Cotação atual, histórico e gráfico do papel: N2ET34

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 N2ET34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	4,08%	0,99	25,23	25,23	25,23	25,23	302	1
19/04/2024	-4,27%	-1,08	24,24	24,40	24,15	24,40	2K	5
18/04/2024	-1,75%	-0,45	25,32	25,40	25,32	25,40	2K	2
17/04/2024	-3,70%	-0,99	25,77	25,89	25,77	25,89	490	2
12/04/2024	-0,11%	-0,03	26,76	26,76	26,76	26,76	2K	1
11/04/2024	0,56%	0,15	26,79	26,79	26,79	26,79	803	1
09/04/2024	0,15%	0,04	26,64	26,64	26,64	26,64	5K	2
08/04/2024	-0,60%	-0,16	26,60	26,66	26,60	26,66	426	2
05/04/2024	1,13%	0,30	26,76	26,76	26,76	26,76	11K	1
03/04/2024	-0,90%	-0,24	26,46	26,46	26,46	26,46	264	2
01/04/2024	-0,93%	-0,25	26,70	26,70	26,70	26,70	80	1
28/03/2024	1,62%	0,43	26,95	27,06	26,95	27,06	3K	3
22/03/2024	-0,75%	-0,20	26,52	26,52	26,52	26,52	477	1
21/03/2024	-1,69%	-0,46	26,72	27,81	26,72	27,81	17K	5
20/03/2024	2,33%	0,62	27,18	27,15	27,15	27,18	4K	3
19/03/2024	-0,64%	-0,17	26,56	26,43	26,43	26,56	1K	2
18/03/2024	4,33%	1,11	26,73	25,88	25,86	26,73	27K	5
15/03/2024	-0,89%	-0,23	25,62	25,33	25,30	25,95	1K	5
14/03/2024	-3,18%	-0,85	25,85	26,00	25,85	26,12	11K	6
13/03/2024	0,00%	0,00	26,70	26,88	26,70	26,88	38K	9
12/03/2024	-1,00%	-0,27	26,70	26,90	26,49	26,90	22K	10
11/03/2024	-1,10%	-0,30	26,97	26,60	26,55	26,97	452	3
08/03/2024	-1,20%	-0,33	27,27	28,26	27,27	28,71	13K	10
07/03/2024	2,11%	0,57	27,60	27,48	27,40	27,60	6K	5
06/03/2024	2,85%	0,75	27,03	26,50	26,50	27,03	7K	2
05/03/2024	-5,47%	-1,52	26,28	27,20	26,28	27,20	11K	2
04/03/2024	-0,36%	-0,10	27,80	27,00	27,00	27,80	28K	2
01/03/2024	1,75%	0,48	27,90	27,90	27,90	27,90	6K	1
29/02/2024	1,48%	0,40	27,42	27,42	27,42	27,42	11K	1
28/02/2024	-0,15%	-0,04	27,02	27,02	27,02	27,02	9K	1
27/02/2024	-0,77%	-0,21	27,06	27,30	27,06	27,30	3K	2
22/02/2024	4,48%	1,17	27,27	27,27	27,27	27,27	11K	2
21/02/2024	-5,33%	-1,47	26,10	26,10	26,10	26,10	783	1
16/02/2024	-0,22%	-0,06	27,57	27,57	27,57	27,57	192	1
15/02/2024	-3,76%	-1,08	27,63	28,96	27,63	28,96	85	2
14/02/2024	-3,92%	-1,17	28,71	28,14	28,02	28,71	17K	3
09/02/2024	20,97%	5,18	29,88	25,55	25,55	31,98	202K	21
08/02/2024	9,53%	2,15	24,70	23,04	23,04	24,70	12K	3
06/02/2024	-1,36%	-0,31	22,55	23,31	22,55	23,31	45	2
05/02/2024	0,00%	0,00	22,86	22,86	22,86	22,86	91	1
02/02/2024	6,33%	1,36	22,86	22,00	22,00	22,86	7K	2
01/02/2024	-1,65%	-0,36	21,50	21,50	21,50	21,50	21	1
26/01/2024	-3,27%	-0,74	21,86	22,02	21,86	22,02	18K	2
25/01/2024	-3,83%	-0,90	22,60	22,60	22,60	22,60	22	1
22/01/2024	6,43%	1,42	23,50	23,50	23,50	23,50	4K	1
19/01/2024	2,60%	0,56	22,08	21,92	21,92	22,08	10K	2
18/01/2024	-0,19%	-0,04	21,52	21,52	21,52	21,52	1K	1
16/01/2024	-1,55%	-0,34	21,56	21,18	21,18	21,56	42	2
12/01/2024	1,44%	0,31	21,90	21,90	21,90	21,90	43	1
11/01/2024	-4,30%	-0,97	21,59	21,50	21,50	21,59	9K	2
10/01/2024	2,36%	0,52	22,56	22,14	22,14	22,56	2K	5
09/01/2024	1,75%	0,38	22,04	22,04	22,04	22,04	1K	1
08/01/2024	-1,99%	-0,44	21,66	20,90	20,90	21,66	863	4
03/01/2024	0,00%	0,00	22,10	22,10	22,10	22,10	22	1
02/01/2024	-3,91%	-0,90	22,10	22,32	22,10	22,32	44	2
28/12/2023	-0,95%	-0,22	23,00	23,00	23,00	23,00	23	1
27/12/2023	0,61%	0,14	23,22	23,22	23,22	23,22	23	1
26/12/2023	0,44%	0,10	23,08	23,08	23,08	23,08	923	1
22/12/2023	-0,17%	-0,04	22,98	22,98	22,98	22,98	597	1
20/12/2023	-1,12%	-0,26	23,02	23,02	23,02	23,02	575	1
19/12/2023	-0,17%	-0,04	23,28	23,32	23,28	23,32	6K	2
18/12/2023	0,17%	0,04	23,32	23,32	23,32	23,32	46	1
15/12/2023	2,37%	0,54	23,28	23,54	23,28	23,54	868	3
14/12/2023	2,52%	0,56	22,74	22,88	22,32	22,88	16K	8
13/12/2023	2,40%	0,52	22,18	22,06	22,06	22,26	2K	3
12/12/2023	0,28%	0,06	21,66	21,44	21,30	21,66	52K	7
11/12/2023	1,22%	0,26	21,60	21,42	21,42	21,60	2K	2
08/12/2023	1,91%	0,40	21,34	21,16	21,16	21,38	531	4
07/12/2023	-1,46%	-0,31	20,94	20,94	20,94	20,94	2K	1
06/12/2023	-2,52%	-0,55	21,25	21,50	21,25	21,51	13K	4
04/12/2023	2,35%	0,50	21,80	21,80	21,80	21,80	4K	1
01/12/2023	-0,47%	-0,10	21,30	21,30	21,30	21,30	2K	1
29/11/2023	5,26%	1,07	21,40	20,70	20,70	21,44	76K	9
28/11/2023	-0,83%	-0,17	20,33	20,14	20,14	20,33	1K	2
27/11/2023	2,19%	0,44	20,50	20,28	20,28	20,50	13K	3
22/11/2023	1,42%	0,28	20,06	20,06	20,06	20,06	120	1
20/11/2023	4,66%	0,88	19,78	19,78	19,78	19,78	19	1
16/11/2023	5,00%	0,90	18,90	19,02	18,90	19,02	304	3
14/11/2023	5,14%	0,88	18,00	18,00	18,00	18,00	270	2
10/11/2023	1,42%	0,24	17,12	17,02	16,90	17,12	2K	4
06/11/2023	-3,54%	-0,62	16,88	16,80	16,80	16,88	1K	3
03/11/2023	16,67%	2,50	17,50	16,76	16,76	17,50	1K	2
01/11/2023	-5,66%	-0,90	15,00	15,38	15,00	15,38	5K	2
31/10/2023	4,06%	0,62	15,90	15,90	15,90	15,90	222	1
30/10/2023	0,00%	0,00	15,28	15,28	15,28	15,28	2K	1
27/10/2023	-1,23%	-0,19	15,28	15,28	15,28	15,28	45	1
26/10/2023	-9,64%	-1,65	15,47	15,63	15,47	15,86	963	5
25/10/2023	2,03%	0,34	17,12	17,12	17,12	17,12	17	1
24/10/2023	-3,95%	-0,69	16,78	16,78	16,78	16,78	67	2
19/10/2023	-0,06%	-0,01	17,47	17,65	17,47	17,72	671	3
18/10/2023	5,68%	0,94	17,48	16,21	16,21	18,10	21K	14
17/10/2023	-2,01%	-0,34	16,54	16,54	16,54	16,54	16	1
10/10/2023	0,00%	0,00	16,88	16,88	16,88	16,88	33	1
04/10/2023	-4,42%	-0,78	16,88	16,88	16,88	16,88	16	1
02/10/2023	3,88%	0,66	17,66	17,66	17,66	17,66	35	2
28/09/2023	0,00%	0,00	17,00	17,33	17,00	17,33	85	4
27/09/2023	6,78%	1,08	17,00	16,22	16,22	17,14	5K	7
26/09/2023	0,89%	0,14	15,92	15,92	15,92	15,92	318	1
22/09/2023	0,64%	0,10	15,78	15,78	15,78	15,78	31	1
21/09/2023	-4,10%	-0,67	15,68	15,64	15,54	15,68	37K	7
20/09/2023	0,12%	0,02	16,35	16,66	16,35	16,66	98	2
19/09/2023	-9,48%	-1,71	16,33	16,30	16,16	16,33	3K	6
12/09/2023	2,04%	0,36	18,04	18,04	18,04	18,04	270	1
06/09/2023	-2,05%	-0,37	17,68	17,60	17,60	17,68	3K	2
05/09/2023	4,46%	0,77	18,05	18,05	18,05	18,05	361	1
04/09/2023	0,00%	0,00	17,28	17,28	17,28	17,28	86	1
30/08/2023	1,59%	0,27	17,28	17,01	17,01	17,28	495	2
29/08/2023	-0,87%	-0,15	17,01	17,01	17,01	17,01	85	1
28/08/2023	1,72%	0,29	17,16	17,16	17,16	17,16	17	1
25/08/2023	3,05%	0,50	16,87	16,87	16,87	16,87	506	1
24/08/2023	-5,05%	-0,87	16,37	16,35	16,35	16,37	343	2
23/08/2023	5,83%	0,95	17,24	16,64	16,60	17,24	1K	3
22/08/2023	0,12%	0,02	16,29	16,30	16,29	16,30	2K	2
21/08/2023	0,00%	0,00	16,27	16,38	16,27	16,38	65	2
18/08/2023	1,43%	0,23	16,27	16,27	16,27	16,27	976	2
17/08/2023	-8,03%	-1,40	16,04	16,83	16,04	16,83	4K	5
15/08/2023	-2,95%	-0,53	17,44	17,44	17,44	17,44	401	1
14/08/2023	3,45%	0,60	17,97	17,97	17,97	17,97	2K	2
09/08/2023	-5,90%	-1,09	17,37	17,90	17,37	17,90	7K	4
07/08/2023	-3,45%	-0,66	18,46	17,86	17,86	18,46	3K	3
04/08/2023	8,64%	1,52	19,12	17,60	17,60	19,12	34K	5
03/08/2023	3,53%	0,60	17,60	17,67	17,50	17,67	81K	8
02/08/2023	-6,03%	-1,09	17,00	17,49	16,85	17,49	2K	5
01/08/2023	0,11%	0,02	18,09	18,17	18,09	18,32	472	4
31/07/2023	4,39%	0,76	18,07	18,14	18,07	18,14	54	2
28/07/2023	-2,20%	-0,39	17,31	16,45	16,45	17,31	51	3
27/07/2023	1,49%	0,26	17,70	16,57	16,57	17,79	292	3
26/07/2023	-1,47%	-0,26	17,44	17,40	17,40	17,60	2K	4
25/07/2023	4,12%	0,70	17,70	17,70	17,70	17,70	17	1
24/07/2023	-10,20%	-1,93	17,00	17,26	17,00	17,26	1K	7
18/07/2023	-2,02%	-0,39	18,93	18,93	18,93	18,93	18	1
17/07/2023	6,39%	1,16	19,32	17,97	17,97	19,32	122K	8
14/07/2023	5,28%	0,91	18,16	18,16	18,16	18,16	18	1
13/07/2023	-	-	17,25	17,25	17,25	17,25	34	1

Date,Open,High,Low,Close,Volume
24-Apr-24,25.23,25.23,25.23,25.23,302
19-Apr-24,24.40,24.40,24.15,24.24,2460
18-Apr-24,25.40,25.40,25.32,25.32,1852
17-Apr-24,25.89,25.89,25.77,25.77,490
12-Apr-24,26.76,26.76,26.76,26.76,1980
11-Apr-24,26.79,26.79,26.79,26.79,803
09-Apr-24,26.64,26.64,26.64,26.64,5328
08-Apr-24,26.66,26.66,26.60,26.60,426
05-Apr-24,26.76,26.76,26.76,26.76,10704
03-Apr-24,26.46,26.46,26.46,26.46,264
01-Apr-24,26.70,26.70,26.70,26.70,80
28-Mar-24,27.06,27.06,26.95,26.95,2776
22-Mar-24,26.52,26.52,26.52,26.52,477
21-Mar-24,27.81,27.81,26.72,26.72,17249
20-Mar-24,27.15,27.18,27.15,27.18,4210
19-Mar-24,26.43,26.56,26.43,26.56,1088
18-Mar-24,25.88,26.73,25.86,26.73,26978
15-Mar-24,25.33,25.95,25.30,25.62,1399
14-Mar-24,26.00,26.12,25.85,25.85,11386
13-Mar-24,26.88,26.88,26.70,26.70,37975
12-Mar-24,26.90,26.90,26.49,26.70,21761
11-Mar-24,26.60,26.97,26.55,26.97,452
08-Mar-24,28.26,28.71,27.27,27.27,12786
07-Mar-24,27.48,27.60,27.40,27.60,6178
06-Mar-24,26.50,27.03,26.50,27.03,6651
05-Mar-24,27.20,27.20,26.28,26.28,11116
04-Mar-24,27.00,27.80,27.00,27.80,27854
01-Mar-24,27.90,27.90,27.90,27.90,5580
29-Feb-24,27.42,27.42,27.42,27.42,10968
28-Feb-24,27.02,27.02,27.02,27.02,9457
27-Feb-24,27.30,27.30,27.06,27.06,3084
22-Feb-24,27.27,27.27,27.27,27.27,10908
21-Feb-24,26.10,26.10,26.10,26.10,783
16-Feb-24,27.57,27.57,27.57,27.57,192
15-Feb-24,28.96,28.96,27.63,27.63,85
14-Feb-24,28.14,28.71,28.02,28.71,16715
09-Feb-24,25.55,31.98,25.55,29.88,202018
08-Feb-24,23.04,24.70,23.04,24.70,12253
06-Feb-24,23.31,23.31,22.55,22.55,45
05-Feb-24,22.86,22.86,22.86,22.86,91
02-Feb-24,22.00,22.86,22.00,22.86,6622
01-Feb-24,21.50,21.50,21.50,21.50,21
26-Jan-24,22.02,22.02,21.86,21.86,17510
25-Jan-24,22.60,22.60,22.60,22.60,22
22-Jan-24,23.50,23.50,23.50,23.50,3854
19-Jan-24,21.92,22.08,21.92,22.08,9872
18-Jan-24,21.52,21.52,21.52,21.52,1076
16-Jan-24,21.18,21.56,21.18,21.56,42
12-Jan-24,21.90,21.90,21.90,21.90,43
11-Jan-24,21.50,21.59,21.50,21.59,8621
10-Jan-24,22.14,22.56,22.14,22.56,1948
09-Jan-24,22.04,22.04,22.04,22.04,1212
08-Jan-24,20.90,21.66,20.90,21.66,863
03-Jan-24,22.10,22.10,22.10,22.10,22
02-Jan-24,22.32,22.32,22.10,22.10,44
28-Dec-23,23.00,23.00,23.00,23.00,23
27-Dec-23,23.22,23.22,23.22,23.22,23
26-Dec-23,23.08,23.08,23.08,23.08,923
22-Dec-23,22.98,22.98,22.98,22.98,597
20-Dec-23,23.02,23.02,23.02,23.02,575
19-Dec-23,23.32,23.32,23.28,23.28,5940
18-Dec-23,23.32,23.32,23.32,23.32,46
15-Dec-23,23.54,23.54,23.28,23.28,868
14-Dec-23,22.88,22.88,22.32,22.74,15904
13-Dec-23,22.06,22.26,22.06,22.18,2331
12-Dec-23,21.44,21.66,21.30,21.66,52494
11-Dec-23,21.42,21.60,21.42,21.60,2444
08-Dec-23,21.16,21.38,21.16,21.34,531
07-Dec-23,20.94,20.94,20.94,20.94,1570
06-Dec-23,21.50,21.51,21.25,21.25,12613
04-Dec-23,21.80,21.80,21.80,21.80,4338
01-Dec-23,21.30,21.30,21.30,21.30,2130
29-Nov-23,20.70,21.44,20.70,21.40,76256
28-Nov-23,20.14,20.33,20.14,20.33,1413
27-Nov-23,20.28,20.50,20.28,20.50,13261
22-Nov-23,20.06,20.06,20.06,20.06,120
20-Nov-23,19.78,19.78,19.78,19.78,19
16-Nov-23,19.02,19.02,18.90,18.90,304
14-Nov-23,18.00,18.00,18.00,18.00,270
10-Nov-23,17.02,17.12,16.90,17.12,2108
06-Nov-23,16.80,16.88,16.80,16.88,1193
03-Nov-23,16.76,17.50,16.76,17.50,1066
01-Nov-23,15.38,15.38,15.00,15.00,4644
31-Oct-23,15.90,15.90,15.90,15.90,222
30-Oct-23,15.28,15.28,15.28,15.28,1818
27-Oct-23,15.28,15.28,15.28,15.28,45
26-Oct-23,15.63,15.86,15.47,15.47,963
25-Oct-23,17.12,17.12,17.12,17.12,17
24-Oct-23,16.78,16.78,16.78,16.78,67
19-Oct-23,17.65,17.72,17.47,17.47,671
18-Oct-23,16.21,18.10,16.21,17.48,21327
17-Oct-23,16.54,16.54,16.54,16.54,16
10-Oct-23,16.88,16.88,16.88,16.88,33
04-Oct-23,16.88,16.88,16.88,16.88,16
02-Oct-23,17.66,17.66,17.66,17.66,35
28-Sep-23,17.33,17.33,17.00,17.00,85
27-Sep-23,16.22,17.14,16.22,17.00,5109
26-Sep-23,15.92,15.92,15.92,15.92,318
22-Sep-23,15.78,15.78,15.78,15.78,31
21-Sep-23,15.64,15.68,15.54,15.68,36805
20-Sep-23,16.66,16.66,16.35,16.35,98
19-Sep-23,16.30,16.33,16.16,16.33,3287
12-Sep-23,18.04,18.04,18.04,18.04,270
06-Sep-23,17.60,17.68,17.60,17.68,3394
05-Sep-23,18.05,18.05,18.05,18.05,361
04-Sep-23,17.28,17.28,17.28,17.28,86
30-Aug-23,17.01,17.28,17.01,17.28,495
29-Aug-23,17.01,17.01,17.01,17.01,85
28-Aug-23,17.16,17.16,17.16,17.16,17
25-Aug-23,16.87,16.87,16.87,16.87,506
24-Aug-23,16.35,16.37,16.35,16.37,343
23-Aug-23,16.64,17.24,16.60,17.24,1065
22-Aug-23,16.30,16.30,16.29,16.29,2150
21-Aug-23,16.38,16.38,16.27,16.27,65
18-Aug-23,16.27,16.27,16.27,16.27,976
17-Aug-23,16.83,16.83,16.04,16.04,4393
15-Aug-23,17.44,17.44,17.44,17.44,401
14-Aug-23,17.97,17.97,17.97,17.97,1976
09-Aug-23,17.90,17.90,17.37,17.37,7247
07-Aug-23,17.86,18.46,17.86,18.46,2709
04-Aug-23,17.60,19.12,17.60,19.12,33568
03-Aug-23,17.67,17.67,17.50,17.60,81065
02-Aug-23,17.49,17.49,16.85,17.00,2264
01-Aug-23,18.17,18.32,18.09,18.09,472
31-Jul-23,18.14,18.14,18.07,18.07,54
28-Jul-23,16.45,17.31,16.45,17.31,51
27-Jul-23,16.57,17.79,16.57,17.70,292
26-Jul-23,17.40,17.60,17.40,17.44,1794
25-Jul-23,17.70,17.70,17.70,17.70,17
24-Jul-23,17.26,17.26,17.00,17.00,1281
18-Jul-23,18.93,18.93,18.93,18.93,18
17-Jul-23,17.97,19.32,17.97,19.32,122189
14-Jul-23,18.16,18.16,18.16,18.16,18
13-Jul-23,17.25,17.25,17.25,17.25,34

*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: N2ET34