Cotação atual, histórico e gráfico do papel: N1WG34

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 N1WG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,07%	-0,05	76,32	77,28	76,32	77,28	20K	6
15/05/2025	1,96%	1,47	76,37	75,00	75,00	76,37	13K	3
14/05/2025	1,52%	1,12	74,90	74,48	74,48	74,90	1K	2
13/05/2025	-0,08%	-0,06	73,78	73,64	73,64	73,78	958	2
12/05/2025	-1,28%	-0,96	73,84	73,78	73,78	73,85	3K	3
09/05/2025	0,43%	0,32	74,80	75,04	74,80	75,04	6K	3
08/05/2025	1,24%	0,91	74,48	74,48	74,48	74,48	74	1

07/05/2025	-0,38%	-0,28	73,57	73,85	73,43	73,85	2K	3
06/05/2025	-1,31%	-0,98	73,85	73,80	73,43	73,99	40K	7
05/05/2025	1,62%	1,19	74,83	73,08	73,08	74,83	2K	4
02/05/2025	1,45%	1,05	73,64	73,29	73,08	73,64	4K	5
30/04/2025	-1,65%	-1,22	72,59	72,03	72,03	72,59	22K	2
29/04/2025	0,81%	0,59	73,81	73,80	73,80	73,81	1K	2
25/04/2025	0,67%	0,49	73,22	73,22	73,22	73,22	73	1
24/04/2025	-0,71%	-0,52	72,73	72,73	72,73	72,73	145	2
23/04/2025	1,69%	1,22	73,25	72,03	72,03	73,25	19K	5
22/04/2025	1,02%	0,73	72,03	71,00	71,00	72,10	3K	4
16/04/2025	2,40%	1,67	71,30	71,30	71,30	71,30	11K	1
14/04/2025	2,65%	1,80	69,63	69,63	69,63	69,63	9K	1
11/04/2025	5,16%	3,33	67,83	66,64	66,64	67,83	19K	3
09/04/2025	2,20%	1,39	64,50	64,26	63,84	64,50	81K	9
08/04/2025	0,65%	0,41	63,11	63,90	63,06	65,00	19K	9
07/04/2025	0,76%	0,47	62,70	62,23	62,23	64,59	8K	6
04/04/2025	-6,62%	-4,41	62,23	66,49	61,88	66,49	92K	16
03/04/2025	-4,13%	-2,87	66,64	67,00	66,57	67,13	12K	10
02/04/2025	1,53%	1,05	69,51	69,51	69,51	69,51	24K	1
01/04/2025	0,41%	0,28	68,46	68,18	68,18	68,46	5K	3
31/03/2025	-1,19%	-0,82	68,18	68,50	68,11	68,50	821	3
28/03/2025	0,01%	0,01	69,00	69,30	68,99	69,30	966	3
26/03/2025	-0,01%	-0,01	68,99	69,51	68,99	69,79	5K	8
25/03/2025	-1,43%	-1,00	69,00	69,00	69,00	69,00	16K	1
24/03/2025	2,31%	1,58	70,00	69,65	69,58	70,35	2K	5
21/03/2025	-0,34%	-0,23	68,42	68,53	68,42	68,95	12K	5
20/03/2025	-1,04%	-0,72	68,65	68,88	67,90	68,88	41K	8
19/03/2025	2,32%	1,57	69,37	70,14	69,37	70,14	7K	2
18/03/2025	0,89%	0,60	67,80	67,80	67,80	67,80	203	1
17/03/2025	-0,44%	-0,30	67,20	67,50	67,13	67,50	8K	7
14/03/2025	-1,07%	-0,73	67,50	66,71	66,65	67,50	68K	6
13/03/2025	-1,14%	-0,79	68,23	63,57	63,43	72,94	75K	17
12/03/2025	0,31%	0,21	69,02	70,00	68,81	70,00	7K	11
11/03/2025	3,15%	2,10	68,81	65,91	65,91	68,81	76K	10
10/03/2025	-3,54%	-2,45	66,71	69,16	66,22	69,16	37K	15
07/03/2025	-1,98%	-1,40	69,16	72,00	69,16	72,00	111K	14
06/03/2025	-2,69%	-1,95	70,56	72,51	70,21	72,51	149K	10
05/03/2025	0,76%	0,55	72,51	71,89	71,70	72,70	78K	10
28/02/2025	3,54%	2,46	71,96	70,91	70,91	71,96	11K	6
27/02/2025	-0,91%	-0,64	69,50	71,00	69,50	71,00	54K	5
26/02/2025	2,45%	1,68	70,14	68,37	68,37	70,14	62K	8
25/02/2025	4,26%	2,80	68,46	70,00	66,50	70,00	22K	10
24/02/2025	-0,15%	-0,10	65,66	65,73	65,20	65,73	5K	4
21/02/2025	3,20%	2,04	65,76	66,30	65,76	66,30	58K	6
20/02/2025	-1,97%	-1,28	63,72	63,42	63,42	63,72	318	2
18/02/2025	-0,61%	-0,40	65,00	64,92	64,50	65,00	25K	7
12/02/2025	1,68%	1,08	65,40	64,92	64,92	65,40	6K	4
10/02/2025	-0,74%	-0,48	64,32	64,32	64,32	64,32	128	1
07/02/2025	-0,37%	-0,24	64,80	64,80	64,80	64,80	3K	2
06/02/2025	2,36%	1,50	65,04	63,66	63,66	65,04	25K	4
05/02/2025	3,18%	1,96	63,54	63,36	63,12	64,08	213K	10
04/02/2025	-0,06%	-0,04	61,58	61,50	61,44	61,58	11K	4
03/02/2025	-3,27%	-2,08	61,62	63,00	61,62	63,00	2K	5
29/01/2025	2,03%	1,27	63,70	63,70	63,70	63,70	63	1
27/01/2025	0,43%	0,27	62,43	62,43	62,43	62,43	62	1
24/01/2025	1,52%	0,93	62,16	61,30	61,30	62,29	8K	3
22/01/2025	-1,56%	-0,97	61,23	62,46	61,23	62,46	35K	4
21/01/2025	0,29%	0,18	62,20	62,20	62,20	62,20	933	1
20/01/2025	0,19%	0,12	62,02	60,95	60,95	62,02	428	4
17/01/2025	1,94%	1,18	61,90	61,92	61,25	61,92	3K	3
16/01/2025	-0,05%	-0,03	60,72	60,18	60,18	60,72	2K	2
15/01/2025	4,74%	2,75	60,75	58,92	58,92	61,00	20K	8
14/01/2025	1,22%	0,70	58,00	58,00	58,00	58,00	174	1
13/01/2025	1,38%	0,78	57,30	56,04	56,04	57,48	5K	13
10/01/2025	-5,33%	-3,18	56,52	58,00	56,34	58,00	52K	21
09/01/2025	0,00%	0,00	59,70	59,70	59,70	59,70	59	1
08/01/2025	-1,94%	-1,18	59,70	59,98	59,70	59,98	659	2
07/01/2025	-3,18%	-2,00	60,88	61,50	60,88	61,50	2K	3
06/01/2025	1,11%	0,69	62,88	63,30	62,88	63,30	1K	6
03/01/2025	1,12%	0,69	62,19	62,46	62,19	62,46	5K	5
02/01/2025	-2,38%	-1,50	61,50	63,63	61,26	63,63	41K	11
30/12/2024	0,00%	0,00	63,00	63,54	62,70	63,54	1K	5
27/12/2024	-0,66%	-0,42	63,00	63,42	63,00	63,42	32K	6
26/12/2024	1,44%	0,90	63,42	65,00	61,88	65,00	11K	7
23/12/2024	2,16%	1,32	62,52	61,62	61,62	62,70	35K	7
20/12/2024	-0,78%	-0,48	61,20	60,90	60,90	61,20	43K	5
19/12/2024	-2,74%	-1,74	61,68	63,18	61,68	63,18	37K	4
18/12/2024	0,96%	0,60	63,42	63,60	63,42	63,60	761	3
17/12/2024	-0,66%	-0,42	62,82	63,54	62,58	63,54	65K	8
16/12/2024	1,44%	0,90	63,24	62,64	62,64	63,42	1K	6
13/12/2024	-1,80%	-1,14	62,34	62,34	62,34	62,34	62	1
12/12/2024	-0,56%	-0,36	63,48	62,82	62,82	63,48	9K	10
11/12/2024	0,38%	0,24	63,84	63,84	63,84	63,84	319	1
10/12/2024	-1,76%	-1,14	63,60	64,50	63,60	64,50	14K	7
09/12/2024	0,56%	0,36	64,74	64,45	64,45	65,10	258	4
06/12/2024	1,43%	0,91	64,38	64,32	64,32	64,38	2K	2
05/12/2024	1,23%	0,77	63,47	61,44	61,44	63,90	7K	12
04/12/2024	-0,95%	-0,60	62,70	63,36	62,63	63,36	3K	14
03/12/2024	0,96%	0,60	63,30	63,66	63,06	63,66	7K	3
02/12/2024	0,26%	0,16	62,70	62,58	62,46	62,98	17K	14
29/11/2024	5,23%	3,11	62,54	61,00	61,00	70,55	10K	10
28/11/2024	0,46%	0,27	59,43	60,59	59,42	60,59	1K	8
27/11/2024	2,28%	1,32	59,16	58,20	58,00	59,82	1K	4
26/11/2024	-2,23%	-1,32	57,84	57,84	57,23	57,90	7K	12
21/11/2024	2,60%	1,50	59,16	59,04	59,04	59,22	769	10
19/11/2024	-0,31%	-0,18	57,66	57,66	57,66	57,84	462	3
18/11/2024	-0,41%	-0,24	57,84	58,08	57,72	58,56	38K	11
14/11/2024	0,10%	0,06	58,08	58,08	58,08	58,08	58	1
13/11/2024	0,31%	0,18	58,02	57,84	57,78	58,26	34K	9
12/11/2024	-2,82%	-1,68	57,84	58,02	57,53	58,02	5K	8
11/11/2024	3,97%	2,27	59,52	59,50	59,50	59,52	2K	3
08/11/2024	0,23%	0,13	57,25	57,18	57,18	57,25	514	2
07/11/2024	-1,57%	-0,91	57,12	57,60	56,76	57,60	11K	9
06/11/2024	-1,41%	-0,83	58,03	59,46	58,03	59,46	17K	6
05/11/2024	1,45%	0,84	58,86	58,32	58,32	59,46	42K	7
04/11/2024	1,47%	0,84	58,02	59,16	58,02	59,16	9K	3
01/11/2024	2,69%	1,50	57,18	56,76	56,46	57,36	13K	10
31/10/2024	-0,85%	-0,48	55,68	56,70	55,26	56,70	12K	5
30/10/2024	1,41%	0,78	56,16	55,38	55,38	56,40	1K	3
29/10/2024	1,43%	0,78	55,38	55,20	54,48	55,38	56K	5
28/10/2024	0,55%	0,30	54,60	54,60	54,60	54,60	109	1
25/10/2024	-0,28%	-0,15	54,30	55,00	54,30	56,25	5K	7
24/10/2024	2,74%	1,45	54,45	53,80	53,80	54,45	2K	4
23/10/2024	-0,93%	-0,50	53,00	53,40	52,80	53,40	740	4
22/10/2024	0,28%	0,15	53,50	53,50	53,50	53,50	2K	1
21/10/2024	-1,39%	-0,75	53,35	54,65	53,35	54,65	92K	10
18/10/2024	-0,09%	-0,05	54,10	53,85	53,30	54,35	28K	6
17/10/2024	2,27%	1,20	54,15	53,95	53,95	54,35	2K	5
16/10/2024	0,00%	0,00	52,95	52,95	52,95	52,95	52	1
15/10/2024	1,34%	0,70	52,95	53,04	52,95	53,45	27K	4
14/10/2024	-0,67%	-0,35	52,25	52,60	52,25	52,60	8K	6
11/10/2024	1,06%	0,55	52,60	52,60	52,60	52,60	526	1
10/10/2024	0,19%	0,10	52,05	51,95	51,65	52,05	1K	5
09/10/2024	1,21%	0,62	51,95	51,85	51,85	51,95	1K	2
08/10/2024	0,16%	0,08	51,33	51,25	50,75	51,33	3K	7
07/10/2024	6,33%	3,05	51,25	50,90	50,70	51,35	158K	12
03/10/2024	-	-	48,20	48,30	48,00	48,30	1K	6

Date,Open,High,Low,Close,Volume
16-May-25,77.28,77.28,76.32,76.32,19902
15-May-25,75.00,76.37,75.00,76.37,13254
14-May-25,74.48,74.90,74.48,74.90,1123
13-May-25,73.64,73.78,73.64,73.78,958
12-May-25,73.78,73.85,73.78,73.84,3173
09-May-25,75.04,75.04,74.80,74.80,6362
08-May-25,74.48,74.48,74.48,74.48,74
07-May-25,73.85,73.85,73.43,73.57,1689
06-May-25,73.80,73.99,73.43,73.85,40495
05-May-25,73.08,74.83,73.08,74.83,2143
02-May-25,73.29,73.64,73.08,73.64,3731
30-Apr-25,72.03,72.59,72.03,72.59,21693
29-Apr-25,73.80,73.81,73.80,73.81,1328
25-Apr-25,73.22,73.22,73.22,73.22,73
24-Apr-25,72.73,72.73,72.73,72.73,145
23-Apr-25,72.03,73.25,72.03,73.25,19177
22-Apr-25,71.00,72.10,71.00,72.03,2570
16-Apr-25,71.30,71.30,71.30,71.30,10695
14-Apr-25,69.63,69.63,69.63,69.63,9121
11-Apr-25,66.64,67.83,66.64,67.83,18618
09-Apr-25,64.26,64.50,63.84,64.50,81369
08-Apr-25,63.90,65.00,63.06,63.11,18805
07-Apr-25,62.23,64.59,62.23,62.70,7940
04-Apr-25,66.49,66.49,61.88,62.23,91648
03-Apr-25,67.00,67.13,66.57,66.64,12243
02-Apr-25,69.51,69.51,69.51,69.51,23841
01-Apr-25,68.18,68.46,68.18,68.46,4573
31-Mar-25,68.50,68.50,68.11,68.18,821
28-Mar-25,69.30,69.30,68.99,69.00,966
26-Mar-25,69.51,69.79,68.99,68.99,4945
25-Mar-25,69.00,69.00,69.00,69.00,15870
24-Mar-25,69.65,70.35,69.58,70.00,1533
21-Mar-25,68.53,68.95,68.42,68.42,11609
20-Mar-25,68.88,68.88,67.90,68.65,40713
19-Mar-25,70.14,70.14,69.37,69.37,7007
18-Mar-25,67.80,67.80,67.80,67.80,203
17-Mar-25,67.50,67.50,67.13,67.20,7799
14-Mar-25,66.71,67.50,66.65,67.50,67585
13-Mar-25,63.57,72.94,63.43,68.23,75386
12-Mar-25,70.00,70.00,68.81,69.02,6564
11-Mar-25,65.91,68.81,65.91,68.81,75696
10-Mar-25,69.16,69.16,66.22,66.71,37098
07-Mar-25,72.00,72.00,69.16,69.16,111427
06-Mar-25,72.51,72.51,70.21,70.56,149275
05-Mar-25,71.89,72.70,71.70,72.51,77973
28-Feb-25,70.91,71.96,70.91,71.96,10925
27-Feb-25,71.00,71.00,69.50,69.50,54285
26-Feb-25,68.37,70.14,68.37,70.14,62077
25-Feb-25,70.00,70.00,66.50,68.46,22154
24-Feb-25,65.73,65.73,65.20,65.66,5361
21-Feb-25,66.30,66.30,65.76,65.76,58211
20-Feb-25,63.42,63.72,63.42,63.72,318
18-Feb-25,64.92,65.00,64.50,65.00,24757
12-Feb-25,64.92,65.40,64.92,65.40,6238
10-Feb-25,64.32,64.32,64.32,64.32,128
07-Feb-25,64.80,64.80,64.80,64.80,3304
06-Feb-25,63.66,65.04,63.66,65.04,24711
05-Feb-25,63.36,64.08,63.12,63.54,213266
04-Feb-25,61.50,61.58,61.44,61.58,11435
03-Feb-25,63.00,63.00,61.62,61.62,1687
29-Jan-25,63.70,63.70,63.70,63.70,63
27-Jan-25,62.43,62.43,62.43,62.43,62
24-Jan-25,61.30,62.29,61.30,62.16,7970
22-Jan-25,62.46,62.46,61.23,61.23,35052
21-Jan-25,62.20,62.20,62.20,62.20,933
20-Jan-25,60.95,62.02,60.95,62.02,428
17-Jan-25,61.92,61.92,61.25,61.90,2772
16-Jan-25,60.18,60.72,60.18,60.72,1509
15-Jan-25,58.92,61.00,58.92,60.75,19550
14-Jan-25,58.00,58.00,58.00,58.00,174
13-Jan-25,56.04,57.48,56.04,57.30,5182
10-Jan-25,58.00,58.00,56.34,56.52,51848
09-Jan-25,59.70,59.70,59.70,59.70,59
08-Jan-25,59.98,59.98,59.70,59.70,659
07-Jan-25,61.50,61.50,60.88,60.88,1655
06-Jan-25,63.30,63.30,62.88,62.88,1199
03-Jan-25,62.46,62.46,62.19,62.19,4666
02-Jan-25,63.63,63.63,61.26,61.50,41165
30-Dec-24,63.54,63.54,62.70,63.00,1321
27-Dec-24,63.42,63.42,63.00,63.00,31689
26-Dec-24,65.00,65.00,61.88,63.42,10758
23-Dec-24,61.62,62.70,61.62,62.52,34509
20-Dec-24,60.90,61.20,60.90,61.20,43179
19-Dec-24,63.18,63.18,61.68,61.68,36765
18-Dec-24,63.60,63.60,63.42,63.42,761
17-Dec-24,63.54,63.54,62.58,62.82,64956
16-Dec-24,62.64,63.42,62.64,63.24,1449
13-Dec-24,62.34,62.34,62.34,62.34,62
12-Dec-24,62.82,63.48,62.82,63.48,8552
11-Dec-24,63.84,63.84,63.84,63.84,319
10-Dec-24,64.50,64.50,63.60,63.60,14483
09-Dec-24,64.45,65.10,64.45,64.74,258
06-Dec-24,64.32,64.38,64.32,64.38,2316
05-Dec-24,61.44,63.90,61.44,63.47,6725
04-Dec-24,63.36,63.36,62.63,62.70,3336
03-Dec-24,63.66,63.66,63.06,63.30,6545
02-Dec-24,62.58,62.98,62.46,62.70,16595
29-Nov-24,61.00,70.55,61.00,62.54,10342
28-Nov-24,60.59,60.59,59.42,59.43,1203
27-Nov-24,58.20,59.82,58.00,59.16,1298
26-Nov-24,57.84,57.90,57.23,57.84,6863
21-Nov-24,59.04,59.22,59.04,59.16,769
19-Nov-24,57.66,57.84,57.66,57.66,462
18-Nov-24,58.08,58.56,57.72,57.84,37905
14-Nov-24,58.08,58.08,58.08,58.08,58
13-Nov-24,57.84,58.26,57.78,58.02,33714
12-Nov-24,58.02,58.02,57.53,57.84,5428
11-Nov-24,59.50,59.52,59.50,59.52,2499
08-Nov-24,57.18,57.25,57.18,57.25,514
07-Nov-24,57.60,57.60,56.76,57.12,11093
06-Nov-24,59.46,59.46,58.03,58.03,16613
05-Nov-24,58.32,59.46,58.32,58.86,41933
04-Nov-24,59.16,59.16,58.02,58.02,8851
01-Nov-24,56.76,57.36,56.46,57.18,12931
31-Oct-24,56.70,56.70,55.26,55.68,11515
30-Oct-24,55.38,56.40,55.38,56.16,1111
29-Oct-24,55.20,55.38,54.48,55.38,56367
28-Oct-24,54.60,54.60,54.60,54.60,109
25-Oct-24,55.00,56.25,54.30,54.30,4917
24-Oct-24,53.80,54.45,53.80,54.45,1726
23-Oct-24,53.40,53.40,52.80,53.00,740
22-Oct-24,53.50,53.50,53.50,53.50,2140
21-Oct-24,54.65,54.65,53.35,53.35,92144
18-Oct-24,53.85,54.35,53.30,54.10,28326
17-Oct-24,53.95,54.35,53.95,54.15,1566
16-Oct-24,52.95,52.95,52.95,52.95,52
15-Oct-24,53.04,53.45,52.95,52.95,26944
14-Oct-24,52.60,52.60,52.25,52.25,8125
11-Oct-24,52.60,52.60,52.60,52.60,526
10-Oct-24,51.95,52.05,51.65,52.05,1248
09-Oct-24,51.85,51.95,51.85,51.95,1088
08-Oct-24,51.25,51.33,50.75,51.33,3114
07-Oct-24,50.90,51.35,50.70,51.25,157519
03-Oct-24,48.30,48.30,48.00,48.20,1349

*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: N1WG34