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
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	-0,61%	-0,48	78,40	78,64	78,00	78,64	19K	3
06/04/2026	-0,15%	-0,12	78,88	78,88	78,88	79,36	4K	4
02/04/2026	-1,86%	-1,50	79,00	77,76	77,76	79,00	60K	11
01/04/2026	4,06%	3,14	80,50	78,00	78,00	80,50	10K	17
31/03/2026	2,61%	1,97	77,36	77,46	76,72	77,46	5K	4
30/03/2026	0,55%	0,41	75,39	75,25	75,25	75,81	8K	4
27/03/2026	-0,42%	-0,32	74,98	75,60	74,98	75,60	2K	4
26/03/2026	-1,65%	-1,26	75,30	75,60	75,30	75,85	605	4
25/03/2026	0,21%	0,16	76,56	76,36	76,00	76,56	1K	3
24/03/2026	0,41%	0,31	76,40	76,00	74,46	76,40	43K	13
23/03/2026	4,48%	3,26	76,09	74,90	74,90	76,09	980	4
20/03/2026	-5,40%	-4,16	72,83	75,99	72,83	75,99	131K	12
19/03/2026	-4,64%	-3,75	76,99	76,99	76,99	76,99	76	1
18/03/2026	-1,20%	-0,98	80,74	80,10	80,10	81,50	110K	31
17/03/2026	1,04%	0,84	81,72	82,35	80,81	82,35	1K	11
16/03/2026	1,99%	1,58	80,88	80,56	80,40	81,28	32K	18
13/03/2026	-0,97%	-0,78	79,30	80,48	79,30	80,48	9K	17
12/03/2026	-2,63%	-2,16	80,08	82,24	79,42	82,24	29K	23
11/03/2026	-0,68%	-0,56	82,24	81,95	81,76	82,24	3K	7
10/03/2026	3,11%	2,50	82,80	82,56	82,24	82,82	55K	9
09/03/2026	-1,45%	-1,18	80,30	80,77	79,52	80,77	7K	18
06/03/2026	-1,50%	-1,24	81,48	82,40	81,48	82,72	12K	12
05/03/2026	-0,86%	-0,72	82,72	84,40	82,10	84,40	3K	9
04/03/2026	-1,04%	-0,88	83,44	83,76	83,20	83,76	14K	7
03/03/2026	0,14%	0,12	84,32	82,72	81,92	84,32	21K	9
02/03/2026	-1,06%	-0,90	84,20	83,16	83,16	84,69	73K	22
27/02/2026	-2,82%	-2,47	85,10	88,45	84,98	88,45	188K	11
26/02/2026	1,67%	1,44	87,57	87,39	87,39	87,57	2K	3
25/02/2026	0,95%	0,81	86,13	85,50	85,50	86,13	1K	3
24/02/2026	-1,15%	-0,99	85,32	84,69	84,50	85,68	5K	6
23/02/2026	-0,86%	-0,75	86,31	87,06	85,32	87,06	11K	7
20/02/2026	-0,38%	-0,33	87,06	87,57	87,06	87,57	2K	2
19/02/2026	-1,82%	-1,62	87,39	87,39	87,39	87,39	174	1
18/02/2026	6,51%	5,44	89,01	88,98	88,98	89,01	1K	2
13/02/2026	-0,65%	-0,55	83,57	82,20	80,88	84,06	16K	15
12/02/2026	-2,63%	-2,27	84,12	87,00	84,12	87,00	2K	6
11/02/2026	0,00%	0,00	86,39	86,40	86,00	86,76	5K	8
10/02/2026	-2,60%	-2,31	86,39	86,04	86,04	86,39	604	2
09/02/2026	-6,41%	-6,08	88,70	85,00	85,00	89,34	12K	16
06/02/2026	-	-	94,78	94,80	94,59	94,80	2K	3

Date,Open,High,Low,Close,Volume
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
06-Apr-26,78.88,79.36,78.88,78.88,3708
02-Apr-26,77.76,79.00,77.76,79.00,59510
01-Apr-26,78.00,80.50,78.00,80.50,9621
31-Mar-26,77.46,77.46,76.72,77.36,4776
30-Mar-26,75.25,75.81,75.25,75.39,7929
27-Mar-26,75.60,75.60,74.98,74.98,2029
26-Mar-26,75.60,75.85,75.30,75.30,605
25-Mar-26,76.36,76.56,76.00,76.56,1299
24-Mar-26,76.00,76.40,74.46,76.40,42573
23-Mar-26,74.90,76.09,74.90,76.09,980
20-Mar-26,75.99,75.99,72.83,72.83,130957
19-Mar-26,76.99,76.99,76.99,76.99,76
18-Mar-26,80.10,81.50,80.10,80.74,109541
17-Mar-26,82.35,82.35,80.81,81.72,1223
16-Mar-26,80.56,81.28,80.40,80.88,31574
13-Mar-26,80.48,80.48,79.30,79.30,9176
12-Mar-26,82.24,82.24,79.42,80.08,28990
11-Mar-26,81.95,82.24,81.76,82.24,2706
10-Mar-26,82.56,82.82,82.24,82.80,54958
09-Mar-26,80.77,80.77,79.52,80.30,7467
06-Mar-26,82.40,82.72,81.48,81.48,12485
05-Mar-26,84.40,84.40,82.10,82.72,3414
04-Mar-26,83.76,83.76,83.20,83.44,14349
03-Mar-26,82.72,84.32,81.92,84.32,21185
02-Mar-26,83.16,84.69,83.16,84.20,72941
27-Feb-26,88.45,88.45,84.98,85.10,188015
26-Feb-26,87.39,87.57,87.39,87.57,1837
25-Feb-26,85.50,86.13,85.50,86.13,1117
24-Feb-26,84.69,85.68,84.50,85.32,4667
23-Feb-26,87.06,87.06,85.32,86.31,11203
20-Feb-26,87.57,87.57,87.06,87.06,1833
19-Feb-26,87.39,87.39,87.39,87.39,174
18-Feb-26,88.98,89.01,88.98,89.01,1335
13-Feb-26,82.20,84.06,80.88,83.57,15927
12-Feb-26,87.00,87.00,84.12,84.12,2225
11-Feb-26,86.40,86.76,86.00,86.39,5083
10-Feb-26,86.04,86.39,86.04,86.39,604
09-Feb-26,85.00,89.34,85.00,88.70,12200
06-Feb-26,94.80,94.80,94.59,94.78,1704

*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