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
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	-2,50%	-0,96	37,44	37,86	37,44	37,86	300	2
13/06/2024	-1,94%	-0,76	38,40	38,40	38,40	38,40	38	1
05/06/2024	-2,47%	-0,99	39,16	39,16	39,16	39,16	117	1
03/06/2024	-0,86%	-0,35	40,15	40,15	40,15	40,15	40	1
24/05/2024	0,00%	0,00	40,50	40,50	40,50	40,50	40	1
23/05/2024	-1,32%	-0,54	40,50	40,50	40,50	40,50	121	1
22/05/2024	-2,29%	-0,96	41,04	41,04	41,04	41,04	41	1
21/05/2024	-5,13%	-2,27	42,00	42,00	42,00	42,00	42	1
14/05/2024	3,82%	1,63	44,27	42,36	42,36	44,27	218	3
13/05/2024	5,34%	2,16	42,64	41,00	41,00	42,88	254	5
07/05/2024	2,95%	1,16	40,48	40,48	40,48	40,48	2K	1
06/05/2024	1,52%	0,59	39,32	39,32	39,32	39,32	39	1
03/05/2024	-0,18%	-0,07	38,73	38,73	38,73	38,73	154	1
02/05/2024	-6,78%	-2,82	38,80	38,85	38,80	38,85	116	2
29/04/2024	6,28%	2,46	41,62	41,62	41,62	41,62	83	1
26/04/2024	8,15%	2,95	39,16	39,18	39,16	40,60	2K	6
22/04/2024	1,37%	0,49	36,21	36,21	36,21	36,21	144	1
19/04/2024	-0,78%	-0,28	35,72	35,78	35,72	35,78	285	2
18/04/2024	-0,33%	-0,12	36,00	36,12	36,00	36,12	2K	2
17/04/2024	-1,53%	-0,56	36,12	36,12	36,12	36,12	722	1
15/04/2024	-2,96%	-1,12	36,68	36,68	36,68	36,68	1K	1
11/04/2024	1,78%	0,66	37,80	37,80	37,80	37,80	37	1
10/04/2024	-2,65%	-1,01	37,14	37,14	37,14	37,14	74	1
03/04/2024	-5,48%	-2,21	38,15	38,20	38,15	38,20	76	2
01/04/2024	4,72%	1,82	40,36	40,36	40,36	40,36	1K	1
27/03/2024	4,44%	1,64	38,54	38,54	38,54	38,54	38	1
26/03/2024	-3,50%	-1,34	36,90	36,90	36,90	36,90	110	1
19/03/2024	-5,11%	-2,06	38,24	38,36	38,24	38,36	31K	9
15/03/2024	6,39%	2,42	40,30	40,00	40,00	40,30	280	2
11/03/2024	-3,07%	-1,20	37,88	37,88	37,88	37,88	37	1
08/03/2024	5,97%	2,20	39,08	39,13	39,08	39,24	3K	5
06/03/2024	0,44%	0,16	36,88	36,88	36,88	36,88	73	2
04/03/2024	0,80%	0,29	36,72	36,72	36,72	36,72	734	1
01/03/2024	1,19%	0,43	36,43	36,43	36,43	36,43	364	1
28/02/2024	-1,23%	-0,45	36,00	34,40	34,40	36,00	2K	3
27/02/2024	1,99%	0,71	36,45	36,08	35,60	36,60	2K	12
26/02/2024	-4,64%	-1,74	35,74	35,74	35,74	35,74	285	3
23/02/2024	0,64%	0,24	37,48	37,48	37,48	37,48	374	1
22/02/2024	-3,82%	-1,48	37,24	37,32	37,24	37,32	372	4
20/02/2024	0,10%	0,04	38,72	38,08	38,08	38,92	4K	3
16/02/2024	-2,45%	-0,97	38,68	39,52	38,68	39,52	2K	3
15/02/2024	5,68%	2,13	39,65	39,38	39,38	39,65	1K	7
14/02/2024	8,13%	2,82	37,52	37,24	37,24	37,52	11K	3
09/02/2024	-12,62%	-5,01	34,70	38,92	34,55	38,92	20K	15
07/02/2024	-1,42%	-0,57	39,71	39,71	39,71	39,71	39	1
06/02/2024	1,33%	0,53	40,28	40,28	40,28	40,28	120	1
17/01/2024	-5,36%	-2,25	39,75	39,99	39,75	39,99	199	2
12/01/2024	-2,96%	-1,28	42,00	42,00	42,00	42,00	42	1
10/01/2024	2,95%	1,24	43,28	43,28	43,28	43,28	216	1
08/01/2024	1,42%	0,59	42,04	42,04	42,04	42,04	84	1
03/01/2024	-7,06%	-3,15	41,45	41,75	41,45	41,75	166	2
14/12/2023	7,08%	2,95	44,60	43,67	43,67	44,60	131	2
11/12/2023	4,54%	1,81	41,65	42,52	41,65	42,52	126	3
06/12/2023	-3,74%	-1,55	39,84	39,84	39,84	39,84	39	1
04/12/2023	4,92%	1,94	41,39	40,00	40,00	41,39	1K	7
01/12/2023	4,92%	1,85	39,45	39,45	39,45	39,45	394	1
29/11/2023	4,33%	1,56	37,60	37,60	37,60	37,60	2K	1
20/11/2023	-1,77%	-0,65	36,04	36,04	36,04	36,04	36	1
16/11/2023	3,26%	1,16	36,69	36,69	36,69	36,69	73	1
14/11/2023	8,55%	2,80	35,53	35,53	35,53	35,53	71	1
13/11/2023	-2,94%	-0,99	32,73	32,76	32,73	32,76	196	2
08/11/2023	1,35%	0,45	33,72	33,72	33,72	33,72	134	1
06/11/2023	2,50%	0,81	33,27	33,27	33,27	33,27	33	1
27/10/2023	-6,24%	-2,16	32,46	34,00	32,46	34,00	801	5
23/10/2023	-2,53%	-0,90	34,62	34,62	34,62	34,62	2K	1
19/10/2023	2,60%	0,90	35,52	35,52	35,52	35,52	35	1
17/10/2023	0,00%	0,00	34,62	34,62	34,62	34,62	69	1
16/10/2023	-1,03%	-0,36	34,62	34,62	34,62	34,62	69	1
13/10/2023	-2,83%	-1,02	34,98	34,98	34,98	34,98	209	1
11/10/2023	-5,39%	-2,05	36,00	36,00	36,00	36,00	540	2
06/10/2023	-7,15%	-2,93	38,05	39,92	38,05	39,92	425	4
04/10/2023	-2,61%	-1,10	40,98	40,98	40,98	40,98	81	1
03/10/2023	-7,41%	-3,37	42,08	42,08	42,08	42,08	84	1
02/10/2023	5,21%	2,25	45,45	45,45	45,45	45,45	45	1
25/09/2023	-2,59%	-1,15	43,20	43,20	43,20	43,20	86	1
22/09/2023	-2,61%	-1,19	44,35	44,35	44,35	44,35	88	1
18/09/2023	0,18%	0,08	45,54	45,54	45,54	45,54	91	1
11/09/2023	-9,59%	-4,82	45,46	48,00	45,46	48,00	280	3
08/09/2023	-0,40%	-0,20	50,28	49,64	49,64	50,28	898	4
28/08/2023	-0,14%	-0,07	50,48	50,48	50,48	50,48	50	1
24/08/2023	-0,20%	-0,10	50,55	50,55	50,55	50,55	101	1
21/08/2023	-1,48%	-0,76	50,65	50,65	50,65	50,65	101	1
18/08/2023	-0,70%	-0,36	51,41	52,39	51,41	52,39	361	2
08/08/2023	-1,88%	-0,99	51,77	51,77	51,77	51,77	51	1
03/08/2023	1,91%	0,99	52,76	52,52	52,52	52,76	158	2
02/08/2023	-1,45%	-0,76	51,77	51,90	51,77	51,90	54K	4
31/07/2023	2,40%	1,23	52,53	52,53	52,53	52,53	52	1
28/07/2023	19,03%	8,20	51,30	51,72	50,70	52,99	106K	20
10/07/2023	0,00%	0,00	43,10	43,10	43,10	43,10	43	1
06/07/2023	0,00%	0,00	43,10	43,10	43,10	43,10	4K	1
30/06/2023	0,00%	0,00	43,10	43,10	43,10	43,10	43	1
28/06/2023	2,08%	0,88	43,10	43,00	43,00	43,10	258	2
27/06/2023	9,46%	3,65	42,22	42,51	42,22	42,56	12K	15
22/06/2023	-	-	38,57	38,57	38,57	38,57	192	1

Date,Open,High,Low,Close,Volume
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
13-Jun-24,38.40,38.40,38.40,38.40,38
05-Jun-24,39.16,39.16,39.16,39.16,117
03-Jun-24,40.15,40.15,40.15,40.15,40
24-May-24,40.50,40.50,40.50,40.50,40
23-May-24,40.50,40.50,40.50,40.50,121
22-May-24,41.04,41.04,41.04,41.04,41
21-May-24,42.00,42.00,42.00,42.00,42
14-May-24,42.36,44.27,42.36,44.27,218
13-May-24,41.00,42.88,41.00,42.64,254
07-May-24,40.48,40.48,40.48,40.48,1902
06-May-24,39.32,39.32,39.32,39.32,39
03-May-24,38.73,38.73,38.73,38.73,154
02-May-24,38.85,38.85,38.80,38.80,116
29-Apr-24,41.62,41.62,41.62,41.62,83
26-Apr-24,39.18,40.60,39.16,39.16,2074
22-Apr-24,36.21,36.21,36.21,36.21,144
19-Apr-24,35.78,35.78,35.72,35.72,285
18-Apr-24,36.12,36.12,36.00,36.00,1805
17-Apr-24,36.12,36.12,36.12,36.12,722
15-Apr-24,36.68,36.68,36.68,36.68,1100
11-Apr-24,37.80,37.80,37.80,37.80,37
10-Apr-24,37.14,37.14,37.14,37.14,74
03-Apr-24,38.20,38.20,38.15,38.15,76
01-Apr-24,40.36,40.36,40.36,40.36,1210
27-Mar-24,38.54,38.54,38.54,38.54,38
26-Mar-24,36.90,36.90,36.90,36.90,110
19-Mar-24,38.36,38.36,38.24,38.24,31261
15-Mar-24,40.00,40.30,40.00,40.30,280
11-Mar-24,37.88,37.88,37.88,37.88,37
08-Mar-24,39.13,39.24,39.08,39.08,3009
06-Mar-24,36.88,36.88,36.88,36.88,73
04-Mar-24,36.72,36.72,36.72,36.72,734
01-Mar-24,36.43,36.43,36.43,36.43,364
28-Feb-24,34.40,36.00,34.40,36.00,1583
27-Feb-24,36.08,36.60,35.60,36.45,2247
26-Feb-24,35.74,35.74,35.74,35.74,285
23-Feb-24,37.48,37.48,37.48,37.48,374
22-Feb-24,37.32,37.32,37.24,37.24,372
20-Feb-24,38.08,38.92,38.08,38.72,4078
16-Feb-24,39.52,39.52,38.68,38.68,1823
15-Feb-24,39.38,39.65,39.38,39.65,1064
14-Feb-24,37.24,37.52,37.24,37.52,11228
09-Feb-24,38.92,38.92,34.55,34.70,20274
07-Feb-24,39.71,39.71,39.71,39.71,39
06-Feb-24,40.28,40.28,40.28,40.28,120
17-Jan-24,39.99,39.99,39.75,39.75,199
12-Jan-24,42.00,42.00,42.00,42.00,42
10-Jan-24,43.28,43.28,43.28,43.28,216
08-Jan-24,42.04,42.04,42.04,42.04,84
03-Jan-24,41.75,41.75,41.45,41.45,166
14-Dec-23,43.67,44.60,43.67,44.60,131
11-Dec-23,42.52,42.52,41.65,41.65,126
06-Dec-23,39.84,39.84,39.84,39.84,39
04-Dec-23,40.00,41.39,40.00,41.39,1008
01-Dec-23,39.45,39.45,39.45,39.45,394
29-Nov-23,37.60,37.60,37.60,37.60,1880
20-Nov-23,36.04,36.04,36.04,36.04,36
16-Nov-23,36.69,36.69,36.69,36.69,73
14-Nov-23,35.53,35.53,35.53,35.53,71
13-Nov-23,32.76,32.76,32.73,32.73,196
08-Nov-23,33.72,33.72,33.72,33.72,134
06-Nov-23,33.27,33.27,33.27,33.27,33
27-Oct-23,34.00,34.00,32.46,32.46,801
23-Oct-23,34.62,34.62,34.62,34.62,1731
19-Oct-23,35.52,35.52,35.52,35.52,35
17-Oct-23,34.62,34.62,34.62,34.62,69
16-Oct-23,34.62,34.62,34.62,34.62,69
13-Oct-23,34.98,34.98,34.98,34.98,209
11-Oct-23,36.00,36.00,36.00,36.00,540
06-Oct-23,39.92,39.92,38.05,38.05,425
04-Oct-23,40.98,40.98,40.98,40.98,81
03-Oct-23,42.08,42.08,42.08,42.08,84
02-Oct-23,45.45,45.45,45.45,45.45,45
25-Sep-23,43.20,43.20,43.20,43.20,86
22-Sep-23,44.35,44.35,44.35,44.35,88
18-Sep-23,45.54,45.54,45.54,45.54,91
11-Sep-23,48.00,48.00,45.46,45.46,280
08-Sep-23,49.64,50.28,49.64,50.28,898
28-Aug-23,50.48,50.48,50.48,50.48,50
24-Aug-23,50.55,50.55,50.55,50.55,101
21-Aug-23,50.65,50.65,50.65,50.65,101
18-Aug-23,52.39,52.39,51.41,51.41,361
08-Aug-23,51.77,51.77,51.77,51.77,51
03-Aug-23,52.52,52.76,52.52,52.76,158
02-Aug-23,51.90,51.90,51.77,51.77,54014
31-Jul-23,52.53,52.53,52.53,52.53,52
28-Jul-23,51.72,52.99,50.70,51.30,105768
10-Jul-23,43.10,43.10,43.10,43.10,43
06-Jul-23,43.10,43.10,43.10,43.10,4310
30-Jun-23,43.10,43.10,43.10,43.10,43
28-Jun-23,43.00,43.10,43.00,43.10,258
27-Jun-23,42.51,42.56,42.22,42.22,11985
22-Jun-23,38.57,38.57,38.57,38.57,192

*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