Cotação atual, histórico e gráfico do papel: N1XP34
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 |
| 19/01/2021 | -0,58% | -2,74 | 469,00 | 469,00 | 469,00 | 469,00 | 949K | 1 |
| 14/01/2021 | 0,09% | 0,44 | 471,74 | 471,74 | 471,74 | 471,74 | 291K | 1 |
| 13/01/2021 | 0,03% | 0,14 | 471,30 | 471,30 | 471,30 | 471,30 | 349K | 1 |
| 12/01/2021 | 0,00% | 0,00 | 471,16 | 471,16 | 471,16 | 471,16 | 8K | 2 |
| 08/01/2021 | 4,92% | 22,08 | 471,16 | 471,16 | 471,16 | 471,16 | 260K | 1 |
| 06/01/2021 | 3,14% | 13,66 | 449,08 | 450,21 | 449,08 | 450,21 | 516K | 2 |
| 05/01/2021 | 5,22% | 21,62 | 435,42 | 433,49 | 433,49 | 435,42 | 336K | 2 |
| 30/12/2020 | 1,60% | 6,51 | 413,80 | 407,29 | 407,29 | 413,80 | 17K | 4 |
| 29/12/2020 | -0,64% | -2,63 | 407,29 | 407,29 | 407,29 | 407,29 | 347K | 1 |
| 23/12/2020 | 1,77% | 7,13 | 409,92 | 409,92 | 409,92 | 409,92 | 819 | 1 |
| 21/12/2020 | 1,20% | 4,78 | 402,79 | 402,79 | 402,79 | 402,79 | 402 | 1 |
|
|
| 18/12/2020 | -2,18% | -8,89 | 398,01 | 398,01 | 398,01 | 398,01 | 478K | 3 |
| 16/12/2020 | 2,13% | 8,50 | 406,90 | 406,90 | 406,90 | 406,90 | 406 | 1 |
| 11/12/2020 | -6,08% | -25,77 | 398,40 | 398,40 | 398,40 | 398,40 | 796 | 1 |
| 07/12/2020 | 1,46% | 6,12 | 424,17 | 424,17 | 424,17 | 424,17 | 389K | 1 |
| 04/12/2020 | 1,74% | 7,13 | 418,05 | 418,05 | 418,05 | 418,05 | 251K | 2 |
| 03/12/2020 | -2,25% | -9,47 | 410,92 | 410,92 | 410,92 | 410,92 | 821 | 1 |
| 02/12/2020 | -1,38% | -5,90 | 420,39 | 413,21 | 413,21 | 420,39 | 833 | 2 |
| 30/11/2020 | 0,14% | 0,59 | 426,29 | 426,29 | 426,29 | 426,29 | 482K | 1 |
| 26/11/2020 | 6,81% | 27,13 | 425,70 | 425,70 | 425,70 | 425,70 | 1K | 1 |
| 17/11/2020 | 4,15% | 15,87 | 398,57 | 399,89 | 398,57 | 399,89 | 841K | 2 |
| 10/11/2020 | -3,92% | -15,61 | 382,70 | 382,70 | 382,70 | 382,70 | 418K | 1 |
| 06/11/2020 | -0,67% | -2,68 | 398,31 | 398,31 | 398,31 | 398,31 | 796 | 1 |
| 03/11/2020 | 6,36% | 23,97 | 400,99 | 400,97 | 400,01 | 400,99 | 1M | 143 |
| 27/10/2020 | -0,10% | -0,38 | 377,02 | 376,89 | 376,89 | 377,02 | 227K | 2 |
| 26/10/2020 | -2,32% | -8,98 | 377,40 | 377,40 | 377,40 | 377,40 | 377 | 1 |
| 23/10/2020 | 1,13% | 4,33 | 386,38 | 386,35 | 386,35 | 386,38 | 292K | 3 |
| 21/10/2020 | 0,32% | 1,21 | 382,05 | 382,05 | 382,05 | 382,05 | 76K | 1 |
| 20/10/2020 | -2,15% | -8,35 | 380,84 | 380,84 | 380,84 | 380,84 | 297K | 1 |
| 16/10/2020 | 2,02% | 7,70 | 389,19 | 388,89 | 388,89 | 389,19 | 9M | 26 |
| 14/10/2020 | 3,22% | 11,89 | 381,49 | 381,95 | 381,49 | 382,77 | 823K | 5 |
| 01/10/2020 | 6,25% | 21,73 | 369,60 | 369,58 | 369,58 | 369,60 | 330K | 3 |
| 28/09/2020 | 4,50% | 14,97 | 347,87 | 347,87 | 347,87 | 347,87 | 70K | 1 |
| 18/09/2020 | -0,13% | -0,42 | 332,90 | 332,90 | 332,90 | 332,90 | 439K | 1 |
| 11/09/2020 | 2,24% | 7,29 | 333,32 | 333,32 | 333,32 | 333,32 | 40K | 1 |
| 08/09/2020 | -2,46% | -8,22 | 326,03 | 326,03 | 326,03 | 326,03 | 173K | 1 |
| 04/09/2020 | -5,34% | -18,87 | 334,25 | 330,01 | 330,01 | 334,29 | 1M | 11 |
| 02/09/2020 | 2,48% | 8,53 | 353,12 | 353,12 | 353,12 | 353,12 | 480K | 1 |
| 31/08/2020 | -0,03% | -0,09 | 344,59 | 345,10 | 344,58 | 345,10 | 393K | 3 |
| 28/08/2020 | -3,99% | -14,34 | 344,68 | 344,68 | 344,68 | 344,68 | 114K | 1 |
| 27/08/2020 | 1,47% | 5,20 | 359,02 | 359,02 | 359,02 | 359,02 | 212K | 1 |
| 26/08/2020 | -0,41% | -1,47 | 353,82 | 353,69 | 353,69 | 353,82 | 258K | 2 |
| 25/08/2020 | 2,80% | 9,69 | 355,29 | 355,29 | 355,29 | 355,29 | 334K | 1 |
| 24/08/2020 | 1,60% | 5,43 | 345,60 | 345,14 | 345,14 | 345,60 | 252K | 4 |
| 21/08/2020 | -1,66% | -5,73 | 340,17 | 340,63 | 340,16 | 340,63 | 531K | 3 |
| 19/08/2020 | 0,73% | 2,52 | 345,90 | 343,99 | 343,99 | 345,90 | 571K | 2 |
| 17/08/2020 | 3,72% | 12,30 | 343,38 | 343,38 | 343,38 | 343,38 | 975K | 1 |
| 13/08/2020 | -1,04% | -3,47 | 331,08 | 331,08 | 331,08 | 331,08 | 377K | 1 |
| 11/08/2020 | 2,53% | 8,26 | 334,55 | 333,89 | 333,89 | 334,55 | 308K | 3 |
| 07/08/2020 | 2,23% | 7,13 | 326,29 | 326,29 | 326,29 | 326,29 | 268K | 1 |
| 05/08/2020 | 0,94% | 2,97 | 319,16 | 319,16 | 319,16 | 319,16 | 163K | 1 |
| 03/08/2020 | 5,59% | 16,73 | 316,19 | 317,02 | 316,19 | 317,02 | 14M | 2 |
| 01/07/2020 | -6,62% | -21,24 | 299,46 | 299,46 | 299,46 | 299,46 | 2M | 1 |
| 19/06/2020 | 20,64% | 54,87 | 320,70 | 320,70 | 320,70 | 320,70 | 64K | 1 |
| 29/05/2020 | -5,98% | -16,92 | 265,83 | 265,83 | 265,83 | 265,83 | 53K | 3 |
| 13/05/2020 | 1,60% | 4,44 | 282,75 | 277,30 | 277,30 | 283,50 | 115K | 6 |
| 30/04/2020 | 13,96% | 34,10 | 278,31 | 275,99 | 275,99 | 278,31 | 1M | 2 |
| 23/04/2020 | 17,36% | 36,12 | 244,21 | 244,21 | 244,21 | 244,21 | 24K | 1 |
| 24/03/2020 | 7,56% | 14,62 | 208,09 | 208,09 | 208,09 | 208,09 | 146K | 1 |
| 23/03/2020 | 1,77% | 3,36 | 193,47 | 180,54 | 180,54 | 193,47 | 75K | 2 |
| 19/03/2020 | 6,06% | 10,87 | 190,11 | 190,11 | 190,11 | 190,11 | 171K | 1 |
| 18/03/2020 | -16,49% | -35,40 | 179,24 | 179,24 | 179,24 | 179,24 | 143K | 1 |
| 13/03/2020 | -11,21% | -27,10 | 214,64 | 214,64 | 214,64 | 214,64 | 21K | 1 |
| 11/03/2020 | -1,33% | -3,26 | 241,74 | 241,74 | 241,74 | 241,74 | 73K | 1 |
| 10/03/2020 | -7,86% | -20,89 | 245,00 | 245,00 | 245,00 | 245,00 | 98K | 1 |
| 02/03/2020 | 2,68% | 6,93 | 265,89 | 265,89 | 265,89 | 265,89 | 5K | 1 |
| 27/02/2020 | -2,79% | -7,44 | 258,96 | 260,25 | 258,96 | 260,25 | 42K | 2 |
| 26/02/2020 | -7,81% | -22,57 | 266,40 | 266,40 | 266,40 | 266,40 | 437K | 2 |
| 21/02/2020 | -1,41% | -4,13 | 288,97 | 292,93 | 288,97 | 292,93 | 87K | 2 |
| 18/02/2020 | 2,19% | 6,29 | 293,10 | 292,50 | 292,50 | 293,10 | 2M | 2 |
| 05/02/2020 | - | - | 286,81 | 286,81 | 286,81 | 286,81 | 57K | 1 |
Date,Open,High,Low,Close,Volume
19-Jan-21,469.00,469.00,469.00,469.00,948787
14-Jan-21,471.74,471.74,471.74,471.74,290591
13-Jan-21,471.30,471.30,471.30,471.30,349233
12-Jan-21,471.16,471.16,471.16,471.16,7538
08-Jan-21,471.16,471.16,471.16,471.16,260080
06-Jan-21,450.21,450.21,449.08,449.08,516444
05-Jan-21,433.49,435.42,433.49,435.42,336390
30-Dec-20,407.29,413.80,407.29,413.80,16946
29-Dec-20,407.29,407.29,407.29,407.29,346603
23-Dec-20,409.92,409.92,409.92,409.92,819
21-Dec-20,402.79,402.79,402.79,402.79,402
18-Dec-20,398.01,398.01,398.01,398.01,477612
16-Dec-20,406.90,406.90,406.90,406.90,406
11-Dec-20,398.40,398.40,398.40,398.40,796
07-Dec-20,424.17,424.17,424.17,424.17,388963
04-Dec-20,418.05,418.05,418.05,418.05,250830
03-Dec-20,410.92,410.92,410.92,410.92,821
02-Dec-20,413.21,420.39,413.21,420.39,833
30-Nov-20,426.29,426.29,426.29,426.29,482133
26-Nov-20,425.70,425.70,425.70,425.70,1277
17-Nov-20,399.89,399.89,398.57,398.57,840567
10-Nov-20,382.70,382.70,382.70,382.70,417908
06-Nov-20,398.31,398.31,398.31,398.31,796
03-Nov-20,400.97,400.99,400.01,400.99,1054864
27-Oct-20,376.89,377.02,376.89,377.02,227317
26-Oct-20,377.40,377.40,377.40,377.40,377
23-Oct-20,386.35,386.38,386.35,386.38,292097
21-Oct-20,382.05,382.05,382.05,382.05,76410
20-Oct-20,380.84,380.84,380.84,380.84,297436
16-Oct-20,388.89,389.19,388.89,389.19,9495947
14-Oct-20,381.95,382.77,381.49,381.49,822720
01-Oct-20,369.58,369.60,369.58,369.60,330404
28-Sep-20,347.87,347.87,347.87,347.87,69574
18-Sep-20,332.90,332.90,332.90,332.90,439428
11-Sep-20,333.32,333.32,333.32,333.32,39998
08-Sep-20,326.03,326.03,326.03,326.03,172795
04-Sep-20,330.01,334.29,330.01,334.25,1051121
02-Sep-20,353.12,353.12,353.12,353.12,480243
31-Aug-20,345.10,345.10,344.58,344.59,392876
28-Aug-20,344.68,344.68,344.68,344.68,113744
27-Aug-20,359.02,359.02,359.02,359.02,211821
26-Aug-20,353.69,353.82,353.69,353.82,258262
25-Aug-20,355.29,355.29,355.29,355.29,333972
24-Aug-20,345.14,345.60,345.14,345.60,252136
21-Aug-20,340.63,340.63,340.16,340.17,530727
19-Aug-20,343.99,345.90,343.99,345.90,570658
17-Aug-20,343.38,343.38,343.38,343.38,975199
13-Aug-20,331.08,331.08,331.08,331.08,377431
11-Aug-20,333.89,334.55,333.89,334.55,307524
07-Aug-20,326.29,326.29,326.29,326.29,267557
05-Aug-20,319.16,319.16,319.16,319.16,162771
03-Aug-20,317.02,317.02,316.19,316.19,13955697
01-Jul-20,299.46,299.46,299.46,299.46,1946490
19-Jun-20,320.70,320.70,320.70,320.70,64140
29-May-20,265.83,265.83,265.83,265.83,53166
13-May-20,277.30,283.50,277.30,282.75,114655
30-Apr-20,275.99,278.31,275.99,278.31,1418917
23-Apr-20,244.21,244.21,244.21,244.21,24421
24-Mar-20,208.09,208.09,208.09,208.09,145663
23-Mar-20,180.54,193.47,180.54,193.47,74802
19-Mar-20,190.11,190.11,190.11,190.11,171099
18-Mar-20,179.24,179.24,179.24,179.24,143392
13-Mar-20,214.64,214.64,214.64,214.64,21464
11-Mar-20,241.74,241.74,241.74,241.74,72522
10-Mar-20,245.00,245.00,245.00,245.00,98000
02-Mar-20,265.89,265.89,265.89,265.89,5317
27-Feb-20,260.25,260.25,258.96,258.96,41562
26-Feb-20,266.40,266.40,266.40,266.40,436896
21-Feb-20,292.93,292.93,288.97,288.97,87483
18-Feb-20,292.50,293.10,292.50,293.10,1641300
05-Feb-20,286.81,286.81,286.81,286.81,57362
*exoneração de responsabilidade e termos de uso