Cotação atual, histórico e gráfico do papel: N1WL34

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 N1WL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2025	-3,32%	-0,69	20,10	19,20	19,20	20,10	1K	2
28/11/2025	3,95%	0,79	20,79	20,79	20,79	20,79	20	1
26/11/2025	4,06%	0,78	20,00	20,00	20,00	20,00	20	1
25/11/2025	5,60%	1,02	19,22	18,80	18,80	19,22	10K	5
24/11/2025	3,88%	0,68	18,20	18,23	18,20	18,23	2K	2
21/11/2025	1,04%	0,18	17,52	17,69	17,52	17,69	52	2
19/11/2025	-3,34%	-0,60	17,34	17,82	17,34	17,82	438	3

18/11/2025	0,45%	0,08	17,94	17,80	17,58	17,94	107	3
17/11/2025	1,02%	0,18	17,86	18,33	17,86	18,48	3K	7
14/11/2025	-3,18%	-0,58	17,68	18,54	17,68	18,54	124	2
13/11/2025	1,90%	0,34	18,26	17,84	17,84	18,32	1K	5
12/11/2025	3,46%	0,60	17,92	18,24	17,92	18,24	6K	9
11/11/2025	1,64%	0,28	17,32	17,14	17,13	17,32	3K	5
10/11/2025	0,65%	0,11	17,04	17,06	17,04	17,44	755	5
07/11/2025	1,07%	0,18	16,93	16,74	16,72	16,93	252	3
06/11/2025	-1,35%	-0,23	16,75	17,38	16,75	17,38	288	4
05/11/2025	-1,16%	-0,20	16,98	17,18	16,98	17,18	102	2
04/11/2025	-1,04%	-0,18	17,18	17,26	16,68	17,36	2K	17
03/11/2025	-6,21%	-1,15	17,36	18,00	17,36	18,00	6K	11
31/10/2025	-31,97%	-8,70	18,51	24,05	17,00	24,05	144K	54
14/10/2025	0,70%	0,19	27,21	27,21	27,21	27,21	81	1
10/10/2025	-2,95%	-0,82	27,02	27,02	27,02	27,02	81	1
07/10/2025	4,15%	1,11	27,84	28,34	27,84	28,34	56	2
12/08/2025	1,60%	0,42	26,73	26,52	26,52	26,94	133	3
11/08/2025	1,11%	0,29	26,31	26,31	26,31	26,31	105	1
08/08/2025	-4,90%	-1,34	26,02	26,02	26,02	26,02	2K	1
07/08/2025	-0,15%	-0,04	27,36	27,36	27,36	27,36	273	1
06/08/2025	-0,29%	-0,08	27,40	27,44	27,40	27,44	137	3
04/08/2025	5,86%	1,52	27,48	27,48	27,48	27,48	54	1
01/08/2025	-16,66%	-5,19	25,96	26,89	25,91	26,89	4K	6
18/07/2025	0,00%	0,00	31,15	31,15	31,15	31,15	124	1
07/07/2025	4,88%	1,45	31,15	31,59	31,15	31,59	13K	5
18/06/2025	-0,34%	-0,10	29,70	29,75	29,70	29,75	118	2
17/06/2025	-2,61%	-0,80	29,80	30,00	29,80	30,00	299	5
04/06/2025	-1,92%	-0,60	30,60	30,60	30,60	30,60	61	1
03/06/2025	-0,45%	-0,14	31,20	31,20	31,20	31,20	62	1
23/05/2025	-1,69%	-0,54	31,34	31,34	31,34	31,34	31	1
22/05/2025	2,84%	0,88	31,88	31,88	31,88	31,88	31	1
21/05/2025	-5,08%	-1,66	31,00	31,00	31,00	31,00	31	1
20/05/2025	2,38%	0,76	32,66	32,66	32,66	32,66	32	1
19/05/2025	-5,73%	-1,94	31,90	31,90	31,90	31,90	63	2
16/05/2025	-0,09%	-0,03	33,84	33,84	33,84	33,84	338	2
15/05/2025	0,00%	0,00	33,87	33,87	33,87	33,87	677	1
13/05/2025	0,95%	0,32	33,87	33,40	33,40	33,87	100	2
12/05/2025	12,17%	3,64	33,55	33,38	33,38	33,55	869	4
08/05/2025	10,08%	2,74	29,91	29,24	29,24	29,91	176	2
30/04/2025	-5,26%	-1,51	27,17	26,67	26,67	27,28	431	4
28/04/2025	0,74%	0,21	28,68	29,51	28,68	29,51	618	2
25/04/2025	-1,35%	-0,39	28,47	28,47	28,47	28,47	142	1
24/04/2025	8,17%	2,18	28,86	28,86	28,86	28,86	28	1
22/04/2025	-1,19%	-0,32	26,68	27,27	26,50	27,27	534	8
16/04/2025	-2,60%	-0,72	27,00	27,72	27,00	27,72	219	3
15/04/2025	1,28%	0,35	27,72	27,72	27,72	27,72	55	1
11/04/2025	-0,22%	-0,06	27,37	26,44	26,44	27,39	190	4
10/04/2025	-4,56%	-1,31	27,43	27,43	27,43	27,89	631	3
09/04/2025	-0,17%	-0,05	28,74	26,67	26,60	28,90	1K	12
08/04/2025	-0,96%	-0,28	28,79	28,79	28,79	28,79	28	1
07/04/2025	-2,58%	-0,77	29,07	28,79	28,79	29,07	23K	4
04/04/2025	-6,98%	-2,24	29,84	29,84	29,84	29,84	208	2
03/04/2025	-7,95%	-2,77	32,08	32,88	32,04	32,88	3K	4
02/04/2025	-0,66%	-0,23	34,85	34,85	34,85	34,85	34	1
01/04/2025	-0,79%	-0,28	35,08	35,20	35,08	35,20	210	2
31/03/2025	-7,05%	-2,68	35,36	35,46	35,36	35,52	1K	6
24/03/2025	3,93%	1,44	38,04	38,04	38,04	38,04	2K	1
19/03/2025	-6,11%	-2,38	36,60	36,95	36,60	36,95	5K	7
07/03/2025	3,64%	1,37	38,98	39,00	38,98	39,00	4K	2
06/03/2025	0,32%	0,12	37,61	37,61	37,61	37,61	300	1
05/03/2025	-0,19%	-0,07	37,49	37,49	37,49	37,49	37	1
28/02/2025	-1,68%	-0,64	37,56	37,80	37,56	37,80	1K	10
26/02/2025	-1,34%	-0,52	38,20	39,04	38,20	39,04	349	2
24/02/2025	0,00%	0,00	38,72	38,72	38,72	38,72	2K	1
21/02/2025	0,00%	0,00	38,72	39,20	38,72	39,30	1K	10
20/02/2025	-31,83%	-18,08	38,72	38,72	38,72	38,72	38	1
06/02/2025	0,62%	0,35	56,80	57,00	56,80	57,00	569	5
05/02/2025	1,09%	0,61	56,45	55,98	55,98	56,65	789	6
04/02/2025	-10,02%	-6,22	55,84	56,11	55,80	56,11	672	4
28/01/2025	-2,42%	-1,54	62,06	61,70	61,70	62,06	371K	9
27/01/2025	5,44%	3,28	63,60	64,00	63,60	64,00	383K	11
22/01/2025	-1,20%	-0,73	60,32	60,32	60,32	60,32	301	1
03/01/2025	-4,31%	-2,75	61,05	60,82	60,82	61,25	3K	6
27/12/2024	1,50%	0,94	63,80	63,84	63,80	63,84	382	2
26/12/2024	1,42%	0,88	62,86	61,98	61,98	62,86	250	2
23/12/2024	-6,36%	-4,21	61,98	61,98	61,98	61,98	2K	1
17/12/2024	-1,09%	-0,73	66,19	66,19	66,19	66,19	330	1
16/12/2024	-3,43%	-2,38	66,92	66,92	66,92	66,92	133	1
11/12/2024	-0,35%	-0,24	69,30	69,38	69,30	69,38	4K	2
10/12/2024	0,00%	0,00	69,54	68,32	68,32	69,54	7K	3
09/12/2024	16,89%	10,05	69,54	65,00	65,00	69,54	4K	5
03/12/2024	1,28%	0,75	59,49	59,49	59,49	59,49	118	1
02/12/2024	8,14%	4,42	58,74	58,65	58,65	58,74	6K	2
26/11/2024	-2,98%	-1,67	54,32	54,99	54,32	54,99	1K	7
25/11/2024	5,05%	2,69	55,99	55,40	55,40	55,99	111	2
22/11/2024	-1,48%	-0,80	53,30	53,30	53,30	53,30	53	1
11/11/2024	3,34%	1,75	54,10	53,90	53,90	54,10	6K	2
07/11/2024	3,77%	1,90	52,35	52,50	52,35	52,50	786	5
04/11/2024	-2,70%	-1,40	50,45	52,00	50,45	52,00	10K	2
01/11/2024	-0,52%	-0,27	51,85	51,55	51,55	51,85	103	2
29/10/2024	-5,24%	-2,88	52,12	52,12	52,12	52,12	104	2
28/10/2024	11,25%	5,56	55,00	50,65	50,65	55,00	759	4
25/10/2024	16,93%	7,16	49,44	47,38	47,38	51,50	14K	16
23/10/2024	-4,60%	-2,04	42,28	42,28	42,28	42,28	634	1
18/10/2024	4,18%	1,78	44,32	44,32	44,32	44,32	132	2
16/10/2024	8,52%	3,34	42,54	43,01	42,44	43,23	386	9
23/09/2024	-0,08%	-0,03	39,20	39,20	39,20	39,20	156	1
10/09/2024	-8,49%	-3,64	39,23	39,23	39,23	39,23	196	1
09/09/2024	0,00%	0,00	42,87	42,87	42,87	42,87	42	1
06/09/2024	0,07%	0,03	42,87	42,87	42,87	42,87	85	2
05/09/2024	6,04%	2,44	42,84	41,42	41,42	42,84	338	2
03/09/2024	7,50%	2,82	40,40	40,11	40,11	40,40	241	2
12/08/2024	-4,13%	-1,62	37,58	37,58	37,58	37,58	1K	3
09/08/2024	-9,57%	-4,15	39,20	40,00	39,20	40,00	392	4
06/08/2024	-7,67%	-3,60	43,35	44,75	43,33	44,75	35K	5
02/08/2024	-3,55%	-1,73	46,95	46,95	46,95	46,95	610	1
31/07/2024	0,37%	0,18	48,68	48,68	48,68	48,68	3K	1
30/07/2024	-1,20%	-0,59	48,50	48,50	48,50	48,50	194	1
29/07/2024	0,59%	0,29	49,09	50,75	49,09	50,75	4K	2
26/07/2024	32,93%	12,09	48,80	38,97	38,97	48,80	7K	23
18/07/2024	-2,05%	-0,77	36,71	37,48	36,71	37,60	3K	6
17/07/2024	4,46%	1,60	37,48	37,48	37,48	37,48	149	2
16/07/2024	5,81%	1,97	35,88	35,07	35,07	36,26	321	6
12/07/2024	2,73%	0,90	33,91	33,91	33,91	33,91	169	2
11/07/2024	7,98%	2,44	33,01	33,01	33,01	33,01	4K	1
10/07/2024	-4,47%	-1,43	30,57	30,93	29,93	30,93	4K	3
09/07/2024	-2,68%	-0,88	32,00	32,00	32,00	32,00	128	1
05/07/2024	-3,92%	-1,34	32,88	34,22	32,88	34,22	1K	5
04/07/2024	-3,88%	-1,38	34,22	34,71	34,22	34,71	68	2
03/07/2024	-0,22%	-0,08	35,60	35,60	35,60	35,60	35	1
01/07/2024	2,88%	1,00	35,68	35,68	35,68	35,68	71	1
27/06/2024	-2,03%	-0,72	34,68	34,68	34,68	34,68	242	2
21/06/2024	-1,03%	-0,37	35,40	36,04	35,40	36,04	319	3
20/06/2024	0,00%	0,00	35,77	35,77	35,77	35,77	35	1
19/06/2024	-2,32%	-0,85	35,77	35,77	35,77	35,77	107	1
18/06/2024	-2,19%	-0,82	36,62	36,62	36,62	36,62	292	2
14/06/2024	-	-	37,44	37,86	37,44	37,86	300	2

Date,Open,High,Low,Close,Volume
01-Dec-25,19.20,20.10,19.20,20.10,1060
28-Nov-25,20.79,20.79,20.79,20.79,20
26-Nov-25,20.00,20.00,20.00,20.00,20
25-Nov-25,18.80,19.22,18.80,19.22,10121
24-Nov-25,18.23,18.23,18.20,18.20,1856
21-Nov-25,17.69,17.69,17.52,17.52,52
19-Nov-25,17.82,17.82,17.34,17.34,438
18-Nov-25,17.80,17.94,17.58,17.94,107
17-Nov-25,18.33,18.48,17.86,17.86,2994
14-Nov-25,18.54,18.54,17.68,17.68,124
13-Nov-25,17.84,18.32,17.84,18.26,1318
12-Nov-25,18.24,18.24,17.92,17.92,6348
11-Nov-25,17.14,17.32,17.13,17.32,2829
10-Nov-25,17.06,17.44,17.04,17.04,755
07-Nov-25,16.74,16.93,16.72,16.93,252
06-Nov-25,17.38,17.38,16.75,16.75,288
05-Nov-25,17.18,17.18,16.98,16.98,102
04-Nov-25,17.26,17.36,16.68,17.18,2291
03-Nov-25,18.00,18.00,17.36,17.36,6340
31-Oct-25,24.05,24.05,17.00,18.51,144289
14-Oct-25,27.21,27.21,27.21,27.21,81
10-Oct-25,27.02,27.02,27.02,27.02,81
07-Oct-25,28.34,28.34,27.84,27.84,56
12-Aug-25,26.52,26.94,26.52,26.73,133
11-Aug-25,26.31,26.31,26.31,26.31,105
08-Aug-25,26.02,26.02,26.02,26.02,1587
07-Aug-25,27.36,27.36,27.36,27.36,273
06-Aug-25,27.44,27.44,27.40,27.40,137
04-Aug-25,27.48,27.48,27.48,27.48,54
01-Aug-25,26.89,26.89,25.91,25.96,4069
18-Jul-25,31.15,31.15,31.15,31.15,124
07-Jul-25,31.59,31.59,31.15,31.15,12548
18-Jun-25,29.75,29.75,29.70,29.70,118
17-Jun-25,30.00,30.00,29.80,29.80,299
04-Jun-25,30.60,30.60,30.60,30.60,61
03-Jun-25,31.20,31.20,31.20,31.20,62
23-May-25,31.34,31.34,31.34,31.34,31
22-May-25,31.88,31.88,31.88,31.88,31
21-May-25,31.00,31.00,31.00,31.00,31
20-May-25,32.66,32.66,32.66,32.66,32
19-May-25,31.90,31.90,31.90,31.90,63
16-May-25,33.84,33.84,33.84,33.84,338
15-May-25,33.87,33.87,33.87,33.87,677
13-May-25,33.40,33.87,33.40,33.87,100
12-May-25,33.38,33.55,33.38,33.55,869
08-May-25,29.24,29.91,29.24,29.91,176
30-Apr-25,26.67,27.28,26.67,27.17,431
28-Apr-25,29.51,29.51,28.68,28.68,618
25-Apr-25,28.47,28.47,28.47,28.47,142
24-Apr-25,28.86,28.86,28.86,28.86,28
22-Apr-25,27.27,27.27,26.50,26.68,534
16-Apr-25,27.72,27.72,27.00,27.00,219
15-Apr-25,27.72,27.72,27.72,27.72,55
11-Apr-25,26.44,27.39,26.44,27.37,190
10-Apr-25,27.43,27.89,27.43,27.43,631
09-Apr-25,26.67,28.90,26.60,28.74,1318
08-Apr-25,28.79,28.79,28.79,28.79,28
07-Apr-25,28.79,29.07,28.79,29.07,23495
04-Apr-25,29.84,29.84,29.84,29.84,208
03-Apr-25,32.88,32.88,32.04,32.08,2622
02-Apr-25,34.85,34.85,34.85,34.85,34
01-Apr-25,35.20,35.20,35.08,35.08,210
31-Mar-25,35.46,35.52,35.36,35.36,1169
24-Mar-25,38.04,38.04,38.04,38.04,2320
19-Mar-25,36.95,36.95,36.60,36.60,4517
07-Mar-25,39.00,39.00,38.98,38.98,3820
06-Mar-25,37.61,37.61,37.61,37.61,300
05-Mar-25,37.49,37.49,37.49,37.49,37
28-Feb-25,37.80,37.80,37.56,37.56,1016
26-Feb-25,39.04,39.04,38.20,38.20,349
24-Feb-25,38.72,38.72,38.72,38.72,1936
21-Feb-25,39.20,39.30,38.72,38.72,1442
20-Feb-25,38.72,38.72,38.72,38.72,38
06-Feb-25,57.00,57.00,56.80,56.80,569
05-Feb-25,55.98,56.65,55.98,56.45,789
04-Feb-25,56.11,56.11,55.80,55.84,672
28-Jan-25,61.70,62.06,61.70,62.06,371071
27-Jan-25,64.00,64.00,63.60,63.60,382820
22-Jan-25,60.32,60.32,60.32,60.32,301
03-Jan-25,60.82,61.25,60.82,61.05,3044
27-Dec-24,63.84,63.84,63.80,63.80,382
26-Dec-24,61.98,62.86,61.98,62.86,250
23-Dec-24,61.98,61.98,61.98,61.98,2479
17-Dec-24,66.19,66.19,66.19,66.19,330
16-Dec-24,66.92,66.92,66.92,66.92,133
11-Dec-24,69.38,69.38,69.30,69.30,3954
10-Dec-24,68.32,69.54,68.32,69.54,7044
09-Dec-24,65.00,69.54,65.00,69.54,4224
03-Dec-24,59.49,59.49,59.49,59.49,118
02-Dec-24,58.65,58.74,58.65,58.74,6099
26-Nov-24,54.99,54.99,54.32,54.32,1033
25-Nov-24,55.40,55.99,55.40,55.99,111
22-Nov-24,53.30,53.30,53.30,53.30,53
11-Nov-24,53.90,54.10,53.90,54.10,5659
07-Nov-24,52.50,52.50,52.35,52.35,786
04-Nov-24,52.00,52.00,50.45,50.45,10245
01-Nov-24,51.55,51.85,51.55,51.85,103
29-Oct-24,52.12,52.12,52.12,52.12,104
28-Oct-24,50.65,55.00,50.65,55.00,759
25-Oct-24,47.38,51.50,47.38,49.44,13806
23-Oct-24,42.28,42.28,42.28,42.28,634
18-Oct-24,44.32,44.32,44.32,44.32,132
16-Oct-24,43.01,43.23,42.44,42.54,386
23-Sep-24,39.20,39.20,39.20,39.20,156
10-Sep-24,39.23,39.23,39.23,39.23,196
09-Sep-24,42.87,42.87,42.87,42.87,42
06-Sep-24,42.87,42.87,42.87,42.87,85
05-Sep-24,41.42,42.84,41.42,42.84,338
03-Sep-24,40.11,40.40,40.11,40.40,241
12-Aug-24,37.58,37.58,37.58,37.58,1352
09-Aug-24,40.00,40.00,39.20,39.20,392
06-Aug-24,44.75,44.75,43.33,43.35,34796
02-Aug-24,46.95,46.95,46.95,46.95,610
31-Jul-24,48.68,48.68,48.68,48.68,3358
30-Jul-24,48.50,48.50,48.50,48.50,194
29-Jul-24,50.75,50.75,49.09,49.09,3601
26-Jul-24,38.97,48.80,38.97,48.80,6731
18-Jul-24,37.48,37.60,36.71,36.71,2636
17-Jul-24,37.48,37.48,37.48,37.48,149
16-Jul-24,35.07,36.26,35.07,35.88,321
12-Jul-24,33.91,33.91,33.91,33.91,169
11-Jul-24,33.01,33.01,33.01,33.01,3961
10-Jul-24,30.93,30.93,29.93,30.57,3941
09-Jul-24,32.00,32.00,32.00,32.00,128
05-Jul-24,34.22,34.22,32.88,32.88,1386
04-Jul-24,34.71,34.71,34.22,34.22,68
03-Jul-24,35.60,35.60,35.60,35.60,35
01-Jul-24,35.68,35.68,35.68,35.68,71
27-Jun-24,34.68,34.68,34.68,34.68,242
21-Jun-24,36.04,36.04,35.40,35.40,319
20-Jun-24,35.77,35.77,35.77,35.77,35
19-Jun-24,35.77,35.77,35.77,35.77,107
18-Jun-24,36.62,36.62,36.62,36.62,292
14-Jun-24,37.86,37.86,37.44,37.44,300

*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: N1WL34