74,71	224	1
08/06/2026	-0,83%	-0,64	76,24	76,24	76,24	76,24	76	1
05/06/2026	5,10%	3,73	76,88	76,05	76,05	76,88	2K	4
03/06/2026	2,15%	1,54	73,15	72,33	72,33	73,15	726	2
02/06/2026	-2,39%	-1,75	71,61	71,89	71,61	71,89	2K	2
01/06/2026	-3,58%	-2,72	73,36	73,68	73,33	73,68	2K	3
29/05/2026	0,11%	0,08	76,08	76,08	76,08	76,08	76	1
28/05/2026	-0,84%	-0,64	76,00	76,00	76,00	76,00	5K	1
27/05/2026	1,38%	1,04	76,64	76,64	76,64	76,64	5K	2
26/05/2026	-2,07%	-1,60	75,60	75,65	75,60	75,65	529	2
25/05/2026	0,46%	0,35	77,20	77,00	77,00	77,20	23K	4
22/05/2026	1,76%	1,33	76,85	76,95	76,85	76,95	999	2
21/05/2026	-0,01%	-0,01	75,52	75,52	75,52	75,52	10K	2
20/05/2026	-0,62%	-0,47	75,53	76,00	75,53	76,00	10K	2
19/05/2026	1,20%	0,90	76,00	76,00	76,00	76,00	3K	3
18/05/2026	0,40%	0,30	75,10	75,55	75,10	75,55	301	3
14/05/2026	1,87%	1,37	74,80	73,76	73,76	74,80	1K	3
13/05/2026	5,99%	4,15	73,43	73,43	73,43	73,43	73	1
12/05/2026	-2,01%	-1,42	69,28	69,28	69,28	69,28	623	1
11/05/2026	-0,69%	-0,49	70,70	72,10	70,70	72,10	1K	2
08/05/2026	-2,31%	-1,68	71,19	71,19	71,19	71,19	711	1
07/05/2026	0,00%	0,00	72,87	72,87	72,87	72,87	72	1
06/05/2026	2,16%	1,54	72,87	72,87	72,87	72,87	3K	1
05/05/2026	-0,88%	-0,63	71,33	71,33	71,33	71,33	3K	1
04/05/2026	-2,56%	-1,89	71,96	72,24	71,96	72,24	5K	2
30/04/2026	2,93%	2,10	73,85	73,71	73,64	73,85	20K	4
29/04/2026	-0,21%	-0,15	71,75	71,12	71,12	71,82	32K	5
28/04/2026	-0,47%	-0,34	71,90	71,90	71,90	71,90	359	1
27/04/2026	-0,84%	-0,61	72,24	72,81	71,89	72,81	34K	6
24/04/2026	-0,70%	-0,51	72,85	72,85	72,85	72,85	31K	3
23/04/2026	-1,66%	-1,24	73,36	73,36	73,36	73,36	4K	5
22/04/2026	-1,06%	-0,80	74,60	74,60	74,60	74,60	746	1
20/04/2026	0,20%	0,15	75,40	75,25	75,25	75,52	2K	3
17/04/2026	0,82%	0,61	75,25	75,25	75,25	75,25	451	2
16/04/2026	-3,12%	-2,40	74,64	75,12	74,64	75,12	2K	2
14/04/2026	-0,10%	-0,08	77,04	77,12	77,04	77,12	1K	3
13/04/2026	-1,33%	-1,04	77,12	77,12	77,12	77,12	1K	3
10/04/2026	-0,10%	-0,08	78,16	78,64	78,16	78,64	391	2
09/04/2026	0,82%	0,64	78,24	78,24	77,36	78,24	7K	5
07/04/2026	-1,72%	-1,36	77,60	77,41	77,41	78,24	2K	4
06/04/2026	-0,92%	-0,73	78,96	77,44	77,44	78,96	2K	2
02/04/2026	1,00%	0,79	79,69	79,69	79,69	79,69	398	1
31/03/2026	0,64%	0,50	78,90	78,48	78,48	78,96	1K	3
30/03/2026	-0,20%	-0,16	78,40	78,64	78,40	78,64	77K	3
27/03/2026	-0,61%	-0,48	78,56	77,45	77,45	78,56	233	2
25/03/2026	1,65%	1,28	79,04	79,04	79,04	79,04	79	1
24/03/2026	0,21%	0,16	77,76	77,76	77,76	77,76	155	2
23/03/2026	-0,10%	-0,08	77,60	77,36	77,36	77,84	855	4
20/03/2026	-1,02%	-0,80	77,68	77,76	77,30	78,08	2K	6
18/03/2026	-2,68%	-2,16	78,48	79,84	78,48	79,84	4K	7
17/03/2026	-1,08%	-0,88	80,64	80,60	80,60	80,96	1K	4
16/03/2026	0,79%	0,64	81,52	81,52	81,52	81,52	163	1
12/03/2026	-0,02%	-0,02	80,88	80,70	80,70	80,88	3K	4
11/03/2026	-3,17%	-2,65	80,90	83,00	80,04	83,00	2K	8
06/03/2026	-0,42%	-0,35	83,55	83,55	83,55	83,55	250	1
05/03/2026	-2,49%	-2,14	83,90	84,33	83,90	84,33	755	3
04/03/2026	0,51%	0,44	86,04	83,88	83,88	86,04	21K	3
03/03/2026	-1,23%	-1,07	85,60	85,60	85,60	85,60	5K	1
02/03/2026	-0,38%	-0,33	86,67	86,49	86,49	86,85	3K	6
27/02/2026	2,40%	2,04	87,00	87,03	87,00	87,30	8K	6
26/02/2026	2,35%	1,95	84,96	84,96	84,96	84,96	849	1
25/02/2026	-3,54%	-3,05	83,01	83,01	83,01	83,01	83	1
24/02/2026	2,21%	1,86	86,06	85,86	85,86	86,06	101K	3
23/02/2026	-0,59%	-0,50	84,20	84,20	84,20	84,20	421	1
20/02/2026	-0,89%	-0,76	84,70	84,60	84,60	84,70	1K	3
19/02/2026	-1,43%	-1,24	85,46	86,60	85,05	86,60	102K	8
18/02/2026	1,88%	1,60	86,70	86,04	86,04	86,70	213K	3
13/02/2026	1,70%	1,42	85,10	84,48	84,48	85,38	59K	7
12/02/2026	1,06%	0,88	83,68	84,25	83,68	84,25	336	2
11/02/2026	0,29%	0,24	82,80	83,04	82,80	83,28	110K	3
10/02/2026	1,88%	1,52	82,56	82,00	82,00	82,56	7K	2
09/02/2026	-0,01%	-0,01	81,04	79,42	79,42	81,84	4K	10
06/02/2026	0,19%	0,15	81,05	80,08	80,08	81,05	1K	2
05/02/2026	0,00%	0,00	80,90	80,90	80,90	80,90	404	1
04/02/2026	2,56%	2,02	80,90	78,88	78,88	80,90	5K	4
03/02/2026	-0,90%	-0,72	78,88	78,88	78,72	79,60	7K	7
02/02/2026	2,51%	1,95	79,60	79,68	79,60	79,68	1K	2
29/01/2026	0,78%	0,60	77,65	77,05	77,05	77,90	95K	6
28/01/2026	-2,47%	-1,95	77,05	77,05	77,05	77,05	231	1
27/01/2026	-7,20%	-6,13	79,00	85,13	78,72	85,13	18K	8
26/01/2026	10,70%	8,23	85,13	79,00	78,56	85,13	3K	7
22/01/2026	-0,26%	-0,20	76,90	77,60	76,90	77,60	695	3
21/01/2026	-0,96%	-0,75	77,10	77,10	77,10	77,10	539	1
20/01/2026	0,03%	0,02	77,85	77,85	77,85	77,85	311	1
19/01/2026	0,04%	0,03	77,83	78,05	77,83	78,05	9K	3
16/01/2026	1,62%	1,24	77,80	77,20	77,20	77,84	2K	3
15/01/2026	-2,84%	-2,24	76,56	79,59	76,56	79,59	2K	4
14/01/2026	2,60%	2,00	78,80	75,27	75,27	78,80	71K	9
13/01/2026	0,92%	0,70	76,80	76,87	76,01	76,87	458	4
09/01/2026	-0,26%	-0,20	76,10	76,10	76,10	76,10	380	1
08/01/2026	0,29%	0,22	76,30	77,36	76,30	77,36	3K	4
07/01/2026	-0,65%	-0,50	76,08	75,76	75,76	76,08	2K	2
06/01/2026	3,71%	2,74	76,58	75,46	75,46	76,58	2K	5
05/01/2026	-1,60%	-1,20	73,84	74,72	73,36	74,72	6K	4
02/01/2026	-1,55%	-1,18	75,04	75,65	75,04	75,65	23K	5
30/12/2025	-1,27%	-0,98	76,22	75,65	75,65	76,22	227	3
29/12/2025	0,00%	0,00	77,20	77,20	77,20	77,20	540	1
23/12/2025	0,84%	0,64	77,20	77,20	77,20	77,20	386	1
22/12/2025	0,90%	0,68	76,56	76,64	76,48	76,64	612	4
19/12/2025	1,48%	1,11	75,88	75,88	75,88	75,88	75	1
18/12/2025	0,01%	0,01	74,77	74,77	74,77	74,77	74	1
17/12/2025	1,33%	0,98	74,76	74,34	74,34	74,76	896	5
16/12/2025	2,93%	2,10	73,78	74,06	73,36	74,06	8K	5
12/12/2025	-0,19%	-0,14	71,68	71,54	71,54	71,68	5K	2
10/12/2025	0,20%	0,14	71,82	71,00	71,00	71,82	4K	3
09/12/2025	0,49%	0,35	71,68	71,68	71,68	71,68	4K	1
08/12/2025	0,00%	0,00	71,33	71,61	71,33	71,61	2K	2
05/12/2025	0,89%	0,63	71,33	71,12	71,12	71,47	1K	3
04/12/2025	-0,70%	-0,50	70,70	70,70	70,70	70,70	5K	1
03/12/2025	3,16%	2,18	71,20	70,77	70,77	71,20	779	2
01/12/2025	-1,40%	-0,98	69,02	70,00	69,02	70,00	416	5
28/11/2025	0,00%	0,00	70,00	69,30	69,30	70,07	4K	5
27/11/2025	-1,09%	-0,77	70,00	70,33	70,00	70,33	9K	2
26/11/2025	1,20%	0,84	70,77	71,05	70,77	71,05	425	2
25/11/2025	1,72%	1,18	69,93	69,09	69,09	69,93	3K	3
24/11/2025	1,64%	1,11	68,75	68,60	68,60	68,75	37K	5
21/11/2025	-	-	67,64	68,04	67,64	69,09	31K	6

Date,Open,High,Low,Close,Volume
03-Jul-26,82.90,82.90,82.90,82.90,994
02-Jul-26,81.69,82.90,81.69,82.90,1068
01-Jul-26,81.69,81.69,81.69,81.69,163
30-Jun-26,81.04,81.04,80.72,80.88,86775
29-Jun-26,80.72,80.72,80.72,80.72,80
26-Jun-26,80.80,80.80,80.80,80.80,80800
24-Jun-26,80.50,80.50,80.40,80.40,18510
23-Jun-26,78.24,78.65,78.24,78.65,17223
22-Jun-26,76.31,76.31,76.31,76.31,305
19-Jun-26,76.31,76.31,76.31,76.31,76
18-Jun-26,76.64,76.88,75.84,76.88,12770
17-Jun-26,75.57,75.57,75.57,75.57,75
16-Jun-26,77.41,77.41,75.76,77.12,383
15-Jun-26,76.64,76.64,76.64,76.64,76
12-Jun-26,82.89,82.89,77.70,77.70,4356
11-Jun-26,82.89,82.89,82.89,82.89,82
10-Jun-26,77.04,77.04,77.00,77.00,154
09-Jun-26,74.71,74.71,74.71,74.71,224
08-Jun-26,76.24,76.24,76.24,76.24,76
05-Jun-26,76.05,76.88,76.05,76.88,2449
03-Jun-26,72.33,73.15,72.33,73.15,726
02-Jun-26,71.89,71.89,71.61,71.61,1649
01-Jun-26,73.68,73.68,73.33,73.36,2131
29-May-26,76.08,76.08,76.08,76.08,76
28-May-26,76.00,76.00,76.00,76.00,4864
27-May-26,76.64,76.64,76.64,76.64,4904
26-May-26,75.65,75.65,75.60,75.60,529
25-May-26,77.00,77.20,77.00,77.20,23254
22-May-26,76.95,76.95,76.85,76.85,999
21-May-26,75.52,75.52,75.52,75.52,10044
20-May-26,76.00,76.00,75.53,75.53,10183
19-May-26,76.00,76.00,76.00,76.00,3040
18-May-26,75.55,75.55,75.10,75.10,301
14-May-26,73.76,74.80,73.76,74.80,1329
13-May-26,73.43,73.43,73.43,73.43,73
12-May-26,69.28,69.28,69.28,69.28,623
11-May-26,72.10,72.10,70.70,70.70,1142
08-May-26,71.19,71.19,71.19,71.19,711
07-May-26,72.87,72.87,72.87,72.87,72
06-May-26,72.87,72.87,72.87,72.87,2550
05-May-26,71.33,71.33,71.33,71.33,2567
04-May-26,72.24,72.24,71.96,71.96,5253
30-Apr-26,73.71,73.85,73.64,73.85,19971
29-Apr-26,71.12,71.82,71.12,71.75,31670
28-Apr-26,71.90,71.90,71.90,71.90,359
27-Apr-26,72.81,72.81,71.89,72.24,33939
24-Apr-26,72.85,72.85,72.85,72.85,31106
23-Apr-26,73.36,73.36,73.36,73.36,3961
22-Apr-26,74.60,74.60,74.60,74.60,746
20-Apr-26,75.25,75.52,75.25,75.40,1959
17-Apr-26,75.25,75.25,75.25,75.25,451
16-Apr-26,75.12,75.12,74.64,74.64,2015
14-Apr-26,77.12,77.12,77.04,77.04,1001
13-Apr-26,77.12,77.12,77.12,77.12,1233
10-Apr-26,78.64,78.64,78.16,78.16,391
09-Apr-26,78.24,78.24,77.36,78.24,7018
07-Apr-26,77.41,78.24,77.41,77.60,2414
06-Apr-26,77.44,78.96,77.44,78.96,1951
02-Apr-26,79.69,79.69,79.69,79.69,398
31-Mar-26,78.48,78.96,78.48,78.90,1262
30-Mar-26,78.64,78.64,78.40,78.40,76597
27-Mar-26,77.45,78.56,77.45,78.56,233
25-Mar-26,79.04,79.04,79.04,79.04,79
24-Mar-26,77.76,77.76,77.76,77.76,155
23-Mar-26,77.36,77.84,77.36,77.60,855
20-Mar-26,77.76,78.08,77.30,77.68,1939
18-Mar-26,79.84,79.84,78.48,78.48,3936
17-Mar-26,80.60,80.96,80.60,80.64,1048
16-Mar-26,81.52,81.52,81.52,81.52,163
12-Mar-26,80.70,80.88,80.70,80.88,2502
11-Mar-26,83.00,83.00,80.04,80.90,2277
06-Mar-26,83.55,83.55,83.55,83.55,250
05-Mar-26,84.33,84.33,83.90,83.90,755
04-Mar-26,83.88,86.04,83.88,86.04,21154
03-Mar-26,85.60,85.60,85.60,85.60,5307
02-Mar-26,86.49,86.85,86.49,86.67,2775
27-Feb-26,87.03,87.30,87.00,87.00,8107
26-Feb-26,84.96,84.96,84.96,84.96,849
25-Feb-26,83.01,83.01,83.01,83.01,83
24-Feb-26,85.86,86.06,85.86,86.06,101292
23-Feb-26,84.20,84.20,84.20,84.20,421
20-Feb-26,84.60,84.70,84.60,84.70,1015
19-Feb-26,86.60,86.60,85.05,85.46,102222
18-Feb-26,86.04,86.70,86.04,86.70,212727
13-Feb-26,84.48,85.38,84.48,85.10,59131
12-Feb-26,84.25,84.25,83.68,83.68,336
11-Feb-26,83.04,83.28,82.80,82.80,110405
10-Feb-26,82.00,82.56,82.00,82.56,6807
09-Feb-26,79.42,81.84,79.42,81.04,4365
06-Feb-26,80.08,81.05,80.08,81.05,1363
05-Feb-26,80.90,80.90,80.90,80.90,404
04-Feb-26,78.88,80.90,78.88,80.90,4817
03-Feb-26,78.88,79.60,78.72,78.88,6627
02-Feb-26,79.68,79.68,79.60,79.60,1353
29-Jan-26,77.05,77.90,77.05,77.65,94848
28-Jan-26,77.05,77.05,77.05,77.05,231
27-Jan-26,85.13,85.13,78.72,79.00,18337
26-Jan-26,79.00,85.13,78.56,85.13,2639
22-Jan-26,77.60,77.60,76.90,76.90,695
21-Jan-26,77.10,77.10,77.10,77.10,539
20-Jan-26,77.85,77.85,77.85,77.85,311
19-Jan-26,78.05,78.05,77.83,77.83,8875
16-Jan-26,77.20,77.84,77.20,77.80,2022
15-Jan-26,79.59,79.59,76.56,76.56,1976
14-Jan-26,75.27,78.80,75.27,78.80,71133
13-Jan-26,76.87,76.87,76.01,76.80,458
09-Jan-26,76.10,76.10,76.10,76.10,380
08-Jan-26,77.36,77.36,76.30,76.30,2920
07-Jan-26,75.76,76.08,75.76,76.08,1897
06-Jan-26,75.46,76.58,75.46,76.58,1591
05-Jan-26,74.72,74.72,73.36,73.84,6427
02-Jan-26,75.65,75.65,75.04,75.04,23146
30-Dec-25,75.65,76.22,75.65,76.22,227
29-Dec-25,77.20,77.20,77.20,77.20,540
23-Dec-25,77.20,77.20,77.20,77.20,386
22-Dec-25,76.64,76.64,76.48,76.56,612
19-Dec-25,75.88,75.88,75.88,75.88,75
18-Dec-25,74.77,74.77,74.77,74.77,74
17-Dec-25,74.34,74.76,74.34,74.76,896
16-Dec-25,74.06,74.06,73.36,73.78,8164
12-Dec-25,71.54,71.68,71.54,71.68,5079
10-Dec-25,71.00,71.82,71.00,71.82,3877
09-Dec-25,71.68,71.68,71.68,71.68,3584
08-Dec-25,71.61,71.61,71.33,71.33,1931
05-Dec-25,71.12,71.47,71.12,71.33,1352
04-Dec-25,70.70,70.70,70.70,70.70,4949
03-Dec-25,70.77,71.20,70.77,71.20,779
01-Dec-25,70.00,70.00,69.02,69.02,416
28-Nov-25,69.30,70.07,69.30,70.00,3676
27-Nov-25,70.33,70.33,70.00,70.00,8649
26-Nov-25,71.05,71.05,70.77,70.77,425
25-Nov-25,69.09,69.93,69.09,69.93,2575
24-Nov-25,68.60,68.75,68.60,68.75,36897
21-Nov-25,68.04,69.09,67.64,67.64,30713

*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: N1VS34