Cotação atual, histórico e gráfico do papel: N1WS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/09/2024 | -1,69% | -2,47 | 143,78 | 143,78 | 143,78 | 143,78 | 3K | 1 |
| 23/09/2024 | 1,03% | 1,49 | 146,25 | 146,25 | 146,25 | 146,25 | 73K | 1 |
| 18/09/2024 | -1,62% | -2,39 | 144,76 | 149,00 | 144,76 | 149,00 | 233K | 18 |
| 07/08/2024 | 0,20% | 0,30 | 147,15 | 147,15 | 147,15 | 147,15 | 147 | 1 |
| 06/08/2024 | 0,00% | 0,00 | 146,85 | 146,85 | 146,85 | 146,85 | 146 | 1 |
| 18/06/2024 | 0,00% | 0,00 | 146,85 | 146,85 | 146,85 | 146,85 | 146 | 1 |
| 17/06/2024 | 0,03% | 0,04 | 146,85 | 146,85 | 146,85 | 146,85 | 146 | 1 |
|
|
| 05/06/2024 | 9,01% | 12,13 | 146,81 | 134,72 | 134,72 | 146,81 | 281 | 2 |
| 20/05/2024 | 0,00% | 0,00 | 134,68 | 134,68 | 134,68 | 134,68 | 134 | 1 |
| 17/05/2024 | -0,38% | -0,51 | 134,68 | 134,68 | 134,68 | 134,68 | 134 | 1 |
| 16/05/2024 | 27,55% | 29,20 | 135,19 | 155,62 | 135,19 | 155,62 | 290 | 2 |
| 08/11/2023 | 0,26% | 0,28 | 105,99 | 105,99 | 105,99 | 105,99 | 529 | 1 |
| 06/11/2023 | 9,54% | 9,21 | 105,71 | 105,71 | 105,71 | 105,71 | 634 | 2 |
| 17/02/2023 | 7,22% | 6,50 | 96,50 | 96,50 | 96,50 | 96,50 | 96 | 1 |
| 14/02/2023 | -7,79% | -7,60 | 90,00 | 90,00 | 90,00 | 90,00 | 90 | 1 |
| 13/02/2023 | 0,03% | 0,03 | 97,60 | 97,00 | 97,00 | 98,00 | 583 | 3 |
| 10/02/2023 | 21,96% | 17,57 | 97,57 | 85,01 | 85,01 | 99,44 | 2K | 10 |
| 09/11/2022 | -9,09% | -8,00 | 80,00 | 80,00 | 80,00 | 80,00 | 80 | 1 |
| 19/10/2022 | 3,90% | 3,30 | 88,00 | 88,00 | 88,00 | 88,00 | 176 | 2 |
| 18/10/2022 | -16,81% | -17,11 | 84,70 | 86,96 | 84,70 | 86,96 | 256 | 3 |
| 02/05/2022 | 1,81% | 1,81 | 101,81 | 101,81 | 101,81 | 101,81 | 51K | 1 |
| 07/04/2022 | -3,19% | -3,29 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 01/04/2022 | -5,24% | -5,71 | 103,29 | 103,00 | 103,00 | 103,29 | 206 | 2 |
| 29/03/2022 | 1,87% | 2,00 | 109,00 | 107,00 | 107,00 | 109,00 | 5K | 2 |
| 25/03/2022 | -17,41% | -22,55 | 107,00 | 110,00 | 107,00 | 110,00 | 5K | 6 |
| 05/07/2021 | 0,15% | 0,19 | 129,55 | 129,55 | 129,55 | 129,55 | 14K | 1 |
| 02/07/2021 | 0,82% | 1,05 | 129,36 | 129,36 | 129,36 | 129,36 | 16K | 1 |
| 30/06/2021 | 1,66% | 2,10 | 128,31 | 128,31 | 128,31 | 128,31 | 128K | 1 |
| 28/06/2021 | -0,54% | -0,68 | 126,21 | 126,21 | 126,21 | 126,21 | 27K | 1 |
| 25/06/2021 | 1,03% | 1,29 | 126,89 | 126,89 | 126,89 | 126,89 | 30K | 1 |
| 24/06/2021 | -1,04% | -1,32 | 125,60 | 125,60 | 125,60 | 125,60 | 26K | 1 |
| 23/06/2021 | -0,06% | -0,07 | 126,92 | 126,92 | 126,92 | 126,92 | 15K | 1 |
| 22/06/2021 | -1,92% | -2,49 | 126,99 | 126,99 | 126,99 | 126,99 | 1K | 1 |
| 21/06/2021 | 1,74% | 2,21 | 129,48 | 129,48 | 129,48 | 129,48 | 18K | 1 |
| 18/06/2021 | -1,91% | -2,48 | 127,27 | 127,27 | 127,27 | 127,27 | 15K | 1 |
| 16/06/2021 | -1,97% | -2,61 | 129,75 | 129,18 | 129,18 | 129,75 | 157K | 3 |
| 15/06/2021 | -0,55% | -0,73 | 132,36 | 132,36 | 132,36 | 132,36 | 50K | 4 |
| 14/06/2021 | -2,13% | -2,90 | 133,09 | 133,09 | 133,09 | 133,09 | 1K | 1 |
| 11/06/2021 | 0,68% | 0,92 | 135,99 | 135,99 | 135,99 | 135,99 | 24K | 1 |
| 10/06/2021 | 0,33% | 0,44 | 135,07 | 135,07 | 135,07 | 135,07 | 34K | 3 |
| 09/06/2021 | 2,09% | 2,76 | 134,63 | 134,63 | 134,63 | 134,63 | 43K | 1 |
| 08/06/2021 | 1,76% | 2,28 | 131,87 | 131,87 | 131,87 | 131,87 | 46K | 1 |
| 07/06/2021 | -2,25% | -2,98 | 129,59 | 129,59 | 129,59 | 129,59 | 52K | 4 |
| 04/06/2021 | 0,90% | 1,18 | 132,57 | 132,57 | 132,57 | 132,57 | 1K | 1 |
| 02/06/2021 | -3,95% | -5,41 | 131,39 | 131,39 | 131,39 | 131,39 | 8K | 1 |
| 01/06/2021 | -4,48% | -6,41 | 136,80 | 136,80 | 136,80 | 136,80 | 19K | 1 |
| 31/05/2021 | 2,06% | 2,89 | 143,21 | 143,21 | 143,21 | 143,21 | 43K | 1 |
| 28/05/2021 | -1,89% | -2,70 | 140,32 | 140,32 | 140,32 | 140,32 | 21K | 1 |
| 27/05/2021 | -0,18% | -0,26 | 143,02 | 143,02 | 143,02 | 143,02 | 34K | 1 |
| 26/05/2021 | 0,45% | 0,64 | 143,28 | 143,28 | 143,28 | 143,28 | 40K | 1 |
| 25/05/2021 | 0,13% | 0,18 | 142,64 | 142,66 | 142,64 | 142,66 | 30K | 3 |
| 24/05/2021 | -0,71% | -1,02 | 142,46 | 142,46 | 142,46 | 142,46 | 31K | 1 |
| 21/05/2021 | 3,94% | 5,44 | 143,48 | 143,48 | 143,48 | 143,48 | 46K | 1 |
| 19/05/2021 | -1,86% | -2,61 | 138,04 | 138,04 | 138,04 | 138,04 | 12K | 1 |
| 18/05/2021 | 0,09% | 0,13 | 140,65 | 140,65 | 140,65 | 140,65 | 7K | 1 |
| 17/05/2021 | -0,57% | -0,80 | 140,52 | 140,52 | 140,52 | 140,52 | 6K | 1 |
| 14/05/2021 | 0,12% | 0,17 | 141,32 | 141,32 | 141,32 | 141,32 | 23K | 1 |
| 13/05/2021 | 0,92% | 1,29 | 141,15 | 141,15 | 141,15 | 141,15 | 23K | 1 |
| 12/05/2021 | -1,16% | -1,64 | 139,86 | 139,90 | 139,86 | 139,90 | 22K | 5 |
| 11/05/2021 | -2,75% | -4,00 | 141,50 | 141,50 | 141,50 | 141,50 | 28K | 1 |
| 10/05/2021 | 2,02% | 2,88 | 145,50 | 145,50 | 145,50 | 145,50 | 16K | 1 |
| 07/05/2021 | -5,80% | -8,78 | 142,62 | 142,62 | 142,62 | 142,62 | 11K | 1 |
| 13/04/2021 | -0,46% | -0,70 | 151,40 | 151,40 | 151,40 | 151,40 | 11K | 1 |
| 09/04/2021 | 2,40% | 3,56 | 152,10 | 151,00 | 151,00 | 152,10 | 303 | 2 |
| 07/04/2021 | -0,68% | -1,01 | 148,54 | 148,61 | 148,54 | 148,61 | 297K | 2 |
| 05/04/2021 | 49,56% | 49,56 | 149,55 | 149,67 | 147,53 | 150,45 | 55K | 9 |
| 20/01/2021 | 0,87% | 0,86 | 99,99 | 99,99 | 99,99 | 99,99 | 999 | 1 |
| 19/01/2021 | -2,82% | -2,88 | 99,13 | 102,01 | 99,13 | 102,01 | 2K | 3 |
| 11/01/2021 | 0,45% | 0,46 | 102,01 | 102,49 | 102,01 | 102,49 | 102K | 2 |
| 06/01/2021 | 5,96% | 5,71 | 101,55 | 101,55 | 101,55 | 101,55 | 41K | 2 |
| 04/01/2021 | 1,10% | 1,04 | 95,84 | 94,56 | 94,56 | 95,84 | 190K | 5 |
| 07/12/2020 | 11,28% | 9,61 | 94,80 | 94,80 | 94,80 | 94,80 | 94 | 1 |
| 09/11/2020 | 2,74% | 2,27 | 85,19 | 84,69 | 84,69 | 85,19 | 102K | 6 |
| 06/11/2020 | -0,77% | -0,64 | 82,92 | 81,52 | 81,52 | 82,92 | 33K | 5 |
| 18/08/2020 | 8,52% | 6,56 | 83,56 | 82,78 | 82,78 | 83,56 | 154K | 3 |
| 07/08/2020 | 20,29% | 12,99 | 77,00 | 76,00 | 75,24 | 77,34 | 405K | 34 |
| 01/07/2020 | 46,04% | 20,18 | 64,01 | 64,01 | 64,01 | 64,01 | 64K | 1 |
| 02/04/2020 | 0,32% | 0,14 | 43,83 | 43,83 | 43,83 | 43,83 | 44K | 1 |
| 25/03/2020 | -22,26% | -12,51 | 43,69 | 43,69 | 43,69 | 43,69 | 44K | 1 |
| 03/03/2020 | 5,82% | 3,09 | 56,20 | 55,99 | 55,99 | 56,20 | 112K | 5 |
| 28/02/2020 | - | - | 53,11 | 53,11 | 53,11 | 53,11 | 53K | 2 |
Date,Open,High,Low,Close,Volume
26-Sep-24,143.78,143.78,143.78,143.78,2875
23-Sep-24,146.25,146.25,146.25,146.25,73125
18-Sep-24,149.00,149.00,144.76,144.76,233418
07-Aug-24,147.15,147.15,147.15,147.15,147
06-Aug-24,146.85,146.85,146.85,146.85,146
18-Jun-24,146.85,146.85,146.85,146.85,146
17-Jun-24,146.85,146.85,146.85,146.85,146
05-Jun-24,134.72,146.81,134.72,146.81,281
20-May-24,134.68,134.68,134.68,134.68,134
17-May-24,134.68,134.68,134.68,134.68,134
16-May-24,155.62,155.62,135.19,135.19,290
08-Nov-23,105.99,105.99,105.99,105.99,529
06-Nov-23,105.71,105.71,105.71,105.71,634
17-Feb-23,96.50,96.50,96.50,96.50,96
14-Feb-23,90.00,90.00,90.00,90.00,90
13-Feb-23,97.00,98.00,97.00,97.60,583
10-Feb-23,85.01,99.44,85.01,97.57,1803
09-Nov-22,80.00,80.00,80.00,80.00,80
19-Oct-22,88.00,88.00,88.00,88.00,176
18-Oct-22,86.96,86.96,84.70,84.70,256
02-May-22,101.81,101.81,101.81,101.81,50905
07-Apr-22,100.00,100.00,100.00,100.00,100
01-Apr-22,103.00,103.29,103.00,103.29,206
29-Mar-22,107.00,109.00,107.00,109.00,4895
25-Mar-22,110.00,110.00,107.00,107.00,5168
05-Jul-21,129.55,129.55,129.55,129.55,14250
02-Jul-21,129.36,129.36,129.36,129.36,15523
30-Jun-21,128.31,128.31,128.31,128.31,128310
28-Jun-21,126.21,126.21,126.21,126.21,26504
25-Jun-21,126.89,126.89,126.89,126.89,30453
24-Jun-21,125.60,125.60,125.60,125.60,26376
23-Jun-21,126.92,126.92,126.92,126.92,15230
22-Jun-21,126.99,126.99,126.99,126.99,1269
21-Jun-21,129.48,129.48,129.48,129.48,18127
18-Jun-21,127.27,127.27,127.27,127.27,15272
16-Jun-21,129.18,129.75,129.18,129.75,156877
15-Jun-21,132.36,132.36,132.36,132.36,50296
14-Jun-21,133.09,133.09,133.09,133.09,1330
11-Jun-21,135.99,135.99,135.99,135.99,24478
10-Jun-21,135.07,135.07,135.07,135.07,33767
09-Jun-21,134.63,134.63,134.63,134.63,43081
08-Jun-21,131.87,131.87,131.87,131.87,46154
07-Jun-21,129.59,129.59,129.59,129.59,51836
04-Jun-21,132.57,132.57,132.57,132.57,1325
02-Jun-21,131.39,131.39,131.39,131.39,7883
01-Jun-21,136.80,136.80,136.80,136.80,19152
31-May-21,143.21,143.21,143.21,143.21,42963
28-May-21,140.32,140.32,140.32,140.32,21048
27-May-21,143.02,143.02,143.02,143.02,34324
26-May-21,143.28,143.28,143.28,143.28,40118
25-May-21,142.66,142.66,142.64,142.64,29956
24-May-21,142.46,142.46,142.46,142.46,31341
21-May-21,143.48,143.48,143.48,143.48,45913
19-May-21,138.04,138.04,138.04,138.04,12423
18-May-21,140.65,140.65,140.65,140.65,7032
17-May-21,140.52,140.52,140.52,140.52,5620
14-May-21,141.32,141.32,141.32,141.32,22611
13-May-21,141.15,141.15,141.15,141.15,22584
12-May-21,139.90,139.90,139.86,139.86,22381
11-May-21,141.50,141.50,141.50,141.50,28300
10-May-21,145.50,145.50,145.50,145.50,16005
07-May-21,142.62,142.62,142.62,142.62,11409
13-Apr-21,151.40,151.40,151.40,151.40,10749
09-Apr-21,151.00,152.10,151.00,152.10,303
07-Apr-21,148.61,148.61,148.54,148.54,297150
05-Apr-21,149.67,150.45,147.53,149.55,54900
20-Jan-21,99.99,99.99,99.99,99.99,999
19-Jan-21,102.01,102.01,99.13,99.13,1912
11-Jan-21,102.49,102.49,102.01,102.01,102112
06-Jan-21,101.55,101.55,101.55,101.55,40620
04-Jan-21,94.56,95.84,94.56,95.84,190400
07-Dec-20,94.80,94.80,94.80,94.80,94
09-Nov-20,84.69,85.19,84.69,85.19,101728
06-Nov-20,81.52,82.92,81.52,82.92,32884
18-Aug-20,82.78,83.56,82.78,83.56,153806
07-Aug-20,76.00,77.34,75.24,77.00,405221
01-Jul-20,64.01,64.01,64.01,64.01,64010
02-Apr-20,43.83,43.83,43.83,43.83,43830
25-Mar-20,43.69,43.69,43.69,43.69,43690
03-Mar-20,55.99,56.20,55.99,56.20,112190
28-Feb-20,53.11,53.11,53.11,53.11,53110
*exoneração de responsabilidade e termos de uso