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
15/08/2022	0,25%	0,11	43,50	43,63	43,28	43,64	1K	8
12/08/2022	-1,99%	-0,88	43,39	43,52	43,28	43,52	1K	4
11/08/2022	-0,02%	-0,01	44,27	43,80	43,80	44,40	31K	5
10/08/2022	0,64%	0,28	44,28	44,28	43,92	44,33	4K	27
08/08/2022	-0,81%	-0,36	44,00	44,17	44,00	44,17	308	7
05/08/2022	0,00%	0,00	44,36	44,36	44,36	44,36	443	1
04/08/2022	-1,20%	-0,54	44,36	44,90	44,36	44,90	1K	2
03/08/2022	0,22%	0,10	44,90	44,90	44,75	44,90	48K	3
02/08/2022	1,73%	0,76	44,80	44,84	44,71	45,03	82K	102
01/08/2022	-1,14%	-0,51	44,04	44,24	44,04	44,24	88	2
29/07/2022	-1,59%	-0,72	44,55	44,75	44,50	44,75	3K	6

28/07/2022	-0,48%	-0,22	45,27	45,25	45,10	45,50	193K	109
27/07/2022	-1,83%	-0,85	45,49	46,25	45,45	46,25	34K	134
26/07/2022	0,11%	0,05	46,34	46,29	46,29	46,79	79K	62
25/07/2022	-1,72%	-0,81	46,29	46,60	46,29	46,60	92	2
22/07/2022	0,28%	0,13	47,10	47,15	47,05	47,15	3K	3
21/07/2022	1,98%	0,91	46,97	46,85	46,85	47,08	66K	3
20/07/2022	-0,78%	-0,36	46,06	46,15	46,00	46,20	69K	126
19/07/2022	3,94%	1,76	46,42	45,80	45,80	46,50	33K	19
18/07/2022	-2,15%	-0,98	44,66	45,64	44,66	45,64	110K	161
15/07/2022	2,03%	0,91	45,64	45,68	45,50	45,68	31K	49
14/07/2022	0,18%	0,08	44,73	44,75	44,44	44,90	140K	150
13/07/2022	-2,23%	-1,02	44,65	45,04	44,55	45,04	358K	281
12/07/2022	0,42%	0,19	45,67	45,47	45,47	45,67	23K	3
11/07/2022	2,55%	1,13	45,48	45,48	45,48	45,48	45	1
08/07/2022	-1,68%	-0,76	44,35	44,57	44,35	44,57	181K	3
07/07/2022	-0,64%	-0,29	45,11	45,17	45,11	45,17	91K	3
06/07/2022	0,04%	0,02	45,40	45,38	45,26	45,48	173K	87
05/07/2022	2,25%	1,00	45,38	45,29	45,29	45,38	55K	2
04/07/2022	-0,22%	-0,10	44,38	44,38	44,38	44,38	44	1
01/07/2022	0,84%	0,37	44,48	44,44	44,44	44,48	9K	2
30/06/2022	0,32%	0,14	44,11	44,04	44,04	44,14	2K	11
29/06/2022	-0,77%	-0,34	43,97	44,65	43,97	44,65	47K	2
28/06/2022	-0,47%	-0,21	44,31	44,32	44,31	44,32	310	2
27/06/2022	0,27%	0,12	44,52	44,60	44,52	44,61	169K	4
24/06/2022	4,08%	1,74	44,40	44,02	44,02	44,40	127K	4
23/06/2022	1,11%	0,47	42,66	42,08	41,50	42,71	44K	338
22/06/2022	0,64%	0,27	42,19	42,19	42,19	42,19	421	1
21/06/2022	0,53%	0,22	41,92	42,55	41,83	42,88	34K	410
20/06/2022	-0,05%	-0,02	41,70	42,36	41,70	42,36	34K	7
17/06/2022	1,36%	0,56	41,72	42,01	41,43	42,30	153K	447
15/06/2022	-0,68%	-0,28	41,16	41,40	41,00	41,76	45K	280
14/06/2022	-1,87%	-0,79	41,44	41,76	41,24	41,95	65K	68
13/06/2022	-0,24%	-0,10	42,23	42,69	42,15	42,69	27K	90
10/06/2022	-0,59%	-0,25	42,33	42,32	42,32	42,68	116K	99
09/06/2022	-0,61%	-0,26	42,58	42,95	42,58	42,95	1K	3
08/06/2022	-0,95%	-0,41	42,84	42,75	42,69	43,04	98K	221
07/06/2022	1,43%	0,61	43,25	43,24	43,05	43,48	112K	403
06/06/2022	-0,28%	-0,12	42,64	42,70	42,50	43,00	32K	74
03/06/2022	-0,83%	-0,36	42,76	42,75	42,62	42,92	50K	145
02/06/2022	0,16%	0,07	43,12	42,89	42,62	44,00	76K	248
01/06/2022	-0,35%	-0,15	43,05	42,90	42,80	43,05	3K	5
31/05/2022	-1,03%	-0,45	43,20	43,64	42,65	43,64	34K	9
30/05/2022	0,58%	0,25	43,65	43,30	43,30	43,65	476	2
27/05/2022	-0,23%	-0,10	43,40	43,04	43,04	44,70	158K	68
26/05/2022	-1,32%	-0,58	43,50	44,08	43,39	44,08	14K	72
25/05/2022	-0,09%	-0,04	44,08	44,31	44,08	44,31	5K	5
24/05/2022	1,52%	0,66	44,12	43,74	43,74	44,29	1K	4
23/05/2022	0,09%	0,04	43,46	43,46	43,46	43,46	322K	1
20/05/2022	0,74%	0,32	43,42	43,42	43,42	43,42	334K	1
19/05/2022	-1,60%	-0,70	43,10	43,30	43,10	43,30	173	2
18/05/2022	0,46%	0,20	43,80	43,72	43,44	44,12	17K	190
17/05/2022	-1,67%	-0,74	43,60	43,95	43,47	43,95	8K	64
16/05/2022	2,33%	1,01	44,34	44,55	44,33	44,65	11K	69
13/05/2022	-1,19%	-0,52	43,33	43,33	43,27	43,45	39K	65
12/05/2022	1,01%	0,44	43,85	43,85	43,85	43,85	219K	4
10/05/2022	0,74%	0,32	43,41	43,60	43,41	43,60	142K	2
09/05/2022	-0,97%	-0,42	43,09	43,09	43,09	43,09	4K	2
06/05/2022	0,65%	0,28	43,51	43,40	43,39	43,72	13K	73
05/05/2022	0,05%	0,02	43,23	43,41	43,23	43,48	18K	52
04/05/2022	-0,25%	-0,11	43,21	43,96	43,15	43,96	159K	188
03/05/2022	-1,63%	-0,72	43,32	43,51	43,32	43,51	422K	3
02/05/2022	1,13%	0,49	44,04	43,97	43,97	44,08	9K	10
29/04/2022	-2,42%	-1,08	43,55	43,76	43,55	43,76	73K	4
28/04/2022	0,70%	0,31	44,63	44,80	44,63	44,80	6K	3
27/04/2022	-0,63%	-0,28	44,32	44,60	44,32	44,60	399	3
26/04/2022	1,92%	0,84	44,60	44,43	44,24	44,61	31K	55
25/04/2022	3,33%	1,41	43,76	43,76	43,76	43,76	306	1
20/04/2022	-1,31%	-0,56	42,35	42,35	42,35	42,35	42	1
19/04/2022	-0,56%	-0,24	42,91	42,75	42,75	42,91	128	2
18/04/2022	-0,67%	-0,29	43,15	43,15	43,15	43,15	43	1
14/04/2022	-0,14%	-0,06	43,44	43,56	43,36	43,56	954	22
13/04/2022	0,12%	0,05	43,50	43,51	43,50	43,51	174	2
12/04/2022	-1,25%	-0,55	43,45	44,00	43,45	44,00	657	2
11/04/2022	0,57%	0,25	44,00	44,10	44,00	44,39	926	5
08/04/2022	0,92%	0,40	43,75	44,04	43,58	44,08	163K	9
07/04/2022	1,81%	0,77	43,35	43,20	43,20	43,43	866	4
06/04/2022	3,37%	1,39	42,58	41,84	41,84	42,58	319K	3
05/04/2022	2,13%	0,86	41,19	41,19	41,19	41,19	82	1
04/04/2022	-1,01%	-0,41	40,33	40,62	40,33	40,86	37K	6
01/04/2022	-2,91%	-1,22	40,74	41,20	40,74	41,20	158K	8
31/03/2022	-0,64%	-0,27	41,96	41,80	41,80	42,04	85K	26
30/03/2022	1,34%	0,56	42,23	42,23	42,23	42,23	337	1
29/03/2022	-0,10%	-0,04	41,67	41,72	41,67	41,72	458	2
28/03/2022	1,71%	0,70	41,71	41,95	41,32	41,95	51K	34
25/03/2022	-1,61%	-0,67	41,01	41,68	41,01	41,68	46K	5
24/03/2022	0,19%	0,08	41,68	41,39	41,39	41,80	2K	44
23/03/2022	-1,52%	-0,64	41,60	41,96	41,45	41,96	956	7
22/03/2022	-1,15%	-0,49	42,24	42,16	42,16	42,40	12K	41
21/03/2022	-1,38%	-0,60	42,73	43,20	42,68	43,20	14K	8
18/03/2022	-0,07%	-0,03	43,33	43,66	43,33	43,66	433K	2
17/03/2022	0,60%	0,26	43,36	43,55	43,36	43,57	86K	20
16/03/2022	-1,12%	-0,49	43,10	43,60	43,00	43,60	10K	5
15/03/2022	1,14%	0,49	43,59	43,12	43,12	43,84	107K	11
14/03/2022	3,31%	1,38	43,10	43,10	43,10	43,10	43	1
11/03/2022	-0,10%	-0,04	41,72	41,87	41,72	41,87	113K	2
10/03/2022	1,70%	0,70	41,76	41,68	41,68	41,76	375	2
09/03/2022	1,56%	0,63	41,06	40,58	40,44	41,22	267K	42
08/03/2022	-4,94%	-2,10	40,43	40,80	40,43	40,80	392K	5
07/03/2022	1,26%	0,53	42,53	42,40	42,40	42,53	4K	3
04/03/2022	-3,38%	-1,47	42,00	42,65	42,00	42,90	56K	8
03/03/2022	-2,45%	-1,09	43,47	43,68	43,25	43,68	347K	6
02/03/2022	-1,66%	-0,75	44,56	45,68	44,56	45,68	46K	6
25/02/2022	4,02%	1,75	45,31	44,53	44,53	45,31	112K	24
24/02/2022	1,33%	0,57	43,56	43,57	43,56	43,57	180K	2
23/02/2022	-0,60%	-0,26	42,99	43,36	42,99	43,36	236K	22
22/02/2022	-2,26%	-1,00	43,25	45,85	43,25	45,85	5K	11
21/02/2022	-1,12%	-0,50	44,25	44,26	44,25	44,30	752	6
18/02/2022	-0,80%	-0,36	44,75	45,00	44,35	45,00	15K	7
16/02/2022	1,46%	0,65	45,11	45,05	45,05	45,11	586	8
15/02/2022	-0,58%	-0,26	44,46	44,77	44,46	44,96	224K	7
14/02/2022	0,20%	0,09	44,72	45,20	44,48	45,20	10K	40
11/02/2022	-1,15%	-0,52	44,63	44,80	44,63	44,80	626	7
10/02/2022	-0,88%	-0,40	45,15	45,04	44,93	45,40	520K	94
09/02/2022	-0,31%	-0,14	45,55	45,55	45,55	45,55	549K	1
08/02/2022	-1,00%	-0,46	45,69	45,66	45,60	46,00	831K	215
07/02/2022	0,33%	0,15	46,15	46,05	46,00	46,30	135K	62
04/02/2022	1,43%	0,65	46,00	45,95	45,95	46,00	5K	3
02/02/2022	-2,58%	-1,20	45,35	45,35	45,26	45,40	5K	19
01/02/2022	0,87%	0,40	46,55	46,52	46,52	46,55	465	2
31/01/2022	-0,09%	-0,04	46,15	46,15	45,85	46,15	691	5
27/01/2022	0,52%	0,24	46,19	46,01	46,01	46,19	151K	2
26/01/2022	0,02%	0,01	45,95	46,06	45,95	46,20	10K	5
25/01/2022	-	-	45,94	45,90	45,90	45,96	4K	82

Date,Open,High,Low,Close,Volume
15-Aug-22,43.63,43.64,43.28,43.50,1045
12-Aug-22,43.52,43.52,43.28,43.39,1215
11-Aug-22,43.80,44.40,43.80,44.27,31343
10-Aug-22,44.28,44.33,43.92,44.28,3801
08-Aug-22,44.17,44.17,44.00,44.00,308
05-Aug-22,44.36,44.36,44.36,44.36,443
04-Aug-22,44.90,44.90,44.36,44.36,1077
03-Aug-22,44.90,44.90,44.75,44.90,47501
02-Aug-22,44.84,45.03,44.71,44.80,82168
01-Aug-22,44.24,44.24,44.04,44.04,88
29-Jul-22,44.75,44.75,44.50,44.55,3386
28-Jul-22,45.25,45.50,45.10,45.27,192738
27-Jul-22,46.25,46.25,45.45,45.49,34176
26-Jul-22,46.29,46.79,46.29,46.34,78603
25-Jul-22,46.60,46.60,46.29,46.29,92
22-Jul-22,47.15,47.15,47.05,47.10,3063
21-Jul-22,46.85,47.08,46.85,46.97,65881
20-Jul-22,46.15,46.20,46.00,46.06,69347
19-Jul-22,45.80,46.50,45.80,46.42,32715
18-Jul-22,45.64,45.64,44.66,44.66,109933
15-Jul-22,45.68,45.68,45.50,45.64,30910
14-Jul-22,44.75,44.90,44.44,44.73,139842
13-Jul-22,45.04,45.04,44.55,44.65,358180
12-Jul-22,45.47,45.67,45.47,45.67,23335
11-Jul-22,45.48,45.48,45.48,45.48,45
08-Jul-22,44.57,44.57,44.35,44.35,180992
07-Jul-22,45.17,45.17,45.11,45.11,91348
06-Jul-22,45.38,45.48,45.26,45.40,173373
05-Jul-22,45.29,45.38,45.29,45.38,54801
04-Jul-22,44.38,44.38,44.38,44.38,44
01-Jul-22,44.44,44.48,44.44,44.48,9332
30-Jun-22,44.04,44.14,44.04,44.11,2424
29-Jun-22,44.65,44.65,43.97,43.97,46635
28-Jun-22,44.32,44.32,44.31,44.31,310
27-Jun-22,44.60,44.61,44.52,44.52,168652
24-Jun-22,44.02,44.40,44.02,44.40,127440
23-Jun-22,42.08,42.71,41.50,42.66,43834
22-Jun-22,42.19,42.19,42.19,42.19,421
21-Jun-22,42.55,42.88,41.83,41.92,34056
20-Jun-22,42.36,42.36,41.70,41.70,34206
17-Jun-22,42.01,42.30,41.43,41.72,152997
15-Jun-22,41.40,41.76,41.00,41.16,44961
14-Jun-22,41.76,41.95,41.24,41.44,65372
13-Jun-22,42.69,42.69,42.15,42.23,26901
10-Jun-22,42.32,42.68,42.32,42.33,115965
09-Jun-22,42.95,42.95,42.58,42.58,1066
08-Jun-22,42.75,43.04,42.69,42.84,98442
07-Jun-22,43.24,43.48,43.05,43.25,112465
06-Jun-22,42.70,43.00,42.50,42.64,32356
03-Jun-22,42.75,42.92,42.62,42.76,49749
02-Jun-22,42.89,44.00,42.62,43.12,75794
01-Jun-22,42.90,43.05,42.80,43.05,2794
31-May-22,43.64,43.64,42.65,43.20,33585
30-May-22,43.30,43.65,43.30,43.65,476
27-May-22,43.04,44.70,43.04,43.40,158201
26-May-22,44.08,44.08,43.39,43.50,14095
25-May-22,44.31,44.31,44.08,44.08,4981
24-May-22,43.74,44.29,43.74,44.12,1271
23-May-22,43.46,43.46,43.46,43.46,321604
20-May-22,43.42,43.42,43.42,43.42,333899
19-May-22,43.30,43.30,43.10,43.10,173
18-May-22,43.72,44.12,43.44,43.80,16528
17-May-22,43.95,43.95,43.47,43.60,8029
16-May-22,44.55,44.65,44.33,44.34,11342
13-May-22,43.33,43.45,43.27,43.33,39303
12-May-22,43.85,43.85,43.85,43.85,219250
10-May-22,43.60,43.60,43.41,43.41,141821
09-May-22,43.09,43.09,43.09,43.09,4352
06-May-22,43.40,43.72,43.39,43.51,13429
05-May-22,43.41,43.48,43.23,43.23,18034
04-May-22,43.96,43.96,43.15,43.21,158875
03-May-22,43.51,43.51,43.32,43.32,421807
02-May-22,43.97,44.08,43.97,44.04,9292
29-Apr-22,43.76,43.76,43.55,43.55,72509
28-Apr-22,44.80,44.80,44.63,44.63,6434
27-Apr-22,44.60,44.60,44.32,44.32,399
26-Apr-22,44.43,44.61,44.24,44.60,30796
25-Apr-22,43.76,43.76,43.76,43.76,306
20-Apr-22,42.35,42.35,42.35,42.35,42
19-Apr-22,42.75,42.91,42.75,42.91,128
18-Apr-22,43.15,43.15,43.15,43.15,43
14-Apr-22,43.56,43.56,43.36,43.44,954
13-Apr-22,43.51,43.51,43.50,43.50,174
12-Apr-22,44.00,44.00,43.45,43.45,657
11-Apr-22,44.10,44.39,44.00,44.00,926
08-Apr-22,44.04,44.08,43.58,43.75,163317
07-Apr-22,43.20,43.43,43.20,43.35,866
06-Apr-22,41.84,42.58,41.84,42.58,319043
05-Apr-22,41.19,41.19,41.19,41.19,82
04-Apr-22,40.62,40.86,40.33,40.33,36876
01-Apr-22,41.20,41.20,40.74,40.74,157707
31-Mar-22,41.80,42.04,41.80,41.96,85154
30-Mar-22,42.23,42.23,42.23,42.23,337
29-Mar-22,41.72,41.72,41.67,41.67,458
28-Mar-22,41.95,41.95,41.32,41.71,51042
25-Mar-22,41.68,41.68,41.01,41.01,45772
24-Mar-22,41.39,41.80,41.39,41.68,1997
23-Mar-22,41.96,41.96,41.45,41.60,956
22-Mar-22,42.16,42.40,42.16,42.24,12170
21-Mar-22,43.20,43.20,42.68,42.73,13889
18-Mar-22,43.66,43.66,43.33,43.33,433387
17-Mar-22,43.55,43.57,43.36,43.36,86291
16-Mar-22,43.60,43.60,43.00,43.10,9746
15-Mar-22,43.12,43.84,43.12,43.59,106923
14-Mar-22,43.10,43.10,43.10,43.10,43
11-Mar-22,41.87,41.87,41.72,41.72,113490
10-Mar-22,41.68,41.76,41.68,41.76,375
09-Mar-22,40.58,41.22,40.44,41.06,266831
08-Mar-22,40.80,40.80,40.43,40.43,391769
07-Mar-22,42.40,42.53,42.40,42.53,4422
04-Mar-22,42.65,42.90,42.00,42.00,56493
03-Mar-22,43.68,43.68,43.25,43.47,347151
02-Mar-22,45.68,45.68,44.56,44.56,45625
25-Feb-22,44.53,45.31,44.53,45.31,111986
24-Feb-22,43.57,43.57,43.56,43.56,180345
23-Feb-22,43.36,43.36,42.99,42.99,235974
22-Feb-22,45.85,45.85,43.25,43.25,5256
21-Feb-22,44.26,44.30,44.25,44.25,752
18-Feb-22,45.00,45.00,44.35,44.75,15052
16-Feb-22,45.05,45.11,45.05,45.11,586
15-Feb-22,44.77,44.96,44.46,44.46,223603
14-Feb-22,45.20,45.20,44.48,44.72,9999
11-Feb-22,44.80,44.80,44.63,44.63,626
10-Feb-22,45.04,45.40,44.93,45.15,519968
09-Feb-22,45.55,45.55,45.55,45.55,548877
08-Feb-22,45.66,46.00,45.60,45.69,830793
07-Feb-22,46.05,46.30,46.00,46.15,135116
04-Feb-22,45.95,46.00,45.95,46.00,5238
02-Feb-22,45.35,45.40,45.26,45.35,5401
01-Feb-22,46.52,46.55,46.52,46.55,465
31-Jan-22,46.15,46.15,45.85,46.15,691
27-Jan-22,46.01,46.19,46.01,46.19,151087
26-Jan-22,46.06,46.20,45.95,45.95,9793
25-Jan-22,45.90,45.96,45.90,45.94,3768

*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