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
03/04/2025	-11,44%	-4,36	33,76	33,76	33,76	33,76	1K	1
02/04/2025	7,44%	2,64	38,12	36,20	36,20	38,12	17K	4
31/03/2025	-6,75%	-2,57	35,48	34,72	34,72	35,48	12K	6
27/03/2025	-0,50%	-0,19	38,05	37,70	37,70	38,36	8K	3
26/03/2025	-5,25%	-2,12	38,24	38,24	38,24	38,24	38	1
25/03/2025	1,00%	0,40	40,36	41,70	40,36	42,00	30K	9
24/03/2025	5,60%	2,12	39,96	39,70	39,70	39,96	3K	3

20/03/2025	4,88%	1,76	37,84	37,84	37,84	37,84	946	1
19/03/2025	0,61%	0,22	36,08	36,45	36,08	36,45	6K	2
18/03/2025	-2,02%	-0,74	35,86	35,86	35,86	35,86	3K	2
17/03/2025	-0,54%	-0,20	36,60	36,80	36,51	36,86	20K	6
14/03/2025	0,11%	0,04	36,80	37,16	36,60	37,16	48K	3
13/03/2025	-6,89%	-2,72	36,76	36,69	36,69	36,84	22K	7
12/03/2025	0,61%	0,24	39,48	40,32	38,76	40,50	100K	6
11/03/2025	4,64%	1,74	39,24	39,67	39,24	39,67	1K	4
10/03/2025	-6,25%	-2,50	37,50	38,50	37,50	38,53	48K	8
07/03/2025	-4,76%	-2,00	40,00	41,68	39,30	41,68	71K	13
06/03/2025	-7,28%	-3,30	42,00	45,45	42,00	45,45	120K	16
05/03/2025	-4,43%	-2,10	45,30	45,00	44,79	45,30	12K	4
28/02/2025	2,82%	1,30	47,40	45,64	45,29	47,40	57K	8
27/02/2025	-1,39%	-0,65	46,10	47,12	46,10	47,12	40K	2
26/02/2025	1,52%	0,70	46,75	46,75	46,75	46,75	12K	1
25/02/2025	-2,75%	-1,30	46,05	46,00	45,00	46,05	38K	5
24/02/2025	-1,97%	-0,95	47,35	45,92	45,90	47,35	104K	6
21/02/2025	-2,13%	-1,05	48,30	49,70	48,00	50,00	86K	12
20/02/2025	-3,61%	-1,85	49,35	50,00	48,45	50,00	26K	5
19/02/2025	-3,40%	-1,80	51,20	53,20	51,05	53,20	273K	26
18/02/2025	-4,69%	-2,61	53,00	53,45	53,00	53,50	296K	24
17/02/2025	2,30%	1,25	55,61	55,61	55,61	55,61	55	1
14/02/2025	-2,37%	-1,32	54,36	56,88	54,36	56,88	59K	9
13/02/2025	0,56%	0,31	55,68	55,86	55,63	56,22	45K	7
12/02/2025	2,25%	1,22	55,37	54,15	54,15	55,37	35K	6
11/02/2025	-2,96%	-1,65	54,15	55,80	54,15	56,00	71K	8
10/02/2025	3,81%	2,05	55,80	53,20	53,20	56,80	32K	9
07/02/2025	19,66%	8,83	53,75	49,96	49,40	54,81	2M	100
06/02/2025	-2,94%	-1,36	44,92	46,80	44,86	46,80	89K	12
05/02/2025	2,39%	1,08	46,28	44,59	44,59	46,40	21K	15
04/02/2025	1,25%	0,56	45,20	45,08	45,08	45,48	29K	5
03/02/2025	-1,59%	-0,72	44,64	44,12	43,00	44,94	28K	11
31/01/2025	0,71%	0,32	45,36	45,92	45,13	45,96	5K	5
30/01/2025	1,67%	0,74	45,04	44,04	44,04	45,21	5K	3
29/01/2025	-2,59%	-1,18	44,30	44,57	44,30	45,65	12K	6
28/01/2025	10,63%	4,37	45,48	42,29	42,29	45,50	104K	11
27/01/2025	1,61%	0,65	41,11	40,20	40,20	41,67	21K	4
24/01/2025	-0,47%	-0,19	40,46	40,46	40,46	40,46	40	1
23/01/2025	2,24%	0,89	40,65	40,65	40,65	40,65	40	1
21/01/2025	-0,13%	-0,05	39,76	40,28	39,76	40,28	38K	7
20/01/2025	-1,36%	-0,55	39,81	39,77	39,77	39,81	2K	3
17/01/2025	6,21%	2,36	40,36	40,52	39,80	40,52	4K	5
15/01/2025	-0,52%	-0,20	38,00	38,72	38,00	38,72	27K	3
14/01/2025	2,36%	0,88	38,20	38,20	38,20	38,20	4K	1
13/01/2025	-1,89%	-0,72	37,32	38,40	37,20	38,40	13K	6
10/01/2025	-3,16%	-1,24	38,04	37,98	37,98	38,04	5K	2
08/01/2025	2,64%	1,01	39,28	38,35	38,35	39,28	24K	3
07/01/2025	-0,44%	-0,17	38,27	38,80	38,27	38,80	12K	2
06/01/2025	-1,33%	-0,52	38,44	38,85	38,44	39,16	5K	4
03/01/2025	1,04%	0,40	38,96	39,08	38,96	39,08	78	2
02/01/2025	2,55%	0,96	38,56	36,44	36,44	39,08	201K	9
30/12/2024	0,11%	0,04	37,60	37,50	37,50	37,60	13K	4
27/12/2024	-1,98%	-0,76	37,56	38,87	37,56	38,87	40K	4
26/12/2024	-0,52%	-0,20	38,32	38,32	38,32	38,32	15K	1
23/12/2024	1,80%	0,68	38,52	37,96	37,96	38,64	51K	4
20/12/2024	2,19%	0,81	37,84	35,68	35,68	37,84	15K	3
19/12/2024	-6,02%	-2,37	37,03	38,68	36,76	38,68	12K	6
18/12/2024	-1,40%	-0,56	39,40	39,60	39,40	39,60	236	2
17/12/2024	4,72%	1,80	39,96	40,32	39,96	40,32	8K	5
16/12/2024	-0,31%	-0,12	38,16	38,28	38,00	38,28	9K	3
13/12/2024	1,70%	0,64	38,28	38,92	38,28	38,92	6K	3
11/12/2024	-0,32%	-0,12	37,64	37,64	37,64	37,64	5K	1
10/12/2024	-1,67%	-0,64	37,76	38,32	37,76	38,32	11K	4
09/12/2024	0,10%	0,04	38,40	38,52	38,40	38,52	653	3
06/12/2024	3,79%	1,40	38,36	38,36	38,36	38,36	5K	1
05/12/2024	5,12%	1,80	36,96	36,96	36,96	36,96	997	3
03/12/2024	-1,76%	-0,63	35,16	35,72	35,12	35,72	4K	3
02/12/2024	9,92%	3,23	35,79	35,79	35,79	35,79	11K	1
27/11/2024	-2,57%	-0,86	32,56	33,48	32,46	33,48	19K	6
26/11/2024	0,36%	0,12	33,42	33,45	33,42	33,45	11K	2
25/11/2024	-0,89%	-0,30	33,30	34,11	33,30	34,53	31K	13
22/11/2024	-0,12%	-0,04	33,60	33,96	33,60	33,96	2K	2
21/11/2024	9,29%	2,86	33,64	32,28	32,28	33,64	7K	12
19/11/2024	4,37%	1,29	30,78	28,90	28,90	30,78	11K	10
18/11/2024	-6,68%	-2,11	29,49	29,49	29,49	29,49	619	2
13/11/2024	8,59%	2,50	31,60	31,60	31,60	31,60	790	1
12/11/2024	-0,31%	-0,09	29,10	29,52	29,01	29,58	8K	5
08/11/2024	-5,44%	-1,68	29,19	31,17	29,19	31,17	9K	4
07/11/2024	10,41%	2,91	30,87	30,30	30,01	30,87	28K	18
05/11/2024	0,87%	0,24	27,96	27,96	27,96	27,96	27	1
04/11/2024	-1,95%	-0,55	27,72	28,35	27,72	28,35	2K	8
31/10/2024	-0,81%	-0,23	28,27	28,27	28,27	28,27	706	1
29/10/2024	0,99%	0,28	28,50	28,17	28,17	28,50	3K	4
28/10/2024	0,39%	0,11	28,22	28,50	28,22	28,50	3K	2
25/10/2024	0,29%	0,08	28,11	28,44	28,11	28,44	17K	5
23/10/2024	-1,75%	-0,50	28,03	27,90	27,90	28,03	17K	6
21/10/2024	-1,14%	-0,33	28,53	28,53	28,53	28,53	570	1
17/10/2024	0,00%	0,00	28,86	29,31	28,74	29,31	2K	8
16/10/2024	0,91%	0,26	28,86	28,71	28,71	28,86	634	2
15/10/2024	-2,02%	-0,59	28,60	28,60	28,60	28,60	257	1
14/10/2024	12,27%	3,19	29,19	30,68	29,19	30,68	59	2
09/10/2024	5,18%	1,28	26,00	26,00	26,00	26,00	26	1
07/10/2024	0,90%	0,22	24,72	24,81	24,72	24,81	469	3
04/10/2024	2,85%	0,68	24,50	24,50	24,50	24,50	24	1
01/10/2024	-1,98%	-0,48	23,82	23,82	23,82	23,82	142	1
30/09/2024	-2,25%	-0,56	24,30	24,30	24,30	24,30	243	1
26/09/2024	-4,35%	-1,13	24,86	24,87	24,86	24,87	3K	2
24/09/2024	-1,55%	-0,41	25,99	26,04	25,86	26,04	11K	3
23/09/2024	5,01%	1,26	26,40	26,40	26,40	26,40	660	1
20/09/2024	1,05%	0,26	25,14	25,18	25,14	25,18	11K	2
19/09/2024	4,10%	0,98	24,88	24,28	24,00	24,88	2K	4
18/09/2024	0,84%	0,20	23,90	23,84	23,82	24,02	13K	9
10/09/2024	-0,17%	-0,04	23,70	23,62	23,62	23,70	141	2
09/09/2024	-3,14%	-0,77	23,74	24,20	23,74	24,20	9K	2
04/09/2024	0,00%	0,00	24,51	24,51	24,51	24,51	49	1
03/09/2024	-1,25%	-0,31	24,51	24,87	24,51	24,87	49	2
28/08/2024	-1,82%	-0,46	24,82	24,90	24,76	24,90	471	4
27/08/2024	0,08%	0,02	25,28	25,10	25,10	25,28	2K	7
23/08/2024	-0,71%	-0,18	25,26	25,26	25,26	25,26	4K	1
22/08/2024	0,83%	0,21	25,44	25,21	25,21	25,44	1K	3
20/08/2024	0,72%	0,18	25,23	25,23	25,23	25,23	30K	2
16/08/2024	-0,63%	-0,16	25,05	24,84	24,84	25,05	3K	2
15/08/2024	9,37%	2,16	25,21	25,21	25,21	25,22	43K	5
13/08/2024	-2,04%	-0,48	23,05	23,05	23,05	23,05	23	1
12/08/2024	-0,80%	-0,19	23,53	23,38	23,38	23,70	1K	5
01/08/2024	-2,23%	-0,54	23,72	24,02	23,68	24,02	48K	3
29/07/2024	0,33%	0,08	24,26	24,26	24,26	24,26	606	1
25/07/2024	-0,41%	-0,10	24,18	24,18	24,18	24,18	5K	1
22/07/2024	0,00%	0,00	24,28	24,28	24,28	24,28	24	1
19/07/2024	-0,29%	-0,07	24,28	23,86	23,86	24,46	25K	3
17/07/2024	-3,94%	-1,00	24,35	25,02	24,35	25,02	8K	5
16/07/2024	-0,43%	-0,11	25,35	25,17	25,17	25,35	1K	7
15/07/2024	2,00%	0,50	25,46	25,46	25,46	25,46	5K	1
12/07/2024	1,34%	0,33	24,96	24,96	24,96	24,96	15K	1
10/07/2024	-4,76%	-1,23	24,63	24,36	24,36	24,63	3K	2
08/07/2024	-2,38%	-0,63	25,86	25,86	25,86	25,86	35K	5
05/07/2024	-	-	26,49	26,19	26,19	26,55	62K	5

Date,Open,High,Low,Close,Volume
03-Apr-25,33.76,33.76,33.76,33.76,1012
02-Apr-25,36.20,38.12,36.20,38.12,17412
31-Mar-25,34.72,35.48,34.72,35.48,12322
27-Mar-25,37.70,38.36,37.70,38.05,7690
26-Mar-25,38.24,38.24,38.24,38.24,38
25-Mar-25,41.70,42.00,40.36,40.36,29533
24-Mar-25,39.70,39.96,39.70,39.96,2744
20-Mar-25,37.84,37.84,37.84,37.84,946
19-Mar-25,36.45,36.45,36.08,36.08,5647
18-Mar-25,35.86,35.86,35.86,35.86,2761
17-Mar-25,36.80,36.86,36.51,36.60,20128
14-Mar-25,37.16,37.16,36.60,36.80,47771
13-Mar-25,36.69,36.84,36.69,36.76,22396
12-Mar-25,40.32,40.50,38.76,39.48,99632
11-Mar-25,39.67,39.67,39.24,39.24,1495
10-Mar-25,38.50,38.53,37.50,37.50,48245
07-Mar-25,41.68,41.68,39.30,40.00,70858
06-Mar-25,45.45,45.45,42.00,42.00,120170
05-Mar-25,45.00,45.30,44.79,45.30,11792
28-Feb-25,45.64,47.40,45.29,47.40,56985
27-Feb-25,47.12,47.12,46.10,46.10,40013
26-Feb-25,46.75,46.75,46.75,46.75,11687
25-Feb-25,46.00,46.05,45.00,46.05,38295
24-Feb-25,45.92,47.35,45.90,47.35,104411
21-Feb-25,49.70,50.00,48.00,48.30,85936
20-Feb-25,50.00,50.00,48.45,49.35,25954
19-Feb-25,53.20,53.20,51.05,51.20,273487
18-Feb-25,53.45,53.50,53.00,53.00,295993
17-Feb-25,55.61,55.61,55.61,55.61,55
14-Feb-25,56.88,56.88,54.36,54.36,58974
13-Feb-25,55.86,56.22,55.63,55.68,44821
12-Feb-25,54.15,55.37,54.15,55.37,34958
11-Feb-25,55.80,56.00,54.15,54.15,70841
10-Feb-25,53.20,56.80,53.20,55.80,31706
07-Feb-25,49.96,54.81,49.40,53.75,1512197
06-Feb-25,46.80,46.80,44.86,44.92,89305
05-Feb-25,44.59,46.40,44.59,46.28,21210
04-Feb-25,45.08,45.48,45.08,45.20,28998
03-Feb-25,44.12,44.94,43.00,44.64,27846
31-Jan-25,45.92,45.96,45.13,45.36,5124
30-Jan-25,44.04,45.21,44.04,45.04,5197
29-Jan-25,44.57,45.65,44.30,44.30,12242
28-Jan-25,42.29,45.50,42.29,45.48,103650
27-Jan-25,40.20,41.67,40.20,41.11,20838
24-Jan-25,40.46,40.46,40.46,40.46,40
23-Jan-25,40.65,40.65,40.65,40.65,40
21-Jan-25,40.28,40.28,39.76,39.76,38121
20-Jan-25,39.77,39.81,39.77,39.81,2428
17-Jan-25,40.52,40.52,39.80,40.36,4212
15-Jan-25,38.72,38.72,38.00,38.00,26677
14-Jan-25,38.20,38.20,38.20,38.20,3820
13-Jan-25,38.40,38.40,37.20,37.32,13459
10-Jan-25,37.98,38.04,37.98,38.04,4791
08-Jan-25,38.35,39.28,38.35,39.28,23719
07-Jan-25,38.80,38.80,38.27,38.27,11869
06-Jan-25,38.85,39.16,38.44,38.44,4764
03-Jan-25,39.08,39.08,38.96,38.96,78
02-Jan-25,36.44,39.08,36.44,38.56,201177
30-Dec-24,37.50,37.60,37.50,37.60,12892
27-Dec-24,38.87,38.87,37.56,37.56,39736
26-Dec-24,38.32,38.32,38.32,38.32,15328
23-Dec-24,37.96,38.64,37.96,38.52,50617
20-Dec-24,35.68,37.84,35.68,37.84,15171
19-Dec-24,38.68,38.68,36.76,37.03,11800
18-Dec-24,39.60,39.60,39.40,39.40,236
17-Dec-24,40.32,40.32,39.96,39.96,8050
16-Dec-24,38.28,38.28,38.00,38.16,8960
13-Dec-24,38.92,38.92,38.28,38.28,6101
11-Dec-24,37.64,37.64,37.64,37.64,4516
10-Dec-24,38.32,38.32,37.76,37.76,11482
09-Dec-24,38.52,38.52,38.40,38.40,653
06-Dec-24,38.36,38.36,38.36,38.36,5370
05-Dec-24,36.96,36.96,36.96,36.96,997
03-Dec-24,35.72,35.72,35.12,35.16,4288
02-Dec-24,35.79,35.79,35.79,35.79,10737
27-Nov-24,33.48,33.48,32.46,32.56,18998
26-Nov-24,33.45,33.45,33.42,33.42,10703
25-Nov-24,34.11,34.53,33.30,33.30,31087
22-Nov-24,33.96,33.96,33.60,33.60,2362
21-Nov-24,32.28,33.64,32.28,33.64,6977
19-Nov-24,28.90,30.78,28.90,30.78,11000
18-Nov-24,29.49,29.49,29.49,29.49,619
13-Nov-24,31.60,31.60,31.60,31.60,790
12-Nov-24,29.52,29.58,29.01,29.10,7946
08-Nov-24,31.17,31.17,29.19,29.19,9013
07-Nov-24,30.30,30.87,30.01,30.87,28286
05-Nov-24,27.96,27.96,27.96,27.96,27
04-Nov-24,28.35,28.35,27.72,27.72,2406
31-Oct-24,28.27,28.27,28.27,28.27,706
29-Oct-24,28.17,28.50,28.17,28.50,2963
28-Oct-24,28.50,28.50,28.22,28.22,2850
25-Oct-24,28.44,28.44,28.11,28.11,16941
23-Oct-24,27.90,28.03,27.90,28.03,17327
21-Oct-24,28.53,28.53,28.53,28.53,570
17-Oct-24,29.31,29.31,28.74,28.86,2481
16-Oct-24,28.71,28.86,28.71,28.86,634
15-Oct-24,28.60,28.60,28.60,28.60,257
14-Oct-24,30.68,30.68,29.19,29.19,59
09-Oct-24,26.00,26.00,26.00,26.00,26
07-Oct-24,24.81,24.81,24.72,24.72,469
04-Oct-24,24.50,24.50,24.50,24.50,24
01-Oct-24,23.82,23.82,23.82,23.82,142
30-Sep-24,24.30,24.30,24.30,24.30,243
26-Sep-24,24.87,24.87,24.86,24.86,2560
24-Sep-24,26.04,26.04,25.86,25.99,10733
23-Sep-24,26.40,26.40,26.40,26.40,660
20-Sep-24,25.18,25.18,25.14,25.14,11329
19-Sep-24,24.28,24.88,24.00,24.88,2029
18-Sep-24,23.84,24.02,23.82,23.90,12573
10-Sep-24,23.62,23.70,23.62,23.70,141
09-Sep-24,24.20,24.20,23.74,23.74,9496
04-Sep-24,24.51,24.51,24.51,24.51,49
03-Sep-24,24.87,24.87,24.51,24.51,49
28-Aug-24,24.90,24.90,24.76,24.82,471
27-Aug-24,25.10,25.28,25.10,25.28,1841
23-Aug-24,25.26,25.26,25.26,25.26,3789
22-Aug-24,25.21,25.44,25.21,25.44,1011
20-Aug-24,25.23,25.23,25.23,25.23,30376
16-Aug-24,24.84,25.05,24.84,25.05,2529
15-Aug-24,25.21,25.22,25.21,25.21,42862
13-Aug-24,23.05,23.05,23.05,23.05,23
12-Aug-24,23.38,23.70,23.38,23.53,1132
01-Aug-24,24.02,24.02,23.68,23.72,47858
29-Jul-24,24.26,24.26,24.26,24.26,606
25-Jul-24,24.18,24.18,24.18,24.18,4836
22-Jul-24,24.28,24.28,24.28,24.28,24
19-Jul-24,23.86,24.46,23.86,24.28,24793
17-Jul-24,25.02,25.02,24.35,24.35,8012
16-Jul-24,25.17,25.35,25.17,25.35,1060
15-Jul-24,25.46,25.46,25.46,25.46,5092
12-Jul-24,24.96,24.96,24.96,24.96,14976
10-Jul-24,24.36,24.63,24.36,24.63,2950
08-Jul-24,25.86,25.86,25.86,25.86,35066
05-Jul-24,26.19,26.55,26.19,26.49,61622

*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