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
03/10/2024	-0,92%	-0,45	48,20	48,30	48,00	48,30	1K	6
02/10/2024	-2,70%	-1,35	48,65	49,51	48,50	49,51	18K	10
01/10/2024	-1,96%	-1,00	50,00	50,75	49,85	50,75	451	4
30/09/2024	0,20%	0,10	51,00	50,90	50,61	51,05	2K	7
27/09/2024	-0,39%	-0,20	50,90	50,65	50,65	50,90	2K	2
26/09/2024	1,59%	0,80	51,10	51,10	51,10	51,10	2K	2
25/09/2024	-0,40%	-0,20	50,30	49,49	49,49	50,30	150	3

24/09/2024	0,90%	0,45	50,50	50,10	50,10	50,50	6K	5
23/09/2024	0,20%	0,10	50,05	48,95	48,95	50,45	10K	11
20/09/2024	0,81%	0,40	49,95	49,60	49,60	50,02	8K	5
19/09/2024	0,10%	0,05	49,55	49,80	49,52	49,80	7K	3
18/09/2024	-0,70%	-0,35	49,50	48,85	48,85	49,50	9K	5
17/09/2024	-0,10%	-0,05	49,85	50,35	49,80	50,35	10K	5
16/09/2024	0,60%	0,30	49,90	49,60	49,53	49,90	10K	5
13/09/2024	-1,00%	-0,50	49,60	49,85	49,50	49,90	25K	7
12/09/2024	1,52%	0,75	50,10	49,60	49,60	50,10	19K	6
11/09/2024	1,44%	0,70	49,35	48,70	48,70	49,35	14K	4
10/09/2024	-2,01%	-1,00	48,65	48,80	48,40	48,80	40K	14
09/09/2024	1,85%	0,90	49,65	49,75	49,40	49,75	31K	10
06/09/2024	-3,08%	-1,55	48,75	49,35	48,50	49,35	28K	16
05/09/2024	0,10%	0,05	50,30	50,60	50,30	50,70	20K	4
04/09/2024	1,31%	0,65	50,25	50,35	50,09	50,35	19K	7
03/09/2024	-3,43%	-1,76	49,60	50,15	49,60	50,20	64K	9
02/09/2024	-1,51%	-0,79	51,36	52,26	51,36	52,26	1K	3
30/08/2024	1,26%	0,65	52,15	52,65	51,57	52,65	28K	10
29/08/2024	3,10%	1,55	51,50	51,35	51,35	51,60	87K	8
28/08/2024	-3,48%	-1,80	49,95	50,04	49,95	50,25	42K	11
27/08/2024	2,07%	1,05	51,75	51,35	51,35	52,00	12K	7
26/08/2024	-0,69%	-0,35	50,70	51,05	50,70	51,28	29K	9
23/08/2024	0,33%	0,17	51,05	50,83	50,83	51,05	54K	2
22/08/2024	0,45%	0,23	50,88	50,55	50,55	50,88	42K	2
21/08/2024	1,20%	0,60	50,65	50,55	50,16	50,85	42K	6
20/08/2024	0,20%	0,10	50,05	50,05	50,05	50,50	32K	8
19/08/2024	-0,70%	-0,35	49,95	50,15	49,95	50,15	20K	4
16/08/2024	1,21%	0,60	50,30	50,05	50,02	50,35	72K	17
15/08/2024	2,05%	1,00	49,70	48,71	48,71	49,70	61K	8
14/08/2024	0,62%	0,30	48,70	48,40	48,30	48,70	31K	8
13/08/2024	1,36%	0,65	48,40	48,00	48,00	48,45	16K	8
12/08/2024	-0,21%	-0,10	47,75	47,90	47,60	47,90	17K	11
09/08/2024	1,33%	0,63	47,85	47,40	47,35	47,85	25K	12
08/08/2024	-3,04%	-1,48	47,22	47,13	47,13	49,99	28K	10
07/08/2024	1,37%	0,66	48,70	48,04	48,04	49,40	4K	12
06/08/2024	-0,44%	-0,21	48,04	47,14	47,14	48,04	55K	14
05/08/2024	-0,10%	-0,05	48,25	46,50	46,50	48,25	37K	13
02/08/2024	-4,64%	-2,35	48,30	49,00	48,30	49,00	37K	14
01/08/2024	-6,12%	-3,30	50,65	52,95	49,80	52,95	81K	21
31/07/2024	0,47%	0,25	53,95	54,24	53,65	54,25	85K	14
30/07/2024	-1,47%	-0,80	53,70	53,41	53,40	53,95	78K	15
29/07/2024	0,65%	0,35	54,50	54,35	54,30	54,60	265K	20
26/07/2024	8,60%	4,29	54,15	52,70	52,70	54,15	99K	11
25/07/2024	0,83%	0,41	49,86	49,86	49,86	49,86	113K	3
24/07/2024	0,10%	0,05	49,45	49,70	49,40	49,70	179K	8
23/07/2024	0,71%	0,35	49,40	49,40	49,40	49,70	93K	7
22/07/2024	0,49%	0,24	49,05	48,85	48,85	49,15	46K	3
19/07/2024	0,02%	0,01	48,81	48,81	48,81	48,81	36K	1
18/07/2024	2,82%	1,34	48,80	48,95	48,80	49,00	47K	5
17/07/2024	2,62%	1,21	47,46	47,45	47,35	47,50	13K	7
15/07/2024	0,22%	0,10	46,25	46,30	46,25	46,35	648	4
12/07/2024	-0,54%	-0,25	46,15	46,60	46,15	46,70	21K	9
11/07/2024	1,64%	0,75	46,40	46,10	46,10	46,55	18K	8
10/07/2024	0,33%	0,15	45,65	45,45	45,45	45,65	11K	5
09/07/2024	-3,70%	-1,75	45,50	45,90	45,45	45,90	17K	7
08/07/2024	1,29%	0,60	47,25	47,60	46,95	47,60	16K	5
05/07/2024	0,28%	0,13	46,65	47,15	46,24	47,15	17K	11
04/07/2024	-3,08%	-1,48	46,52	46,55	45,53	46,61	2K	12
03/07/2024	2,89%	1,35	48,00	46,45	46,40	48,00	2K	5
02/07/2024	3,30%	1,49	46,65	46,65	46,65	46,65	933	1
01/07/2024	0,62%	0,28	45,16	45,24	45,16	45,24	722	2
28/06/2024	0,54%	0,24	44,88	44,64	44,60	44,88	1K	9
27/06/2024	2,50%	1,09	44,64	44,64	44,64	44,64	2K	1
25/06/2024	-1,25%	-0,55	43,55	44,10	43,55	44,10	5K	5
24/06/2024	-1,80%	-0,81	44,10	44,72	43,85	44,72	17K	8
21/06/2024	-0,38%	-0,17	44,91	45,12	43,86	45,12	32K	9
20/06/2024	3,66%	1,59	45,08	44,00	44,00	45,28	41K	8
19/06/2024	0,95%	0,41	43,49	43,49	43,49	43,49	782	1
18/06/2024	-0,58%	-0,25	43,08	43,33	43,08	43,33	19K	3
17/06/2024	2,19%	0,93	43,33	43,08	42,92	43,33	21K	6
14/06/2024	-1,03%	-0,44	42,40	42,77	42,12	42,77	25K	8
13/06/2024	-1,13%	-0,49	42,84	42,84	42,84	42,84	13K	1
12/06/2024	2,80%	1,18	43,33	43,72	43,33	43,72	14K	7
11/06/2024	-2,97%	-1,29	42,15	42,24	41,89	42,24	15K	8
10/06/2024	-0,46%	-0,20	43,44	44,00	42,92	45,00	4K	20
07/06/2024	0,23%	0,10	43,64	43,54	43,30	43,64	27K	5
06/06/2024	0,97%	0,42	43,54	42,81	42,81	43,70	25K	8
05/06/2024	-0,46%	-0,20	43,12	43,32	42,80	43,32	986	9
04/06/2024	-0,64%	-0,28	43,32	43,69	42,98	43,69	8K	7
03/06/2024	1,30%	0,56	43,60	43,36	43,36	43,60	2K	3
31/05/2024	2,48%	1,04	43,04	43,44	42,72	43,44	36K	5
29/05/2024	0,00%	0,00	42,00	41,84	41,76	42,00	42K	7
28/05/2024	0,45%	0,19	42,00	41,72	41,67	42,08	33K	9
27/05/2024	0,31%	0,13	41,81	41,98	41,14	41,98	4K	6
24/05/2024	2,28%	0,93	41,68	41,06	41,06	41,68	24K	5
23/05/2024	-3,07%	-1,29	40,75	41,13	40,75	41,13	23K	6
22/05/2024	0,29%	0,12	42,04	41,96	41,76	42,06	15K	4
21/05/2024	0,67%	0,28	41,92	41,64	41,64	41,92	11K	6
20/05/2024	-2,60%	-1,11	41,64	42,44	41,64	42,48	7K	10
17/05/2024	-0,67%	-0,29	42,75	42,68	42,40	42,75	17K	8
16/05/2024	-0,74%	-0,32	43,04	43,04	43,04	43,32	28K	6
15/05/2024	1,50%	0,64	43,36	43,36	43,36	43,36	20K	1
14/05/2024	1,35%	0,57	42,72	42,70	42,70	42,76	50K	5
13/05/2024	0,45%	0,19	42,15	42,20	42,15	42,28	48K	16
10/05/2024	0,19%	0,08	41,96	41,88	41,76	41,97	34K	5
09/05/2024	1,53%	0,63	41,88	41,25	41,25	41,89	31K	8
08/05/2024	2,36%	0,95	41,25	40,48	40,48	41,25	39K	5
07/05/2024	0,45%	0,18	40,30	40,40	40,30	40,40	16K	6
06/05/2024	1,83%	0,72	40,12	39,92	39,92	40,12	12K	7
03/05/2024	-0,61%	-0,24	39,40	39,72	39,40	39,72	21K	6
02/05/2024	-1,20%	-0,48	39,64	39,69	39,32	39,72	32K	6
30/04/2024	1,62%	0,64	40,12	40,08	40,04	40,16	15K	5
29/04/2024	-1,79%	-0,72	39,48	39,56	39,48	39,68	9K	7
26/04/2024	5,46%	2,08	40,20	40,08	40,08	40,28	12K	8
25/04/2024	1,82%	0,68	38,12	37,66	37,66	38,12	990	3
24/04/2024	0,86%	0,32	37,44	37,40	37,36	37,44	636	5
23/04/2024	1,09%	0,40	37,12	37,04	37,04	37,12	928	3
22/04/2024	0,88%	0,32	36,72	36,76	36,64	36,76	513	6
19/04/2024	0,00%	0,00	36,40	36,41	36,40	36,41	1K	3
18/04/2024	0,55%	0,20	36,40	35,47	35,47	36,40	1K	4
17/04/2024	0,78%	0,28	36,20	36,20	36,20	36,20	687	2
16/04/2024	0,56%	0,20	35,92	36,04	35,52	36,04	965	8
15/04/2024	0,45%	0,16	35,72	36,36	35,72	36,36	2K	5
12/04/2024	0,23%	0,08	35,56	35,64	35,56	35,68	142	3
11/04/2024	-0,89%	-0,32	35,48	35,28	35,28	35,48	70	2
10/04/2024	-0,11%	-0,04	35,80	35,84	35,80	36,16	539	5
09/04/2024	-0,78%	-0,28	35,84	35,80	35,80	35,84	179	2
08/04/2024	-0,08%	-0,03	36,12	36,20	35,88	36,20	12K	6
05/04/2024	0,19%	0,07	36,15	36,00	36,00	36,28	3K	4
04/04/2024	1,41%	0,50	36,08	36,32	36,08	36,32	181	3
03/04/2024	3,49%	1,20	35,58	35,55	35,55	35,64	249	4
02/04/2024	0,61%	0,21	34,38	34,53	34,38	34,62	36K	6
01/04/2024	0,09%	0,03	34,17	34,25	33,90	34,25	306	4
28/03/2024	2,06%	0,69	34,14	34,14	34,14	34,14	170	3
27/03/2024	0,09%	0,03	33,45	33,50	33,45	33,66	19K	5
26/03/2024	0,66%	0,22	33,42	33,15	33,15	33,75	2K	7
25/03/2024	-	-	33,20	33,38	32,98	33,38	331	6

Date,Open,High,Low,Close,Volume
03-Oct-24,48.30,48.30,48.00,48.20,1349
02-Oct-24,49.51,49.51,48.50,48.65,18242
01-Oct-24,50.75,50.75,49.85,50.00,451
30-Sep-24,50.90,51.05,50.61,51.00,2340
27-Sep-24,50.65,50.90,50.65,50.90,2127
26-Sep-24,51.10,51.10,51.10,51.10,1737
25-Sep-24,49.49,50.30,49.49,50.30,150
24-Sep-24,50.10,50.50,50.10,50.50,5569
23-Sep-24,48.95,50.45,48.95,50.05,10109
20-Sep-24,49.60,50.02,49.60,49.95,8032
19-Sep-24,49.80,49.80,49.52,49.55,7032
18-Sep-24,48.85,49.50,48.85,49.50,9106
17-Sep-24,50.35,50.35,49.80,49.85,10296
16-Sep-24,49.60,49.90,49.53,49.90,10020
13-Sep-24,49.85,49.90,49.50,49.60,24559
12-Sep-24,49.60,50.10,49.60,50.10,18515
11-Sep-24,48.70,49.35,48.70,49.35,13856
10-Sep-24,48.80,48.80,48.40,48.65,39510
09-Sep-24,49.75,49.75,49.40,49.65,31049
06-Sep-24,49.35,49.35,48.50,48.75,28326
05-Sep-24,50.60,50.70,50.30,50.30,19870
04-Sep-24,50.35,50.35,50.09,50.25,18535
03-Sep-24,50.15,50.20,49.60,49.60,64079
02-Sep-24,52.26,52.26,51.36,51.36,1302
30-Aug-24,52.65,52.65,51.57,52.15,28250
29-Aug-24,51.35,51.60,51.35,51.50,86837
28-Aug-24,50.04,50.25,49.95,49.95,42368
27-Aug-24,51.35,52.00,51.35,51.75,11692
26-Aug-24,51.05,51.28,50.70,50.70,28557
23-Aug-24,50.83,51.05,50.83,51.05,54498
22-Aug-24,50.55,50.88,50.55,50.88,41974
21-Aug-24,50.55,50.85,50.16,50.65,41917
20-Aug-24,50.05,50.50,50.05,50.05,32096
19-Aug-24,50.15,50.15,49.95,49.95,20108
16-Aug-24,50.05,50.35,50.02,50.30,71887
15-Aug-24,48.71,49.70,48.71,49.70,60660
14-Aug-24,48.40,48.70,48.30,48.70,30884
13-Aug-24,48.00,48.45,48.00,48.40,16130
12-Aug-24,47.90,47.90,47.60,47.75,17244
09-Aug-24,47.40,47.85,47.35,47.85,25051
08-Aug-24,47.13,49.99,47.13,47.22,28120
07-Aug-24,48.04,49.40,48.04,48.70,3678
06-Aug-24,47.14,48.04,47.14,48.04,54723
05-Aug-24,46.50,48.25,46.50,48.25,37412
02-Aug-24,49.00,49.00,48.30,48.30,36890
01-Aug-24,52.95,52.95,49.80,50.65,80628
31-Jul-24,54.24,54.25,53.65,53.95,84590
30-Jul-24,53.41,53.95,53.40,53.70,77544
29-Jul-24,54.35,54.60,54.30,54.50,265217
26-Jul-24,52.70,54.15,52.70,54.15,98540
25-Jul-24,49.86,49.86,49.86,49.86,112683
24-Jul-24,49.70,49.70,49.40,49.45,179256
23-Jul-24,49.40,49.70,49.40,49.40,92517
22-Jul-24,48.85,49.15,48.85,49.05,45812
19-Jul-24,48.81,48.81,48.81,48.81,35631
18-Jul-24,48.95,49.00,48.80,48.80,47234
17-Jul-24,47.45,47.50,47.35,47.46,12575
15-Jul-24,46.30,46.35,46.25,46.25,648
12-Jul-24,46.60,46.70,46.15,46.15,20637
11-Jul-24,46.10,46.55,46.10,46.40,17788
10-Jul-24,45.45,45.65,45.45,45.65,11147
09-Jul-24,45.90,45.90,45.45,45.50,16983
08-Jul-24,47.60,47.60,46.95,47.25,15686
05-Jul-24,47.15,47.15,46.24,46.65,17120
04-Jul-24,46.55,46.61,45.53,46.52,2213
03-Jul-24,46.45,48.00,46.40,48.00,1907
02-Jul-24,46.65,46.65,46.65,46.65,933
01-Jul-24,45.24,45.24,45.16,45.16,722
28-Jun-24,44.64,44.88,44.60,44.88,1341
27-Jun-24,44.64,44.64,44.64,44.64,1562
25-Jun-24,44.10,44.10,43.55,43.55,4547
24-Jun-24,44.72,44.72,43.85,44.10,17430
21-Jun-24,45.12,45.12,43.86,44.91,32424
20-Jun-24,44.00,45.28,44.00,45.08,40575
19-Jun-24,43.49,43.49,43.49,43.49,782
18-Jun-24,43.33,43.33,43.08,43.08,19085
17-Jun-24,43.08,43.33,42.92,43.33,21034
14-Jun-24,42.77,42.77,42.12,42.40,25276
13-Jun-24,42.84,42.84,42.84,42.84,12852
12-Jun-24,43.72,43.72,43.33,43.33,14023
11-Jun-24,42.24,42.24,41.89,42.15,14539
10-Jun-24,44.00,45.00,42.92,43.44,4257
07-Jun-24,43.54,43.64,43.30,43.64,27254
06-Jun-24,42.81,43.70,42.81,43.54,25276
05-Jun-24,43.32,43.32,42.80,43.12,986
04-Jun-24,43.69,43.69,42.98,43.32,7965
03-Jun-24,43.36,43.60,43.36,43.60,1736
31-May-24,43.44,43.44,42.72,43.04,35613
29-May-24,41.84,42.00,41.76,42.00,42095
28-May-24,41.72,42.08,41.67,42.00,32880
27-May-24,41.98,41.98,41.14,41.81,4119
24-May-24,41.06,41.68,41.06,41.68,23583
23-May-24,41.13,41.13,40.75,40.75,23440
22-May-24,41.96,42.06,41.76,42.04,14621
21-May-24,41.64,41.92,41.64,41.92,10875
20-May-24,42.44,42.48,41.64,41.64,6602
17-May-24,42.68,42.75,42.40,42.75,16687
16-May-24,43.04,43.32,43.04,43.04,27657
15-May-24,43.36,43.36,43.36,43.36,19945
14-May-24,42.70,42.76,42.70,42.72,49628
13-May-24,42.20,42.28,42.15,42.15,48152
10-May-24,41.88,41.97,41.76,41.96,33658
09-May-24,41.25,41.89,41.25,41.88,30828
08-May-24,40.48,41.25,40.48,41.25,39467
07-May-24,40.40,40.40,40.30,40.30,15895
06-May-24,39.92,40.12,39.92,40.12,11949
03-May-24,39.72,39.72,39.40,39.40,21377
02-May-24,39.69,39.72,39.32,39.64,31989
30-Apr-24,40.08,40.16,40.04,40.12,14943
29-Apr-24,39.56,39.68,39.48,39.48,8745
26-Apr-24,40.08,40.28,40.08,40.20,11547
25-Apr-24,37.66,38.12,37.66,38.12,990
24-Apr-24,37.40,37.44,37.36,37.44,636
23-Apr-24,37.04,37.12,37.04,37.12,928
22-Apr-24,36.76,36.76,36.64,36.72,513
19-Apr-24,36.41,36.41,36.40,36.40,1019
18-Apr-24,35.47,36.40,35.47,36.40,1253
17-Apr-24,36.20,36.20,36.20,36.20,687
16-Apr-24,36.04,36.04,35.52,35.92,965
15-Apr-24,36.36,36.36,35.72,35.72,2328
12-Apr-24,35.64,35.68,35.56,35.56,142
11-Apr-24,35.28,35.48,35.28,35.48,70
10-Apr-24,35.84,36.16,35.80,35.80,539
09-Apr-24,35.80,35.84,35.80,35.84,179
08-Apr-24,36.20,36.20,35.88,36.12,11528
05-Apr-24,36.00,36.28,36.00,36.15,2574
04-Apr-24,36.32,36.32,36.08,36.08,181
03-Apr-24,35.55,35.64,35.55,35.58,249
02-Apr-24,34.53,34.62,34.38,34.38,35729
01-Apr-24,34.25,34.25,33.90,34.17,306
28-Mar-24,34.14,34.14,34.14,34.14,170
27-Mar-24,33.50,33.66,33.45,33.45,18846
26-Mar-24,33.15,33.75,33.15,33.42,1707
25-Mar-24,33.38,33.38,32.98,33.20,331

*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