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
01/07/2025	1,24%	0,82	66,83	66,82	66,82	66,83	735	2
27/06/2025	3,74%	2,38	66,01	64,27	64,27	66,01	260	4
26/06/2025	-2,00%	-1,30	63,63	63,63	63,63	63,63	63	1
24/06/2025	2,33%	1,48	64,93	64,92	64,92	64,93	129	2
20/06/2025	-0,42%	-0,27	63,45	63,45	63,45	63,45	63	1
18/06/2025	-0,95%	-0,61	63,72	63,46	63,46	63,72	13K	2
17/06/2025	-1,29%	-0,84	64,33	65,17	64,33	65,17	13K	3

16/06/2025	-0,53%	-0,35	65,17	65,48	65,17	65,48	1K	3
11/06/2025	0,89%	0,58	65,52	65,63	65,52	65,64	4K	4
10/06/2025	-2,01%	-1,33	64,94	64,94	64,94	64,94	64	1
04/06/2025	1,05%	0,69	66,27	66,27	66,27	66,27	662	1
03/06/2025	-1,19%	-0,79	65,58	65,63	65,58	65,64	852	4
02/06/2025	0,02%	0,01	66,37	66,36	66,36	66,37	398	2
30/05/2025	4,95%	3,13	66,36	66,36	66,36	66,36	66	1
29/05/2025	-1,60%	-1,03	63,23	63,23	63,23	63,23	379	1
28/05/2025	-0,28%	-0,18	64,26	63,96	63,96	64,26	1K	2
27/05/2025	0,94%	0,60	64,44	64,00	64,00	64,55	35K	5
23/05/2025	3,05%	1,89	63,84	64,40	63,84	64,40	2K	3
19/05/2025	0,15%	0,09	61,95	61,95	61,95	61,95	247	1
16/05/2025	1,28%	0,78	61,86	62,04	61,86	62,04	4K	2
15/05/2025	-0,99%	-0,61	61,08	61,08	61,08	61,08	488	1
12/05/2025	0,00%	0,00	61,69	61,69	61,69	61,69	616	1
09/05/2025	-1,66%	-1,04	61,69	61,95	61,69	61,95	2K	4
08/05/2025	-1,83%	-1,17	62,73	62,74	62,73	62,74	690	2
07/05/2025	-0,99%	-0,64	63,90	63,90	63,90	63,90	2K	3
06/05/2025	-0,40%	-0,26	64,54	64,54	64,54	64,54	516	1
02/05/2025	1,16%	0,74	64,80	64,82	64,63	64,82	2K	6
29/04/2025	1,34%	0,85	64,06	64,06	64,06	64,06	768	1
24/04/2025	-2,08%	-1,34	63,21	63,66	63,21	63,66	13K	8
17/04/2025	-0,11%	-0,07	64,55	64,55	64,55	64,55	64	1
16/04/2025	-0,45%	-0,29	64,62	64,92	64,62	64,92	517	8
15/04/2025	2,90%	1,83	64,91	64,91	64,91	64,91	324	2
14/04/2025	-0,63%	-0,40	63,08	63,49	63,08	63,49	126	2
11/04/2025	5,08%	3,07	63,48	63,48	63,48	63,48	63	1
10/04/2025	-0,02%	-0,01	60,41	60,40	60,40	60,41	181	2
09/04/2025	-2,69%	-1,67	60,42	59,58	59,42	60,42	8K	5
08/04/2025	-1,02%	-0,64	62,09	62,10	62,09	62,10	124	2
02/04/2025	-1,86%	-1,19	62,73	62,80	62,73	62,80	125	2
01/04/2025	0,82%	0,52	63,92	63,92	63,92	63,92	63	1
31/03/2025	-1,52%	-0,98	63,40	63,29	63,29	63,40	316	2
28/03/2025	0,47%	0,30	64,38	64,38	64,38	64,38	64	1
27/03/2025	1,83%	1,15	64,08	64,38	63,95	64,38	767	3
26/03/2025	-0,49%	-0,31	62,93	62,93	62,93	62,93	629	1
25/03/2025	-0,99%	-0,63	63,24	63,87	63,07	63,87	15K	5
24/03/2025	-0,36%	-0,23	63,87	64,26	63,87	64,26	512	2
21/03/2025	1,26%	0,80	64,10	64,10	64,10	64,10	64	1
19/03/2025	-0,22%	-0,14	63,30	63,45	63,30	63,45	1K	3
18/03/2025	-5,38%	-3,61	63,44	63,42	63,42	63,44	380	2
10/03/2025	1,50%	0,99	67,05	67,45	67,05	67,45	3K	2
07/03/2025	3,23%	2,07	66,06	65,57	65,57	66,06	5K	19
06/03/2025	-2,29%	-1,50	63,99	63,99	63,99	63,99	639	1
05/03/2025	2,47%	1,58	65,49	65,16	65,15	65,57	4K	5
28/02/2025	0,39%	0,25	63,91	63,66	63,66	63,92	574	3
27/02/2025	1,90%	1,19	63,66	62,72	62,72	63,67	630	3
26/02/2025	-3,74%	-2,43	62,47	62,48	62,47	62,48	812	5
25/02/2025	7,18%	4,35	64,90	65,57	64,90	65,57	20K	2
18/02/2025	1,32%	0,79	60,55	60,49	60,39	60,55	10K	4
17/02/2025	-1,78%	-1,08	59,76	59,98	59,76	59,98	359	2
14/02/2025	-1,74%	-1,08	60,84	61,20	60,84	61,20	1K	2
13/02/2025	-1,20%	-0,75	61,92	61,92	61,92	61,92	2K	1
12/02/2025	1,02%	0,63	62,67	62,67	62,67	62,67	689	1
11/02/2025	1,03%	0,63	62,04	62,04	62,04	62,04	62	1
10/02/2025	-0,55%	-0,34	61,41	61,76	61,41	61,76	430	2
06/02/2025	-2,73%	-1,73	61,75	62,37	61,75	62,37	3K	5
05/02/2025	3,78%	2,31	63,48	62,10	62,10	63,48	6K	3
04/02/2025	0,03%	0,02	61,17	61,17	61,17	61,17	611	1
31/01/2025	0,21%	0,13	61,15	62,88	61,15	62,88	19K	4
30/01/2025	1,85%	1,11	61,02	61,10	61,02	61,10	6K	2
28/01/2025	-1,71%	-1,04	59,91	59,91	59,91	59,91	119	1
27/01/2025	4,13%	2,42	60,95	60,95	60,95	60,95	365	1
24/01/2025	0,00%	0,00	58,53	58,53	58,53	58,53	117	1
22/01/2025	-1,22%	-0,72	58,53	58,65	58,53	58,65	351	4
21/01/2025	1,16%	0,68	59,25	59,25	59,25	59,25	40K	1
20/01/2025	-1,70%	-1,01	58,57	59,57	58,57	59,57	9K	6
17/01/2025	-1,11%	-0,67	59,58	60,25	59,58	60,25	2K	2
16/01/2025	0,42%	0,25	60,25	60,12	59,78	60,25	31K	3
15/01/2025	-0,10%	-0,06	60,00	60,00	60,00	60,00	1K	2
14/01/2025	-0,56%	-0,34	60,06	60,08	60,00	60,08	3K	3
13/01/2025	-0,79%	-0,48	60,40	60,26	60,26	60,40	2K	4
10/01/2025	1,01%	0,61	60,88	60,88	60,88	60,88	121	2
09/01/2025	-0,99%	-0,60	60,27	60,31	60,27	60,31	361	2
08/01/2025	1,35%	0,81	60,87	61,14	60,66	61,14	3K	5
07/01/2025	0,40%	0,24	60,06	60,06	60,06	60,06	300	1
06/01/2025	-1,48%	-0,90	59,82	60,18	59,82	60,18	1K	4
02/01/2025	0,80%	0,48	60,72	60,72	60,72	61,02	728	3
30/12/2024	-0,79%	-0,48	60,24	60,72	60,24	60,72	8K	3
27/12/2024	-0,20%	-0,12	60,72	60,84	60,72	61,00	37K	4
26/12/2024	-0,02%	-0,01	60,84	60,44	60,44	60,84	181	2
23/12/2024	3,31%	1,95	60,85	60,06	59,88	60,85	4K	4
20/12/2024	-0,51%	-0,30	58,90	58,68	58,68	59,20	5K	3
19/12/2024	-3,17%	-1,94	59,20	59,58	59,20	59,58	5K	3
18/12/2024	0,00%	0,00	61,14	61,14	60,60	61,14	6K	6
17/12/2024	3,14%	1,86	61,14	61,14	61,14	61,14	611	1
16/12/2024	-0,37%	-0,22	59,28	59,28	59,28	59,28	7K	1
13/12/2024	0,37%	0,22	59,50	59,10	59,10	59,70	12K	9
12/12/2024	-1,00%	-0,60	59,28	59,04	59,03	59,76	5K	6
11/12/2024	-1,38%	-0,84	59,88	61,33	59,88	61,33	422	4
10/12/2024	-1,08%	-0,66	60,72	60,84	60,72	60,84	2K	2
09/12/2024	-1,54%	-0,96	61,38	61,14	61,14	61,52	2K	3
06/12/2024	1,17%	0,72	62,34	62,34	62,34	62,34	62	1
05/12/2024	-0,58%	-0,36	61,62	61,15	61,15	61,62	7K	2
04/12/2024	-1,96%	-1,24	61,98	62,00	61,98	62,00	247	3
03/12/2024	-0,55%	-0,35	63,22	63,65	63,22	63,65	77K	4
02/12/2024	0,46%	0,29	63,57	63,66	63,57	63,66	254	2
29/11/2024	1,62%	1,01	63,28	64,27	63,28	64,27	888	2
28/11/2024	2,47%	1,50	62,27	62,27	62,27	62,27	2K	1
27/11/2024	0,78%	0,47	60,77	60,78	60,77	60,78	3K	2
26/11/2024	-0,99%	-0,60	60,30	60,30	60,30	60,30	60	1
22/11/2024	0,69%	0,42	60,90	61,26	60,90	61,26	4K	3
21/11/2024	2,16%	1,28	60,48	59,86	59,86	60,48	9K	3
19/11/2024	-0,54%	-0,32	59,20	59,21	59,20	59,21	236	2
18/11/2024	-1,49%	-0,90	59,52	59,21	59,21	59,52	2K	2
14/11/2024	0,90%	0,54	60,42	60,26	60,26	60,54	968	3
13/11/2024	-1,87%	-1,14	59,88	59,99	59,77	59,99	2K	4
12/11/2024	-0,20%	-0,12	61,02	60,90	60,90	61,02	670	2
11/11/2024	-5,27%	-3,40	61,14	63,00	61,14	63,00	4K	9
08/11/2024	6,70%	4,05	64,54	64,80	64,54	64,80	647	2
07/11/2024	-0,59%	-0,36	60,49	60,50	60,20	60,54	20K	6
06/11/2024	-3,41%	-2,15	60,85	63,00	60,85	63,00	863	9
05/11/2024	-1,41%	-0,90	63,00	64,54	63,00	64,54	127	2
04/11/2024	0,76%	0,48	63,90	64,80	63,90	64,80	452	2
01/11/2024	0,68%	0,43	63,42	63,62	63,42	63,62	3K	3
31/10/2024	-0,54%	-0,34	62,99	62,64	62,64	62,99	689	2
30/10/2024	-0,35%	-0,22	63,33	63,91	63,25	63,91	25K	6
29/10/2024	-3,45%	-2,27	63,55	65,81	63,34	65,81	22K	7
28/10/2024	1,89%	1,22	65,82	65,04	65,04	65,82	523	5
25/10/2024	0,25%	0,16	64,60	64,60	64,60	64,60	3K	1
24/10/2024	-0,56%	-0,36	64,44	64,80	64,44	64,80	14K	4
23/10/2024	-0,58%	-0,38	64,80	64,96	64,80	64,96	842	2
22/10/2024	-2,35%	-1,57	65,18	65,31	65,10	65,31	4K	3
21/10/2024	0,00%	0,00	66,75	65,41	65,41	66,75	132	2
18/10/2024	1,01%	0,67	66,75	66,75	66,75	66,75	267	1
17/10/2024	-0,20%	-0,13	66,08	66,08	66,08	66,08	330	1
16/10/2024	-	-	66,21	66,01	66,01	66,50	8K	8

Date,Open,High,Low,Close,Volume
01-Jul-25,66.82,66.83,66.82,66.83,735
27-Jun-25,64.27,66.01,64.27,66.01,260
26-Jun-25,63.63,63.63,63.63,63.63,63
24-Jun-25,64.92,64.93,64.92,64.93,129
20-Jun-25,63.45,63.45,63.45,63.45,63
18-Jun-25,63.46,63.72,63.46,63.72,12755
17-Jun-25,65.17,65.17,64.33,64.33,13059
16-Jun-25,65.48,65.48,65.17,65.17,1112
11-Jun-25,65.63,65.64,65.52,65.52,4391
10-Jun-25,64.94,64.94,64.94,64.94,64
04-Jun-25,66.27,66.27,66.27,66.27,662
03-Jun-25,65.63,65.64,65.58,65.58,852
02-Jun-25,66.36,66.37,66.36,66.37,398
30-May-25,66.36,66.36,66.36,66.36,66
29-May-25,63.23,63.23,63.23,63.23,379
28-May-25,63.96,64.26,63.96,64.26,1220
27-May-25,64.00,64.55,64.00,64.44,34901
23-May-25,64.40,64.40,63.84,63.84,2044
19-May-25,61.95,61.95,61.95,61.95,247
16-May-25,62.04,62.04,61.86,61.86,3720
15-May-25,61.08,61.08,61.08,61.08,488
12-May-25,61.69,61.69,61.69,61.69,616
09-May-25,61.95,61.95,61.69,61.69,1666
08-May-25,62.74,62.74,62.73,62.73,690
07-May-25,63.90,63.90,63.90,63.90,1721
06-May-25,64.54,64.54,64.54,64.54,516
02-May-25,64.82,64.82,64.63,64.80,1683
29-Apr-25,64.06,64.06,64.06,64.06,768
24-Apr-25,63.66,63.66,63.21,63.21,13398
17-Apr-25,64.55,64.55,64.55,64.55,64
16-Apr-25,64.92,64.92,64.62,64.62,517
15-Apr-25,64.91,64.91,64.91,64.91,324
14-Apr-25,63.49,63.49,63.08,63.08,126
11-Apr-25,63.48,63.48,63.48,63.48,63
10-Apr-25,60.40,60.41,60.40,60.41,181
09-Apr-25,59.58,60.42,59.42,60.42,7650
08-Apr-25,62.10,62.10,62.09,62.09,124
02-Apr-25,62.80,62.80,62.73,62.73,125
01-Apr-25,63.92,63.92,63.92,63.92,63
31-Mar-25,63.29,63.40,63.29,63.40,316
28-Mar-25,64.38,64.38,64.38,64.38,64
27-Mar-25,64.38,64.38,63.95,64.08,767
26-Mar-25,62.93,62.93,62.93,62.93,629
25-Mar-25,63.87,63.87,63.07,63.24,15021
24-Mar-25,64.26,64.26,63.87,63.87,512
21-Mar-25,64.10,64.10,64.10,64.10,64
19-Mar-25,63.45,63.45,63.30,63.30,1076
18-Mar-25,63.42,63.44,63.42,63.44,380
10-Mar-25,67.45,67.45,67.05,67.05,2950
07-Mar-25,65.57,66.06,65.57,66.06,5184
06-Mar-25,63.99,63.99,63.99,63.99,639
05-Mar-25,65.16,65.57,65.15,65.49,4240
28-Feb-25,63.66,63.92,63.66,63.91,574
27-Feb-25,62.72,63.67,62.72,63.66,630
26-Feb-25,62.48,62.48,62.47,62.47,812
25-Feb-25,65.57,65.57,64.90,64.90,19797
18-Feb-25,60.49,60.55,60.39,60.55,9739
17-Feb-25,59.98,59.98,59.76,59.76,359
14-Feb-25,61.20,61.20,60.84,60.84,1463
13-Feb-25,61.92,61.92,61.92,61.92,1857
12-Feb-25,62.67,62.67,62.67,62.67,689
11-Feb-25,62.04,62.04,62.04,62.04,62
10-Feb-25,61.76,61.76,61.41,61.41,430
06-Feb-25,62.37,62.37,61.75,61.75,3474
05-Feb-25,62.10,63.48,62.10,63.48,5905
04-Feb-25,61.17,61.17,61.17,61.17,611
31-Jan-25,62.88,62.88,61.15,61.15,19015
30-Jan-25,61.10,61.10,61.02,61.02,6232
28-Jan-25,59.91,59.91,59.91,59.91,119
27-Jan-25,60.95,60.95,60.95,60.95,365
24-Jan-25,58.53,58.53,58.53,58.53,117
22-Jan-25,58.65,58.65,58.53,58.53,351
21-Jan-25,59.25,59.25,59.25,59.25,39519
20-Jan-25,59.57,59.57,58.57,58.57,8613
17-Jan-25,60.25,60.25,59.58,59.58,2166
16-Jan-25,60.12,60.25,59.78,60.25,31266
15-Jan-25,60.00,60.00,60.00,60.00,1260
14-Jan-25,60.08,60.08,60.00,60.06,2520
13-Jan-25,60.26,60.40,60.26,60.40,1567
10-Jan-25,60.88,60.88,60.88,60.88,121
09-Jan-25,60.31,60.31,60.27,60.27,361
08-Jan-25,61.14,61.14,60.66,60.87,3407
07-Jan-25,60.06,60.06,60.06,60.06,300
06-Jan-25,60.18,60.18,59.82,59.82,1318
02-Jan-25,60.72,61.02,60.72,60.72,728
30-Dec-24,60.72,60.72,60.24,60.24,7958
27-Dec-24,60.84,61.00,60.72,60.72,36883
26-Dec-24,60.44,60.84,60.44,60.84,181
23-Dec-24,60.06,60.85,59.88,60.85,4279
20-Dec-24,58.68,59.20,58.68,58.90,5445
19-Dec-24,59.58,59.58,59.20,59.20,4739
18-Dec-24,61.14,61.14,60.60,61.14,6204
17-Dec-24,61.14,61.14,61.14,61.14,611
16-Dec-24,59.28,59.28,59.28,59.28,7054
13-Dec-24,59.10,59.70,59.10,59.50,12050
12-Dec-24,59.04,59.76,59.03,59.28,4733
11-Dec-24,61.33,61.33,59.88,59.88,422
10-Dec-24,60.84,60.84,60.72,60.72,1581
09-Dec-24,61.14,61.52,61.14,61.38,1968
06-Dec-24,62.34,62.34,62.34,62.34,62
05-Dec-24,61.15,61.62,61.15,61.62,6607
04-Dec-24,62.00,62.00,61.98,61.98,247
03-Dec-24,63.65,63.65,63.22,63.22,77141
02-Dec-24,63.66,63.66,63.57,63.57,254
29-Nov-24,64.27,64.27,63.28,63.28,888
28-Nov-24,62.27,62.27,62.27,62.27,1868
27-Nov-24,60.78,60.78,60.77,60.77,3463
26-Nov-24,60.30,60.30,60.30,60.30,60
22-Nov-24,61.26,61.26,60.90,60.90,4152
21-Nov-24,59.86,60.48,59.86,60.48,9186
19-Nov-24,59.21,59.21,59.20,59.20,236
18-Nov-24,59.21,59.52,59.21,59.52,1955
14-Nov-24,60.26,60.54,60.26,60.42,968
13-Nov-24,59.99,59.99,59.77,59.88,1557
12-Nov-24,60.90,61.02,60.90,61.02,670
11-Nov-24,63.00,63.00,61.14,61.14,4041
08-Nov-24,64.80,64.80,64.54,64.54,647
07-Nov-24,60.50,60.54,60.20,60.49,20479
06-Nov-24,63.00,63.00,60.85,60.85,863
05-Nov-24,64.54,64.54,63.00,63.00,127
04-Nov-24,64.80,64.80,63.90,63.90,452
01-Nov-24,63.62,63.62,63.42,63.42,3489
31-Oct-24,62.64,62.99,62.64,62.99,689
30-Oct-24,63.91,63.91,63.25,63.33,25146
29-Oct-24,65.81,65.81,63.34,63.55,21855
28-Oct-24,65.04,65.82,65.04,65.82,523
25-Oct-24,64.60,64.60,64.60,64.60,2584
24-Oct-24,64.80,64.80,64.44,64.44,13664
23-Oct-24,64.96,64.96,64.80,64.80,842
22-Oct-24,65.31,65.31,65.10,65.18,3591
21-Oct-24,65.41,66.75,65.41,66.75,132
18-Oct-24,66.75,66.75,66.75,66.75,267
17-Oct-24,66.08,66.08,66.08,66.08,330
16-Oct-24,66.01,66.50,66.01,66.21,7543

*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