Cotação atual, histórico e gráfico do papel: N1XP34

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 N1XP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2025	-0,61%	-3,84	629,95	629,95	629,95	629,95	629	1
12/02/2025	3,34%	20,48	633,79	626,80	626,80	633,79	3K	4
07/02/2025	0,33%	2,01	613,31	613,31	613,31	613,31	613	1
05/02/2025	5,08%	29,56	611,30	611,30	611,30	611,30	611	1
04/02/2025	-5,10%	-31,27	581,74	580,53	580,53	581,74	2K	2
31/01/2025	-0,91%	-5,66	613,01	613,01	613,01	613,01	613	1
30/01/2025	-1,21%	-7,55	618,67	618,67	618,67	618,67	618	1

29/01/2025	-1,35%	-8,56	626,22	624,20	624,20	626,22	1K	2
27/01/2025	-2,44%	-15,87	634,78	632,54	632,54	634,78	3K	2
21/01/2025	-0,52%	-3,43	650,65	653,42	650,65	653,42	1K	2
17/01/2025	2,15%	13,78	654,08	654,08	654,08	654,08	654	1
16/01/2025	-1,24%	-8,02	640,30	644,89	640,30	644,89	1K	2
15/01/2025	2,96%	18,66	648,32	649,92	648,32	649,92	1K	2
13/01/2025	-0,55%	-3,49	629,66	627,24	627,24	629,66	1K	2
10/01/2025	-3,56%	-23,35	633,15	636,06	633,15	636,06	1K	2
07/01/2025	0,88%	5,70	656,50	656,50	656,50	656,50	2K	1
06/01/2025	2,61%	16,56	650,80	650,80	650,80	650,80	1K	1
02/01/2025	-1,04%	-6,64	634,24	634,24	634,24	634,24	2K	1
30/12/2024	-3,48%	-23,08	640,88	640,88	640,88	640,88	3K	1
27/12/2024	-0,29%	-1,90	663,96	663,96	663,96	663,96	663	1
26/12/2024	0,94%	6,19	665,86	664,99	664,99	665,86	4K	2
23/12/2024	2,66%	17,11	659,67	659,67	659,67	659,67	2K	1
20/12/2024	0,27%	1,70	642,56	629,85	629,85	645,76	12K	3
19/12/2024	-5,72%	-38,85	640,86	638,75	638,75	640,86	4K	2
18/12/2024	2,21%	14,69	679,71	679,71	679,71	679,71	2K	1
16/12/2024	1,66%	10,84	665,02	658,02	658,02	665,02	1K	2
12/12/2024	-0,78%	-5,16	654,18	654,18	654,18	654,18	654	1
11/12/2024	-0,35%	-2,31	659,34	659,34	659,34	659,34	659	1
10/12/2024	-0,34%	-2,27	661,65	661,65	661,65	661,65	3K	1
06/12/2024	1,67%	10,90	663,92	663,92	663,92	663,92	1K	1
05/12/2024	-7,10%	-49,88	653,02	653,02	653,02	653,02	1K	1
03/12/2024	-1,20%	-8,55	702,90	702,90	702,90	702,90	702	1
02/12/2024	4,00%	27,37	711,45	691,85	691,85	714,15	27K	5
29/11/2024	2,35%	15,73	684,08	684,08	684,08	684,08	3K	1
27/11/2024	1,33%	8,79	668,35	673,86	661,32	673,86	8K	3
26/11/2024	-3,07%	-20,90	659,56	663,14	659,56	669,12	3K	3
25/11/2024	3,99%	26,09	680,46	667,92	667,92	680,46	2K	2
22/11/2024	-0,54%	-3,56	654,37	649,35	649,35	654,37	3K	2
21/11/2024	3,50%	22,26	657,93	638,57	638,57	657,93	7K	3
19/11/2024	0,20%	1,26	635,67	627,61	627,61	635,67	8K	5
18/11/2024	-2,30%	-14,94	634,41	624,33	624,33	634,41	6K	4
14/11/2024	0,26%	1,71	649,35	643,15	643,15	649,35	7K	3
13/11/2024	0,50%	3,24	647,64	647,64	647,64	647,64	647	1
12/11/2024	-4,49%	-30,29	644,40	644,40	644,40	644,40	644	1
08/11/2024	0,73%	4,88	674,69	669,10	669,10	674,69	7K	3
07/11/2024	1,33%	8,76	669,81	647,82	647,82	669,81	30K	6
06/11/2024	4,32%	27,38	661,05	664,74	661,05	664,74	3K	2
05/11/2024	-7,82%	-53,73	633,67	633,67	633,67	633,67	633	1
04/11/2024	1,71%	11,57	687,40	687,40	687,40	687,40	1K	1
31/10/2024	-4,65%	-32,99	675,83	675,83	675,83	675,83	1K	1
30/10/2024	-3,00%	-21,91	708,82	708,82	708,82	708,82	708	1
29/10/2024	2,62%	18,65	730,73	730,73	730,73	730,73	730	1
28/10/2024	6,30%	42,18	712,08	712,08	712,08	712,08	712	1
23/10/2024	1,10%	7,26	669,90	669,90	669,90	669,90	669	1
22/10/2024	0,10%	0,64	662,64	662,64	662,64	662,64	2K	1
21/10/2024	0,00%	0,00	662,00	662,00	662,00	662,00	19K	1
18/10/2024	0,00%	0,02	662,00	662,00	662,00	662,00	1K	1
17/10/2024	0,00%	0,00	661,98	666,55	661,98	666,55	1K	2
16/10/2024	1,11%	7,28	661,98	660,60	660,60	661,98	1K	2
15/10/2024	-3,44%	-23,34	654,70	654,70	654,70	654,70	2K	1
14/10/2024	1,12%	7,48	678,04	678,04	678,04	678,04	1K	1
11/10/2024	1,81%	11,95	670,56	670,56	670,56	670,56	670	1
10/10/2024	-0,53%	-3,51	658,61	654,00	654,00	658,61	5K	4
09/10/2024	2,13%	13,80	662,12	662,12	662,12	662,12	1K	1
08/10/2024	1,60%	10,24	648,32	648,32	648,32	648,32	1K	1
07/10/2024	0,98%	6,20	638,08	638,08	638,08	638,08	638	1
03/10/2024	-2,15%	-13,87	631,88	631,88	631,88	631,88	631	1
02/10/2024	-0,60%	-3,90	645,75	633,00	633,00	645,75	10K	2
30/09/2024	-2,00%	-13,24	649,65	651,09	649,65	651,09	4K	2
26/09/2024	3,35%	21,49	662,89	661,86	661,86	662,89	3K	2
25/09/2024	-0,38%	-2,44	641,40	640,89	640,89	641,40	1K	2
24/09/2024	1,40%	8,92	643,84	642,52	642,52	643,84	4K	2
20/09/2024	-0,79%	-5,08	634,92	634,92	634,92	634,92	1K	1
18/09/2024	0,78%	4,96	640,00	639,63	639,63	640,00	1K	2
17/09/2024	-0,08%	-0,48	635,04	632,01	632,01	635,04	2K	3
16/09/2024	-0,85%	-5,42	635,52	635,52	635,52	635,52	635	1
13/09/2024	-0,09%	-0,56	640,94	640,94	640,94	640,94	1K	1
12/09/2024	1,49%	9,44	641,50	641,42	641,42	643,04	12K	3
10/09/2024	-1,15%	-7,33	632,06	632,06	632,06	632,06	2K	1
09/09/2024	0,60%	3,81	639,39	639,39	639,39	639,39	4K	1
06/09/2024	-3,40%	-22,36	635,58	645,55	635,58	645,55	6K	3
05/09/2024	-1,40%	-9,33	657,94	664,42	657,94	664,42	3K	2
04/09/2024	-0,99%	-6,65	667,27	667,92	667,27	667,92	1K	2
03/09/2024	-7,50%	-54,63	673,92	673,92	673,92	673,92	673	1
02/09/2024	1,74%	12,43	728,55	728,55	728,55	728,55	1K	1
30/08/2024	2,72%	18,99	716,12	723,80	716,12	723,80	4K	6
29/08/2024	1,63%	11,16	697,13	697,13	697,13	697,13	1K	1
28/08/2024	-1,47%	-10,24	685,97	685,97	685,97	685,97	685	1
27/08/2024	1,39%	9,53	696,21	696,90	696,13	696,90	2K	3
26/08/2024	-0,58%	-4,01	686,68	691,38	686,68	691,38	1K	2
23/08/2024	-0,14%	-0,95	690,69	690,69	690,69	690,69	1K	1
22/08/2024	0,11%	0,74	691,64	691,64	691,64	691,64	2K	1
21/08/2024	-0,66%	-4,61	690,90	690,67	690,67	690,90	1K	2
20/08/2024	-0,04%	-0,29	695,51	695,51	695,51	695,51	1K	1
19/08/2024	-0,26%	-1,79	695,80	683,63	683,63	696,10	2K	3
16/08/2024	0,69%	4,81	697,59	699,13	697,59	699,13	1K	2
15/08/2024	2,41%	16,28	692,78	692,78	692,78	692,78	2K	1
13/08/2024	0,80%	5,34	676,50	672,37	672,37	676,50	1K	2
09/08/2024	-1,38%	-9,39	671,16	659,60	659,60	671,16	9K	2
08/08/2024	0,47%	3,18	680,55	679,62	679,62	680,55	3K	2
06/08/2024	0,70%	4,74	677,37	677,37	677,37	677,37	1K	1
05/08/2024	-0,11%	-0,77	672,63	672,63	672,63	672,63	672	1
02/08/2024	-3,58%	-24,98	673,40	675,33	673,40	675,33	1K	2
01/08/2024	-5,86%	-43,51	698,38	698,38	698,38	698,38	2K	1
31/07/2024	1,82%	13,25	741,89	741,89	741,89	741,89	741	1
29/07/2024	2,22%	15,79	728,64	737,54	728,64	737,54	2K	3
26/07/2024	1,13%	7,97	712,85	712,85	712,85	712,85	712	1
25/07/2024	-2,62%	-18,97	704,88	710,01	704,88	710,01	1K	2
24/07/2024	-0,59%	-4,31	723,85	723,85	723,85	723,85	1K	1
23/07/2024	-8,15%	-64,59	728,16	735,00	712,24	741,85	46K	11
22/07/2024	4,22%	32,12	792,75	766,50	764,50	792,75	25K	4
19/07/2024	-1,52%	-11,71	760,63	760,63	760,63	760,63	760	1
18/07/2024	-2,14%	-16,87	772,34	790,79	772,34	790,79	19K	5
17/07/2024	0,09%	0,73	789,21	786,05	786,05	789,21	26K	2
16/07/2024	1,22%	9,48	788,48	772,70	772,70	788,48	3K	3
15/07/2024	2,13%	16,25	779,00	771,40	771,40	779,00	32K	2
12/07/2024	0,97%	7,33	762,75	762,75	762,75	762,75	7K	1
11/07/2024	-1,06%	-8,08	755,42	755,42	755,42	755,42	7K	1
10/07/2024	2,53%	18,83	763,50	762,75	761,62	763,50	5K	3
09/07/2024	-1,32%	-9,98	744,67	744,67	744,67	744,67	1K	1
08/07/2024	0,74%	5,53	754,65	757,35	754,65	757,35	5K	2
05/07/2024	-1,67%	-12,74	749,12	759,00	749,12	759,00	5K	2
03/07/2024	-1,85%	-14,39	761,86	769,23	761,86	769,23	2K	2
02/07/2024	4,19%	31,25	776,25	767,25	767,25	776,25	4K	2
01/07/2024	-0,15%	-1,14	745,00	745,00	745,00	745,00	745	1
28/06/2024	1,54%	11,32	746,14	771,56	746,14	771,56	7K	2
27/06/2024	-0,61%	-4,53	734,82	740,40	734,82	740,40	4K	2
26/06/2024	1,10%	8,08	739,35	747,28	734,10	747,28	4K	3
25/06/2024	0,33%	2,37	731,27	731,27	731,27	731,27	1K	1
24/06/2024	-0,69%	-5,10	728,90	728,27	728,27	728,90	4K	2
21/06/2024	1,63%	11,76	734,00	730,24	730,24	738,84	4K	4
20/06/2024	-1,90%	-14,01	722,24	722,24	722,24	722,24	2K	1
19/06/2024	-0,05%	-0,36	736,25	773,44	736,25	773,44	17K	4
18/06/2024	-	-	736,61	737,04	734,08	737,04	24K	5

Date,Open,High,Low,Close,Volume
13-Feb-25,629.95,629.95,629.95,629.95,629
12-Feb-25,626.80,633.79,626.80,633.79,2518
07-Feb-25,613.31,613.31,613.31,613.31,613
05-Feb-25,611.30,611.30,611.30,611.30,611
04-Feb-25,580.53,581.74,580.53,581.74,2324
31-Jan-25,613.01,613.01,613.01,613.01,613
30-Jan-25,618.67,618.67,618.67,618.67,618
29-Jan-25,624.20,626.22,624.20,626.22,1250
27-Jan-25,632.54,634.78,632.54,634.78,2534
21-Jan-25,653.42,653.42,650.65,650.65,1304
17-Jan-25,654.08,654.08,654.08,654.08,654
16-Jan-25,644.89,644.89,640.30,640.30,1285
15-Jan-25,649.92,649.92,648.32,648.32,1298
13-Jan-25,627.24,629.66,627.24,629.66,1256
10-Jan-25,636.06,636.06,633.15,633.15,1269
07-Jan-25,656.50,656.50,656.50,656.50,1969
06-Jan-25,650.80,650.80,650.80,650.80,1301
02-Jan-25,634.24,634.24,634.24,634.24,1902
30-Dec-24,640.88,640.88,640.88,640.88,2563
27-Dec-24,663.96,663.96,663.96,663.96,663
26-Dec-24,664.99,665.86,664.99,665.86,3994
23-Dec-24,659.67,659.67,659.67,659.67,1979
20-Dec-24,629.85,645.76,629.85,642.56,12008
19-Dec-24,638.75,640.86,638.75,640.86,3838
18-Dec-24,679.71,679.71,679.71,679.71,2039
16-Dec-24,658.02,665.02,658.02,665.02,1323
12-Dec-24,654.18,654.18,654.18,654.18,654
11-Dec-24,659.34,659.34,659.34,659.34,659
10-Dec-24,661.65,661.65,661.65,661.65,2646
06-Dec-24,663.92,663.92,663.92,663.92,1327
05-Dec-24,653.02,653.02,653.02,653.02,1306
03-Dec-24,702.90,702.90,702.90,702.90,702
02-Dec-24,691.85,714.15,691.85,711.45,27499
29-Nov-24,684.08,684.08,684.08,684.08,2736
27-Nov-24,673.86,673.86,661.32,668.35,8012
26-Nov-24,663.14,669.12,659.56,659.56,2654
25-Nov-24,667.92,680.46,667.92,680.46,2016
22-Nov-24,649.35,654.37,649.35,654.37,3261
21-Nov-24,638.57,657.93,638.57,657.93,7166
19-Nov-24,627.61,635.67,627.61,635.67,8220
18-Nov-24,624.33,634.41,624.33,634.41,6311
14-Nov-24,643.15,649.35,643.15,649.35,7109
13-Nov-24,647.64,647.64,647.64,647.64,647
12-Nov-24,644.40,644.40,644.40,644.40,644
08-Nov-24,669.10,674.69,669.10,674.69,6731
07-Nov-24,647.82,669.81,647.82,669.81,29955
06-Nov-24,664.74,664.74,661.05,661.05,2651
05-Nov-24,633.67,633.67,633.67,633.67,633
04-Nov-24,687.40,687.40,687.40,687.40,1374
31-Oct-24,675.83,675.83,675.83,675.83,1351
30-Oct-24,708.82,708.82,708.82,708.82,708
29-Oct-24,730.73,730.73,730.73,730.73,730
28-Oct-24,712.08,712.08,712.08,712.08,712
23-Oct-24,669.90,669.90,669.90,669.90,669
22-Oct-24,662.64,662.64,662.64,662.64,1987
21-Oct-24,662.00,662.00,662.00,662.00,18536
18-Oct-24,662.00,662.00,662.00,662.00,1324
17-Oct-24,666.55,666.55,661.98,661.98,1328
16-Oct-24,660.60,661.98,660.60,661.98,1322
15-Oct-24,654.70,654.70,654.70,654.70,1964
14-Oct-24,678.04,678.04,678.04,678.04,1356
11-Oct-24,670.56,670.56,670.56,670.56,670
10-Oct-24,654.00,658.61,654.00,658.61,5244
09-Oct-24,662.12,662.12,662.12,662.12,1324
08-Oct-24,648.32,648.32,648.32,648.32,1296
07-Oct-24,638.08,638.08,638.08,638.08,638
03-Oct-24,631.88,631.88,631.88,631.88,631
02-Oct-24,633.00,645.75,633.00,645.75,10140
30-Sep-24,651.09,651.09,649.65,649.65,3905
26-Sep-24,661.86,662.89,661.86,662.89,2648
25-Sep-24,640.89,641.40,640.89,641.40,1282
24-Sep-24,642.52,643.84,642.52,643.84,3859
20-Sep-24,634.92,634.92,634.92,634.92,1269
18-Sep-24,639.63,640.00,639.63,640.00,1279
17-Sep-24,632.01,635.04,632.01,635.04,1899
16-Sep-24,635.52,635.52,635.52,635.52,635
13-Sep-24,640.94,640.94,640.94,640.94,1281
12-Sep-24,641.42,643.04,641.42,641.50,12214
10-Sep-24,632.06,632.06,632.06,632.06,1896
09-Sep-24,639.39,639.39,639.39,639.39,4475
06-Sep-24,645.55,645.55,635.58,635.58,6406
05-Sep-24,664.42,664.42,657.94,657.94,2644
04-Sep-24,667.92,667.92,667.27,667.27,1335
03-Sep-24,673.92,673.92,673.92,673.92,673
02-Sep-24,728.55,728.55,728.55,728.55,1457
30-Aug-24,723.80,723.80,716.12,716.12,4312
29-Aug-24,697.13,697.13,697.13,697.13,1394
28-Aug-24,685.97,685.97,685.97,685.97,685
27-Aug-24,696.90,696.90,696.13,696.21,2089
26-Aug-24,691.38,691.38,686.68,686.68,1378
23-Aug-24,690.69,690.69,690.69,690.69,1381
22-Aug-24,691.64,691.64,691.64,691.64,2074
21-Aug-24,690.67,690.90,690.67,690.90,1381
20-Aug-24,695.51,695.51,695.51,695.51,1391
19-Aug-24,683.63,696.10,683.63,695.80,2075
16-Aug-24,699.13,699.13,697.59,697.59,1396
15-Aug-24,692.78,692.78,692.78,692.78,2078
13-Aug-24,672.37,676.50,672.37,676.50,1348
09-Aug-24,659.60,671.16,659.60,671.16,9257
08-Aug-24,679.62,680.55,679.62,680.55,2720
06-Aug-24,677.37,677.37,677.37,677.37,1354
05-Aug-24,672.63,672.63,672.63,672.63,672
02-Aug-24,675.33,675.33,673.40,673.40,1348
01-Aug-24,698.38,698.38,698.38,698.38,2095
31-Jul-24,741.89,741.89,741.89,741.89,741
29-Jul-24,737.54,737.54,728.64,728.64,2195
26-Jul-24,712.85,712.85,712.85,712.85,712
25-Jul-24,710.01,710.01,704.88,704.88,1414
24-Jul-24,723.85,723.85,723.85,723.85,1447
23-Jul-24,735.00,741.85,712.24,728.16,46126
22-Jul-24,766.50,792.75,764.50,792.75,24694
19-Jul-24,760.63,760.63,760.63,760.63,760
18-Jul-24,790.79,790.79,772.34,772.34,18871
17-Jul-24,786.05,789.21,786.05,789.21,26002
16-Jul-24,772.70,788.48,772.70,788.48,3137
15-Jul-24,771.40,779.00,771.40,779.00,32414
12-Jul-24,762.75,762.75,762.75,762.75,6864
11-Jul-24,755.42,755.42,755.42,755.42,6798
10-Jul-24,762.75,763.50,761.62,763.50,4575
09-Jul-24,744.67,744.67,744.67,744.67,1489
08-Jul-24,757.35,757.35,754.65,754.65,4541
05-Jul-24,759.00,759.00,749.12,749.12,5263
03-Jul-24,769.23,769.23,761.86,761.86,2300
02-Jul-24,767.25,776.25,767.25,776.25,3854
01-Jul-24,745.00,745.00,745.00,745.00,745
28-Jun-24,771.56,771.56,746.14,746.14,6893
27-Jun-24,740.40,740.40,734.82,734.82,4425
26-Jun-24,747.28,747.28,734.10,739.35,3699
25-Jun-24,731.27,731.27,731.27,731.27,1462
24-Jun-24,728.27,728.90,728.27,728.90,4371
21-Jun-24,730.24,738.84,730.24,734.00,4415
20-Jun-24,722.24,722.24,722.24,722.24,2166
19-Jun-24,773.44,773.44,736.25,736.25,17350
18-Jun-24,737.04,737.04,734.08,736.61,24287

*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: N1XP34