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
30/10/2026	1,25%	1,09	88,29	87,20	87,20	88,29	172K	7
29/10/2026	3,81%	3,20	87,20	84,85	84,85	87,20	183K	7
28/10/2026	-0,10%	-0,08	84,00	84,56	84,00	84,56	2K	4
27/10/2026	1,15%	0,96	84,08	83,12	82,88	84,08	95K	11
26/10/2026	9,95%	7,52	83,12	80,00	80,00	83,61	26K	32
23/10/2026	-4,06%	-3,20	75,60	79,04	75,20	79,04	26K	18
22/10/2026	2,07%	1,60	78,80	75,65	75,65	78,96	46K	6
21/10/2026	-0,21%	-0,16	77,20	77,20	77,20	77,20	308	1
20/10/2026	1,58%	1,20	77,36	76,20	76,20	77,36	155K	8
19/10/2026	-1,00%	-0,77	76,16	76,48	76,16	76,64	153K	4
15/10/2026	3,48%	2,59	76,93	76,53	76,53	76,93	922	2
14/10/2026	-7,17%	-5,74	74,34	80,09	73,43	80,09	8K	8
13/10/2026	11,07%	7,98	80,08	72,10	72,10	80,08	624	3
09/10/2026	-0,39%	-0,28	72,10	71,68	71,68	72,10	5K	5
08/10/2026	0,39%	0,28	72,38	70,65	70,65	72,38	14K	6
07/10/2026	2,28%	1,61	72,10	71,21	71,21	72,31	6K	9
06/10/2026	-0,30%	-0,21	70,49	70,63	70,15	70,63	3K	5
05/10/2026	-3,64%	-2,67	70,70	74,11	69,75	74,11	3K	12
02/10/2026	-0,74%	-0,55	73,37	73,43	73,37	73,43	146	2
01/10/2026	-0,32%	-0,24	73,92	73,77	73,77	73,99	3K	20
30/09/2026	-2,73%	-2,08	74,16	77,01	73,92	77,01	22K	10
29/09/2026	-0,94%	-0,72	76,24	77,73	75,60	77,73	4K	5
28/09/2026	1,80%	1,36	76,96	76,32	76,16	76,96	12K	6
25/09/2026	1,69%	1,26	75,60	74,97	74,97	75,60	1K	4
24/09/2026	0,76%	0,56	74,34	74,52	74,20	74,76	21K	4
23/09/2026	1,64%	1,19	73,78	72,94	72,94	74,00	13K	10
22/09/2026	0,19%	0,14	72,59	73,18	72,10	73,18	1K	7
21/09/2026	-0,48%	-0,35	72,45	73,01	72,24	73,01	15K	13
18/09/2026	0,19%	0,14	72,80	71,20	71,20	72,80	46K	7
17/09/2026	1,44%	1,03	72,66	72,94	72,66	72,94	5K	8
16/09/2026	0,00%	0,00	71,63	71,63	71,63	71,63	501	1
15/09/2026	-0,07%	-0,05	71,63	71,68	71,05	71,68	500	4
14/09/2026	1,79%	1,26	71,68	72,00	71,68	73,15	34K	13
11/09/2026	-0,82%	-0,58	70,42	70,42	70,42	70,42	633	3
10/09/2026	0,72%	0,51	71,00	71,40	71,00	71,40	7K	5
09/09/2026	0,57%	0,40	70,49	70,80	70,30	71,19	17K	17
08/09/2026	-14,52%	-11,91	70,09	72,10	69,99	72,10	140K	64
04/09/2026	-1,06%	-0,88	82,00	82,00	82,00	82,00	574	1
03/09/2026	-1,13%	-0,95	82,88	82,71	82,71	83,84	3K	6
02/09/2026	1,00%	0,83	83,83	83,83	83,83	83,83	167	1
01/09/2026	4,90%	3,88	83,00	81,00	81,00	84,00	63K	5
31/08/2026	-1,20%	-0,96	79,12	79,20	79,12	79,20	158	2
28/08/2026	-0,30%	-0,24	80,08	80,99	79,92	80,99	3K	3
27/08/2026	-1,76%	-1,44	80,32	80,32	80,32	80,32	80	1
26/08/2026	-0,39%	-0,32	81,76	81,76	81,76	81,76	81	1
25/08/2026	8,17%	6,20	82,08	81,41	81,41	82,25	2K	12
24/08/2026	-3,21%	-2,52	75,88	80,88	75,88	80,88	687	2
19/08/2026	-2,00%	-1,60	78,40	78,40	78,40	78,40	78	1
18/08/2026	1,32%	1,04	80,00	80,00	80,00	80,00	80	1
17/08/2026	0,41%	0,32	78,96	78,96	78,96	78,96	78	1
14/08/2026	-0,46%	-0,36	78,64	77,42	77,42	79,12	4K	5
12/08/2026	-1,45%	-1,16	79,00	78,88	78,80	79,20	16K	4
11/08/2026	0,60%	0,48	80,16	79,68	79,60	80,16	32K	4
10/08/2026	0,91%	0,72	79,68	79,60	79,60	79,68	636	3
06/08/2026	-0,10%	-0,08	78,96	79,04	78,96	79,04	315	3
05/08/2026	1,44%	1,12	79,04	79,04	79,04	79,04	79	1
03/08/2026	-2,21%	-1,76	77,92	78,88	77,92	78,88	707	3
31/07/2026	-0,40%	-0,32	79,68	79,35	79,35	79,84	37K	7
30/07/2026	-1,59%	-1,29	80,00	81,29	80,00	81,29	481	3
29/07/2026	0,91%	0,73	81,29	81,52	81,28	81,52	2K	4
28/07/2026	0,50%	0,40	80,56	80,56	80,56	80,56	7K	2
27/07/2026	1,93%	1,52	80,16	79,60	79,60	80,75	3K	5
24/07/2026	-0,46%	-0,36	78,64	78,88	78,64	78,96	236K	4
23/07/2026	1,28%	1,00	79,00	78,00	78,00	79,00	173K	3
22/07/2026	-1,02%	-0,80	78,00	78,00	77,92	78,00	157K	3
21/07/2026	3,03%	2,32	78,80	78,32	78,32	78,80	7K	3
20/07/2026	-2,57%	-2,02	76,48	78,56	76,48	78,56	626	2
17/07/2026	1,90%	1,46	78,50	78,50	78,50	78,50	314	1
15/07/2026	-2,03%	-1,60	77,04	77,04	77,04	77,04	385	1
13/07/2026	-0,10%	-0,08	78,64	78,82	78,64	78,82	551	2
10/07/2026	-0,33%	-0,26	78,72	78,72	78,72	78,72	787	1
09/07/2026	-2,16%	-1,74	78,98	80,24	78,98	80,24	1K	3
08/07/2026	1,51%	1,20	80,72	79,84	79,84	80,72	887	2
06/07/2026	-4,08%	-3,38	79,52	81,92	79,52	81,92	1K	7
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	-	-	78,90	78,48	78,48	78,96	1K	3

Date,Open,High,Low,Close,Volume
30-Oct-26,87.20,88.29,87.20,88.29,172355
29-Oct-26,84.85,87.20,84.85,87.20,183479
28-Oct-26,84.56,84.56,84.00,84.00,1516
27-Oct-26,83.12,84.08,82.88,84.08,94970
26-Oct-26,80.00,83.61,80.00,83.12,26096
23-Oct-26,79.04,79.04,75.20,75.60,26027
22-Oct-26,75.65,78.96,75.65,78.80,46003
21-Oct-26,77.20,77.20,77.20,77.20,308
20-Oct-26,76.20,77.36,76.20,77.36,154746
19-Oct-26,76.48,76.64,76.16,76.16,153448
15-Oct-26,76.53,76.93,76.53,76.93,922
14-Oct-26,80.09,80.09,73.43,74.34,8399
13-Oct-26,72.10,80.08,72.10,80.08,624
09-Oct-26,71.68,72.10,71.68,72.10,4588
08-Oct-26,70.65,72.38,70.65,72.38,14048
07-Oct-26,71.21,72.31,71.21,72.10,5816
06-Oct-26,70.63,70.63,70.15,70.49,3455
05-Oct-26,74.11,74.11,69.75,70.70,2887
02-Oct-26,73.43,73.43,73.37,73.37,146
01-Oct-26,73.77,73.99,73.77,73.92,3248
30-Sep-26,77.01,77.01,73.92,74.16,22231
29-Sep-26,77.73,77.73,75.60,76.24,3892
28-Sep-26,76.32,76.96,76.16,76.96,12202
25-Sep-26,74.97,75.60,74.97,75.60,1200
24-Sep-26,74.52,74.76,74.20,74.34,20852
23-Sep-26,72.94,74.00,72.94,73.78,13262
22-Sep-26,73.18,73.18,72.10,72.59,1237
21-Sep-26,73.01,73.01,72.24,72.45,15157
18-Sep-26,71.20,72.80,71.20,72.80,45809
17-Sep-26,72.94,72.94,72.66,72.66,5458
16-Sep-26,71.63,71.63,71.63,71.63,501
15-Sep-26,71.68,71.68,71.05,71.63,500
14-Sep-26,72.00,73.15,71.68,71.68,34317
11-Sep-26,70.42,70.42,70.42,70.42,633
10-Sep-26,71.40,71.40,71.00,71.00,7476
09-Sep-26,70.80,71.19,70.30,70.49,17029
08-Sep-26,72.10,72.10,69.99,70.09,140465
04-Sep-26,82.00,82.00,82.00,82.00,574
03-Sep-26,82.71,83.84,82.71,82.88,2649
02-Sep-26,83.83,83.83,83.83,83.83,167
01-Sep-26,81.00,84.00,81.00,83.00,63298
31-Aug-26,79.20,79.20,79.12,79.12,158
28-Aug-26,80.99,80.99,79.92,80.08,2664
27-Aug-26,80.32,80.32,80.32,80.32,80
26-Aug-26,81.76,81.76,81.76,81.76,81
25-Aug-26,81.41,82.25,81.41,82.08,1636
24-Aug-26,80.88,80.88,75.88,75.88,687
19-Aug-26,78.40,78.40,78.40,78.40,78
18-Aug-26,80.00,80.00,80.00,80.00,80
17-Aug-26,78.96,78.96,78.96,78.96,78
14-Aug-26,77.42,79.12,77.42,78.64,3648
12-Aug-26,78.88,79.20,78.80,79.00,16312
11-Aug-26,79.68,80.16,79.60,80.16,31515
10-Aug-26,79.60,79.68,79.60,79.68,636
06-Aug-26,79.04,79.04,78.96,78.96,315
05-Aug-26,79.04,79.04,79.04,79.04,79
03-Aug-26,78.88,78.88,77.92,77.92,707
31-Jul-26,79.35,79.84,79.35,79.68,36810
30-Jul-26,81.29,81.29,80.00,80.00,481
29-Jul-26,81.52,81.52,81.28,81.29,1707
28-Jul-26,80.56,80.56,80.56,80.56,7250
27-Jul-26,79.60,80.75,79.60,80.16,3109
24-Jul-26,78.88,78.96,78.64,78.64,236238
23-Jul-26,78.00,79.00,78.00,79.00,173134
22-Jul-26,78.00,78.00,77.92,78.00,156678
21-Jul-26,78.32,78.80,78.32,78.80,7205
20-Jul-26,78.56,78.56,76.48,76.48,626
17-Jul-26,78.50,78.50,78.50,78.50,314
15-Jul-26,77.04,77.04,77.04,77.04,385
13-Jul-26,78.82,78.82,78.64,78.64,551
10-Jul-26,78.72,78.72,78.72,78.72,787
09-Jul-26,80.24,80.24,78.98,78.98,1108
08-Jul-26,79.84,80.72,79.84,80.72,887
06-Jul-26,81.92,81.92,79.52,79.52,1047
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

*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