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
06/11/2026	-1,84%	-1,62	86,22	86,58	85,59	87,03	32K	317
05/11/2026	-2,72%	-2,46	87,84	90,00	87,75	90,00	1K	4
04/11/2026	6,17%	5,25	90,30	89,10	89,05	90,96	9K	18
03/11/2026	0,85%	0,72	85,05	85,05	85,05	86,00	41K	34
30/10/2026	-8,23%	-7,56	84,33	91,58	83,70	91,58	717K	678
29/10/2026	-0,10%	-0,09	91,89	91,53	91,53	91,89	183	2
28/10/2026	2,30%	2,07	91,98	93,40	91,98	93,40	558	2
27/10/2026	-2,80%	-2,59	89,91	89,46	89,46	90,54	4K	39
26/10/2026	9,92%	8,35	92,50	95,00	92,50	95,00	16K	8
23/10/2026	-1,48%	-1,26	84,15	83,61	83,61	84,15	11K	117
22/10/2026	-2,77%	-2,43	85,41	86,76	85,41	86,94	1K	3
21/10/2026	2,41%	2,07	87,84	87,84	87,84	87,84	878	1
20/10/2026	-0,10%	-0,09	85,77	85,41	85,23	86,49	7K	52
19/10/2026	-3,64%	-3,24	85,86	87,75	85,86	87,75	10K	38
16/10/2026	0,00%	0,00	89,10	89,46	89,10	89,46	445	2
15/10/2026	1,02%	0,90	89,10	91,26	88,47	91,27	30K	319
14/10/2026	0,00%	0,00	88,20	89,09	87,52	89,10	11K	120
13/10/2026	3,48%	2,97	88,20	88,74	88,20	89,05	8K	6
09/10/2026	-0,84%	-0,72	85,23	85,86	85,23	86,04	858	3
08/10/2026	-0,52%	-0,45	85,95	86,11	84,81	86,48	21K	224
07/10/2026	-0,93%	-0,81	86,40	87,21	85,32	87,21	57K	534
06/10/2026	0,76%	0,66	87,21	87,21	87,21	87,21	87	1
05/10/2026	-5,44%	-4,98	86,55	87,90	86,55	87,90	3K	3
02/10/2026	2,01%	1,80	91,53	90,63	90,63	91,53	39K	47
01/10/2026	-4,23%	-3,96	89,73	91,55	89,45	91,68	8K	10
30/09/2026	-1,28%	-1,21	93,69	94,95	93,33	94,95	12K	130
29/09/2026	-0,80%	-0,77	94,90	94,50	94,50	95,00	110K	390
25/09/2026	2,02%	1,89	95,67	95,49	95,49	95,67	16K	168
24/09/2026	1,26%	1,17	93,78	93,06	93,06	94,14	10K	98
23/09/2026	-4,23%	-4,09	92,61	94,00	92,43	94,00	73K	740
21/09/2026	1,04%	1,00	96,70	96,60	96,60	97,10	117K	206
18/09/2026	-2,35%	-2,30	95,70	95,70	95,70	95,70	4K	1
17/09/2026	2,62%	2,50	98,00	97,20	97,20	98,00	976	2
16/09/2026	0,01%	0,01	95,50	97,20	95,00	97,20	81K	422
15/09/2026	1,59%	1,49	95,49	97,38	94,57	97,38	19K	168
14/09/2026	-2,66%	-2,57	94,00	96,20	94,00	96,20	566	3
11/09/2026	3,07%	2,88	96,57	96,80	96,57	96,80	386	3
10/09/2026	-1,14%	-1,08	93,69	95,05	93,51	95,05	4K	26
09/09/2026	-0,66%	-0,63	94,77	95,22	94,77	95,40	11K	17
08/09/2026	-2,15%	-2,10	95,40	95,55	95,40	95,70	23K	220
04/09/2026	2,59%	2,46	97,50	96,70	96,70	97,96	51K	511
02/09/2026	0,57%	0,54	95,04	95,04	95,04	95,04	760	1
01/09/2026	0,32%	0,30	94,50	95,31	94,50	95,31	379	3
31/08/2026	-1,26%	-1,20	94,20	95,61	94,10	95,61	7K	18
28/08/2026	-0,71%	-0,68	95,40	95,70	95,30	95,99	23K	224
27/08/2026	-1,15%	-1,12	96,08	95,88	95,70	96,08	82K	421
26/08/2026	-0,61%	-0,60	97,20	97,07	97,07	97,20	8K	2
25/08/2026	0,62%	0,60	97,80	97,20	96,30	97,80	36K	327
24/08/2026	0,93%	0,90	97,20	97,20	96,80	97,20	42K	32
21/08/2026	1,37%	1,30	96,30	95,40	95,30	96,40	14K	85
20/08/2026	-1,04%	-1,00	95,00	96,50	95,00	96,60	18K	171
19/08/2026	-1,84%	-1,80	96,00	96,80	95,55	96,80	24K	202
18/08/2026	-1,31%	-1,30	97,80	98,90	97,70	98,90	3K	7
17/08/2026	0,20%	0,20	99,10	99,30	99,10	99,30	3K	2
14/08/2026	-6,33%	-6,68	98,90	100,18	98,90	100,18	36K	17
13/08/2026	5,39%	5,40	105,58	100,18	100,18	105,58	32K	277
12/08/2026	2,62%	2,56	100,18	100,18	100,18	100,18	601	2
11/08/2026	-0,79%	-0,78	97,62	97,78	97,62	99,58	19K	127
10/08/2026	0,20%	0,20	98,40	98,20	97,00	98,40	39K	131
07/08/2026	0,00%	0,00	98,20	97,80	97,80	98,40	80K	78
06/08/2026	-0,71%	-0,70	98,20	98,20	98,20	98,20	196	1
05/08/2026	-0,40%	-0,40	98,90	98,90	98,90	99,00	4K	44
04/08/2026	1,22%	1,20	99,30	98,10	98,10	99,30	197	2
03/08/2026	1,58%	1,53	98,10	98,10	98,10	98,10	294	1
31/07/2026	2,88%	2,70	96,57	96,10	96,10	96,57	4K	2
30/07/2026	3,47%	3,15	93,87	90,72	90,72	93,96	6K	59
29/07/2026	-0,40%	-0,36	90,72	90,96	90,54	91,71	127K	1.335
28/07/2026	-2,13%	-1,98	91,08	91,08	91,08	91,08	91	1
27/07/2026	2,78%	2,52	93,06	92,34	91,80	93,15	55K	601
24/07/2026	-0,34%	-0,31	90,54	90,54	90,54	90,54	452	1
23/07/2026	-1,61%	-1,49	90,85	90,81	90,81	90,85	4K	4
22/07/2026	-0,48%	-0,45	92,34	92,70	92,34	92,70	4K	2
21/07/2026	2,79%	2,52	92,79	92,79	92,79	92,79	835	1
20/07/2026	-1,86%	-1,71	90,27	91,98	90,27	91,98	9K	2
17/07/2026	0,59%	0,54	91,98	90,00	90,00	91,98	4K	3
16/07/2026	0,00%	0,00	91,44	91,08	91,08	91,71	18K	118
15/07/2026	3,99%	3,51	91,44	89,55	89,55	91,71	13K	143
14/07/2026	-2,40%	-2,16	87,93	88,47	87,80	88,83	72K	188
13/07/2026	-1,48%	-1,35	90,09	90,00	90,00	90,09	8K	93
10/07/2026	0,31%	0,28	91,44	91,53	91,44	91,71	12K	129
09/07/2026	0,89%	0,80	91,16	91,10	91,10	91,16	8K	3
08/07/2026	-4,74%	-4,50	90,36	91,17	90,36	91,71	4K	4
06/07/2026	0,19%	0,18	94,86	94,14	94,14	94,86	3K	5
02/07/2026	1,13%	1,06	94,68	94,68	94,68	94,68	946	1
01/07/2026	4,86%	4,34	93,62	91,60	91,60	94,00	18K	9
29/06/2026	0,00%	0,00	89,28	89,28	89,28	89,28	892	1
26/06/2026	-0,30%	-0,27	89,28	89,28	89,28	89,28	892	1
25/06/2026	-0,10%	-0,09	89,55	90,09	89,55	90,18	5K	4
23/06/2026	-0,50%	-0,45	89,64	89,64	89,64	89,64	2K	1
22/06/2026	5,74%	4,89	90,09	85,20	85,20	90,09	1K	6
17/06/2026	0,76%	0,64	85,20	85,20	85,20	85,20	85	1
16/06/2026	2,03%	1,68	84,56	85,00	84,56	85,20	1K	3
15/06/2026	-1,33%	-1,12	82,88	82,88	82,88	82,88	1K	1
12/06/2026	3,45%	2,80	84,00	84,00	84,00	84,00	2K	1
11/06/2026	0,31%	0,25	81,20	81,20	81,20	81,20	3K	2
10/06/2026	-3,08%	-2,57	80,95	83,52	80,95	83,52	5K	9
09/06/2026	0,77%	0,64	83,52	83,98	82,80	84,23	1K	6
08/06/2026	2,37%	1,92	82,88	82,49	82,49	83,00	54K	9
05/06/2026	0,27%	0,22	80,96	82,56	80,96	82,56	2K	6
03/06/2026	-0,66%	-0,54	80,74	80,48	80,48	80,74	3K	8
02/06/2026	1,30%	1,04	81,28	80,96	80,96	81,28	405	2
01/06/2026	0,84%	0,67	80,24	80,24	80,24	80,24	160	1
29/05/2026	-2,01%	-1,63	79,57	79,57	79,57	79,57	79	1
28/05/2026	-0,78%	-0,64	81,20	81,20	81,20	81,20	81	1
27/05/2026	5,25%	4,08	81,84	81,84	81,84	81,84	245	1
25/05/2026	-1,26%	-0,99	77,76	77,50	77,50	77,76	855	2
22/05/2026	0,86%	0,67	78,75	78,75	78,75	78,75	787	1
21/05/2026	-0,81%	-0,64	78,08	78,08	78,08	78,08	156	1
20/05/2026	3,36%	2,56	78,72	78,72	78,72	78,72	78	1
19/05/2026	-0,21%	-0,16	76,16	76,16	76,16	76,16	761	1
18/05/2026	0,00%	0,00	76,32	76,32	76,32	76,32	3K	1
15/05/2026	0,42%	0,32	76,32	76,00	76,00	76,32	533	3
14/05/2026	-0,11%	-0,08	76,00	76,54	76,00	76,80	16K	3
13/05/2026	1,71%	1,28	76,08	76,08	76,08	76,08	380	1
12/05/2026	-3,17%	-2,45	74,80	74,56	74,56	74,96	4K	5
11/05/2026	-0,66%	-0,51	77,25	77,76	77,25	77,76	55K	8
08/05/2026	1,17%	0,90	77,76	77,76	77,76	77,76	155	1
06/05/2026	5,29%	3,86	76,86	73,00	73,00	77,00	5K	6
05/05/2026	-2,61%	-1,96	73,00	73,90	73,00	73,90	2K	3
04/05/2026	-4,53%	-3,56	74,96	76,00	74,96	76,00	26K	11
30/04/2026	1,60%	1,24	78,52	78,72	78,52	78,72	12K	3
29/04/2026	-1,13%	-0,88	77,28	77,28	77,28	77,28	77	1
28/04/2026	-0,10%	-0,08	78,16	78,16	78,16	78,16	234	1
27/04/2026	0,00%	0,00	78,24	78,00	77,90	78,24	28K	3
23/04/2026	-1,71%	-1,36	78,24	78,00	78,00	78,24	2K	2
22/04/2026	-3,40%	-2,80	79,60	82,00	79,60	82,00	10K	20
20/04/2026	-2,92%	-2,48	82,40	82,40	82,40	82,40	329	1
17/04/2026	-0,26%	-0,22	84,88	85,12	84,88	85,12	2K	3
15/04/2026	-0,02%	-0,02	85,10	85,05	85,05	85,10	3K	2
14/04/2026	1,53%	1,28	85,12	85,12	85,12	85,12	425	1
13/04/2026	0,48%	0,40	83,84	82,56	82,56	83,84	2K	4
10/04/2026	0,38%	0,32	83,44	83,12	83,12	83,44	10K	2
09/04/2026	6,02%	4,72	83,12	80,00	80,00	83,20	106K	7
07/04/2026	-	-	78,40	78,64	78,00	78,64	19K	3

Date,Open,High,Low,Close,Volume
06-Nov-26,86.58,87.03,85.59,86.22,31872
05-Nov-26,90.00,90.00,87.75,87.84,1407
04-Nov-26,89.10,90.96,89.05,90.30,9046
03-Nov-26,85.05,86.00,85.05,85.05,41379
30-Oct-26,91.58,91.58,83.70,84.33,717241
29-Oct-26,91.53,91.89,91.53,91.89,183
28-Oct-26,93.40,93.40,91.98,91.98,558
27-Oct-26,89.46,90.54,89.46,89.91,3778
26-Oct-26,95.00,95.00,92.50,92.50,15774
23-Oct-26,83.61,84.15,83.61,84.15,10619
22-Oct-26,86.76,86.94,85.41,85.41,1027
21-Oct-26,87.84,87.84,87.84,87.84,878
20-Oct-26,85.41,86.49,85.23,85.77,6599
19-Oct-26,87.75,87.75,85.86,85.86,9694
16-Oct-26,89.46,89.46,89.10,89.10,445
15-Oct-26,91.26,91.27,88.47,89.10,29671
14-Oct-26,89.09,89.10,87.52,88.20,11188
13-Oct-26,88.74,89.05,88.20,88.20,8397
09-Oct-26,85.86,86.04,85.23,85.23,858
08-Oct-26,86.11,86.48,84.81,85.95,21395
07-Oct-26,87.21,87.21,85.32,86.40,56597
06-Oct-26,87.21,87.21,87.21,87.21,87
05-Oct-26,87.90,87.90,86.55,86.55,3127
02-Oct-26,90.63,91.53,90.63,91.53,39357
01-Oct-26,91.55,91.68,89.45,89.73,7819
30-Sep-26,94.95,94.95,93.33,93.69,12284
29-Sep-26,94.50,95.00,94.50,94.90,110144
25-Sep-26,95.49,95.67,95.49,95.67,16072
24-Sep-26,93.06,94.14,93.06,93.78,10493
23-Sep-26,94.00,94.00,92.43,92.61,73021
21-Sep-26,96.60,97.10,96.60,96.70,117024
18-Sep-26,95.70,95.70,95.70,95.70,4306
17-Sep-26,97.20,98.00,97.20,98.00,976
16-Sep-26,97.20,97.20,95.00,95.50,81418
15-Sep-26,97.38,97.38,94.57,95.49,19451
14-Sep-26,96.20,96.20,94.00,94.00,566
11-Sep-26,96.80,96.80,96.57,96.57,386
10-Sep-26,95.05,95.05,93.51,93.69,4417
09-Sep-26,95.22,95.40,94.77,94.77,10561
08-Sep-26,95.55,95.70,95.40,95.40,22575
04-Sep-26,96.70,97.96,96.70,97.50,51380
02-Sep-26,95.04,95.04,95.04,95.04,760
01-Sep-26,95.31,95.31,94.50,94.50,379
31-Aug-26,95.61,95.61,94.10,94.20,7204
28-Aug-26,95.70,95.99,95.30,95.40,22816
27-Aug-26,95.88,96.08,95.70,96.08,81633
26-Aug-26,97.07,97.20,97.07,97.20,8353
25-Aug-26,97.20,97.80,96.30,97.80,35652
24-Aug-26,97.20,97.20,96.80,97.20,42046
21-Aug-26,95.40,96.40,95.30,96.30,14137
20-Aug-26,96.50,96.60,95.00,95.00,17525
19-Aug-26,96.80,96.80,95.55,96.00,24388
18-Aug-26,98.90,98.90,97.70,97.80,2940
17-Aug-26,99.30,99.30,99.10,99.10,3375
14-Aug-26,100.18,100.18,98.90,98.90,36254
13-Aug-26,100.18,105.58,100.18,105.58,31676
12-Aug-26,100.18,100.18,100.18,100.18,601
11-Aug-26,97.78,99.58,97.62,97.62,18978
10-Aug-26,98.20,98.40,97.00,98.40,38858
07-Aug-26,97.80,98.40,97.80,98.20,80425
06-Aug-26,98.20,98.20,98.20,98.20,196
05-Aug-26,98.90,99.00,98.90,98.90,4351
04-Aug-26,98.10,99.30,98.10,99.30,197
03-Aug-26,98.10,98.10,98.10,98.10,294
31-Jul-26,96.10,96.57,96.10,96.57,3556
30-Jul-26,90.72,93.96,90.72,93.87,5722
29-Jul-26,90.96,91.71,90.54,90.72,127112
28-Jul-26,91.08,91.08,91.08,91.08,91
27-Jul-26,92.34,93.15,91.80,93.06,55393
24-Jul-26,90.54,90.54,90.54,90.54,452
23-Jul-26,90.81,90.85,90.81,90.85,4269
22-Jul-26,92.70,92.70,92.34,92.34,4356
21-Jul-26,92.79,92.79,92.79,92.79,835
20-Jul-26,91.98,91.98,90.27,90.27,9118
17-Jul-26,90.00,91.98,90.00,91.98,3782
16-Jul-26,91.08,91.71,91.08,91.44,18173
15-Jul-26,89.55,91.71,89.55,91.44,13032
14-Jul-26,88.47,88.83,87.80,87.93,72380
13-Jul-26,90.00,90.09,90.00,90.09,8374
10-Jul-26,91.53,91.71,91.44,91.44,11807
09-Jul-26,91.10,91.16,91.10,91.16,8201
08-Jul-26,91.17,91.71,90.36,90.36,3808
06-Jul-26,94.14,94.86,94.14,94.86,2730
02-Jul-26,94.68,94.68,94.68,94.68,946
01-Jul-26,91.60,94.00,91.60,93.62,17865
29-Jun-26,89.28,89.28,89.28,89.28,892
26-Jun-26,89.28,89.28,89.28,89.28,892
25-Jun-26,90.09,90.18,89.55,89.55,5038
23-Jun-26,89.64,89.64,89.64,89.64,2241
22-Jun-26,85.20,90.09,85.20,90.09,1429
17-Jun-26,85.20,85.20,85.20,85.20,85
16-Jun-26,85.00,85.20,84.56,84.56,1102
15-Jun-26,82.88,82.88,82.88,82.88,1243
12-Jun-26,84.00,84.00,84.00,84.00,2100
11-Jun-26,81.20,81.20,81.20,81.20,3004
10-Jun-26,83.52,83.52,80.95,80.95,5026
09-Jun-26,83.98,84.23,82.80,83.52,1341
08-Jun-26,82.49,83.00,82.49,82.88,54015
05-Jun-26,82.56,82.56,80.96,80.96,1557
03-Jun-26,80.48,80.74,80.48,80.74,2905
02-Jun-26,80.96,81.28,80.96,81.28,405
01-Jun-26,80.24,80.24,80.24,80.24,160
29-May-26,79.57,79.57,79.57,79.57,79
28-May-26,81.20,81.20,81.20,81.20,81
27-May-26,81.84,81.84,81.84,81.84,245
25-May-26,77.50,77.76,77.50,77.76,855
22-May-26,78.75,78.75,78.75,78.75,787
21-May-26,78.08,78.08,78.08,78.08,156
20-May-26,78.72,78.72,78.72,78.72,78
19-May-26,76.16,76.16,76.16,76.16,761
18-May-26,76.32,76.32,76.32,76.32,3052
15-May-26,76.00,76.32,76.00,76.32,533
14-May-26,76.54,76.80,76.00,76.00,16227
13-May-26,76.08,76.08,76.08,76.08,380
12-May-26,74.56,74.96,74.56,74.80,4264
11-May-26,77.76,77.76,77.25,77.25,54618
08-May-26,77.76,77.76,77.76,77.76,155
06-May-26,73.00,77.00,73.00,76.86,5340
05-May-26,73.90,73.90,73.00,73.00,1839
04-May-26,76.00,76.00,74.96,74.96,26335
30-Apr-26,78.72,78.72,78.52,78.52,11859
29-Apr-26,77.28,77.28,77.28,77.28,77
28-Apr-26,78.16,78.16,78.16,78.16,234
27-Apr-26,78.00,78.24,77.90,78.24,27600
23-Apr-26,78.00,78.24,78.00,78.24,1799
22-Apr-26,82.00,82.00,79.60,79.60,9759
20-Apr-26,82.40,82.40,82.40,82.40,329
17-Apr-26,85.12,85.12,84.88,84.88,1867
15-Apr-26,85.05,85.10,85.05,85.10,3147
14-Apr-26,85.12,85.12,85.12,85.12,425
13-Apr-26,82.56,83.84,82.56,83.84,2000
10-Apr-26,83.12,83.44,83.12,83.44,10422
09-Apr-26,80.00,83.20,80.00,83.12,106220
07-Apr-26,78.64,78.64,78.00,78.40,19212

*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