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
23/02/2026	-9,86%	-5,05	46,16	51,73	45,00	51,73	24K	22
20/02/2026	-8,13%	-4,53	51,21	54,62	51,21	55,08	480K	25
19/02/2026	-2,02%	-1,15	55,74	55,57	55,51	55,90	3K	53
13/02/2026	5,72%	3,08	56,89	53,51	53,51	57,71	575K	96
12/02/2026	-0,81%	-0,44	53,81	53,16	53,16	57,02	57K	9
11/02/2026	3,20%	1,68	54,25	59,60	53,67	59,60	4M	642
10/02/2026	4,93%	2,47	52,57	52,11	51,66	53,12	60K	64

09/02/2026	1,60%	0,79	50,10	50,71	49,77	50,71	5M	172
06/02/2026	3,81%	1,81	49,31	45,00	45,00	49,31	8K	8
05/02/2026	-1,86%	-0,90	47,50	49,05	47,50	49,82	70K	127
04/02/2026	-1,65%	-0,81	48,40	50,20	47,60	50,21	95K	13
03/02/2026	-7,31%	-3,88	49,21	50,00	47,84	50,00	352K	14
02/02/2026	3,01%	1,55	53,09	52,06	51,51	54,25	86K	377
30/01/2026	-0,48%	-0,25	51,54	52,31	51,54	52,31	20K	171
29/01/2026	-2,80%	-1,49	51,79	53,29	51,00	54,14	101K	430
28/01/2026	-10,30%	-6,12	53,28	61,00	53,28	61,00	468K	314
27/01/2026	6,19%	3,46	59,40	54,82	54,82	63,50	352K	34
26/01/2026	8,10%	4,19	55,94	52,51	52,51	56,80	241K	22
23/01/2026	3,19%	1,60	51,75	50,67	50,67	51,75	4K	2
22/01/2026	-4,22%	-2,21	50,15	51,09	49,96	51,09	5K	9
21/01/2026	-1,49%	-0,79	52,36	53,00	52,36	53,00	8K	8
20/01/2026	-4,11%	-2,28	53,15	55,99	52,86	55,99	18K	7
19/01/2026	-0,02%	-0,01	55,43	55,43	55,43	55,43	1K	3
16/01/2026	-0,47%	-0,26	55,44	55,00	54,41	55,44	18K	3
15/01/2026	-1,36%	-0,77	55,70	56,72	55,70	56,95	201K	7
14/01/2026	0,07%	0,04	56,47	56,56	55,38	56,56	9K	5
13/01/2026	1,58%	0,88	56,43	56,11	56,11	56,43	4K	3
12/01/2026	1,65%	0,90	55,55	54,24	54,17	55,55	8K	7
09/01/2026	-2,20%	-1,23	54,65	55,98	54,56	56,58	18K	13
08/01/2026	-8,42%	-5,14	55,88	59,79	55,68	59,80	78K	21
07/01/2026	3,27%	1,93	61,02	59,17	59,17	61,39	66K	5
06/01/2026	-1,50%	-0,90	59,09	60,59	57,53	60,59	3K	7
05/01/2026	1,42%	0,84	59,99	59,75	59,75	60,33	6K	5
02/01/2026	-5,54%	-3,47	59,15	62,00	58,38	62,00	54K	15
30/12/2025	1,00%	0,62	62,62	62,62	62,62	62,62	125	1
29/12/2025	-0,37%	-0,23	62,00	62,20	62,00	62,20	932	2
26/12/2025	0,53%	0,33	62,23	61,90	61,90	62,23	681	2
23/12/2025	-0,63%	-0,39	61,90	62,92	60,60	62,92	35K	4
22/12/2025	3,47%	2,09	62,29	60,20	60,20	62,54	45K	9
19/12/2025	-0,53%	-0,32	60,20	59,59	59,55	60,63	11K	10
17/12/2025	1,41%	0,84	60,52	61,18	60,52	61,18	15K	2
16/12/2025	0,30%	0,18	59,68	59,34	58,80	59,68	17K	8
15/12/2025	-2,01%	-1,22	59,50	60,00	59,50	60,26	9K	4
12/12/2025	-2,13%	-1,32	60,72	62,05	60,72	62,05	38K	7
11/12/2025	-4,55%	-2,96	62,04	63,70	61,55	64,38	488K	27
10/12/2025	3,17%	2,00	65,00	63,00	62,11	65,00	107K	8
09/12/2025	1,61%	1,00	63,00	62,41	62,20	63,01	434K	26
08/12/2025	2,14%	1,30	62,00	61,01	60,12	62,11	563K	10
05/12/2025	0,85%	0,51	60,70	59,22	59,22	60,70	1M	23
04/12/2025	0,02%	0,01	60,19	60,79	59,74	60,79	11K	11
03/12/2025	0,60%	0,36	60,18	60,66	59,74	60,66	323K	10
02/12/2025	2,03%	1,19	59,82	59,22	59,22	60,43	341K	13
01/12/2025	-0,73%	-0,43	58,63	58,57	58,36	58,63	2K	8
28/11/2025	2,71%	1,56	59,06	59,03	58,51	59,35	32K	13
27/11/2025	-2,95%	-1,75	57,50	61,00	55,52	64,05	11K	20
26/11/2025	3,80%	2,17	59,25	59,18	58,67	59,38	44K	10
25/11/2025	-0,92%	-0,53	57,08	58,19	55,78	58,19	10K	8
24/11/2025	2,67%	1,50	57,61	56,68	56,68	58,08	250K	25
21/11/2025	-2,40%	-1,38	56,11	58,07	55,00	58,07	120K	21
19/11/2025	-1,98%	-1,16	57,49	59,00	57,37	59,04	206K	25
18/11/2025	-2,74%	-1,65	58,65	60,91	55,61	60,91	423K	132
17/11/2025	-4,01%	-2,52	60,30	61,00	59,89	61,10	35K	7
14/11/2025	-4,95%	-3,27	62,82	66,09	61,00	66,09	22K	8
12/11/2025	-4,84%	-3,36	66,09	66,50	66,09	66,50	2K	3
11/11/2025	-3,69%	-2,66	69,45	70,63	69,45	70,63	24K	3
10/11/2025	6,44%	4,36	72,11	71,20	70,91	72,11	7K	4
07/11/2025	0,18%	0,12	67,75	67,75	67,75	67,75	9K	1
06/11/2025	-0,50%	-0,34	67,63	66,36	66,36	67,63	42K	3
05/11/2025	-2,71%	-1,89	67,97	68,30	67,97	68,75	27K	6
04/11/2025	-6,01%	-4,47	69,86	71,99	69,86	71,99	7K	2
03/11/2025	-2,04%	-1,55	74,33	75,44	74,32	76,50	23K	7
31/10/2025	11,97%	8,11	75,88	71,48	71,48	75,88	126K	12
30/10/2025	0,41%	0,28	67,77	67,89	67,49	68,59	125K	10
29/10/2025	-0,19%	-0,13	67,49	68,30	66,45	68,30	37K	6
28/10/2025	2,45%	1,62	67,62	67,14	67,14	67,62	134	2
27/10/2025	0,82%	0,54	66,00	66,00	66,00	66,00	3K	2
24/10/2025	5,16%	3,21	65,46	65,47	65,46	65,47	33K	2
22/10/2025	-1,28%	-0,81	62,25	63,16	62,25	63,16	12K	5
20/10/2025	2,12%	1,31	63,06	63,06	63,06	63,06	20K	1
17/10/2025	-4,17%	-2,69	61,75	61,83	61,74	61,83	20K	4
16/10/2025	-3,33%	-2,22	64,44	66,00	64,44	66,00	8K	2
15/10/2025	2,27%	1,48	66,66	67,35	66,66	67,84	38K	4
14/10/2025	-3,65%	-2,47	65,18	64,80	64,80	66,64	36K	5
13/10/2025	2,44%	1,61	67,65	66,49	66,49	67,65	1K	2
10/10/2025	2,55%	1,64	66,04	67,00	66,04	67,00	488K	6
09/10/2025	-0,56%	-0,36	64,40	64,33	64,33	64,41	65K	3
08/10/2025	-0,20%	-0,13	64,76	64,33	64,33	64,90	16K	3
07/10/2025	-1,04%	-0,68	64,89	64,89	64,89	64,89	194	1
06/10/2025	2,29%	1,47	65,57	66,10	65,57	66,10	44K	2
03/10/2025	1,36%	0,86	64,10	64,05	64,05	64,10	192	2
01/10/2025	0,05%	0,03	63,24	63,21	63,21	63,24	2K	2
30/09/2025	-1,76%	-1,13	63,21	64,05	62,79	64,05	6K	4
29/09/2025	0,78%	0,50	64,34	62,56	62,56	64,90	219K	15
26/09/2025	-1,48%	-0,96	63,84	65,24	63,28	65,24	10K	4
25/09/2025	0,22%	0,14	64,80	64,80	64,80	64,80	64	1
24/09/2025	-3,49%	-2,34	64,66	64,75	64,66	64,80	2K	4
23/09/2025	-1,53%	-1,04	67,00	67,00	67,00	67,00	2K	2
22/09/2025	1,67%	1,12	68,04	66,57	66,57	68,04	2K	4
19/09/2025	1,55%	1,02	66,92	65,94	65,94	66,99	10K	6
18/09/2025	6,82%	4,21	65,90	64,93	64,93	65,90	18K	7
17/09/2025	-4,52%	-2,92	61,69	63,08	61,69	63,08	200K	11
16/09/2025	-1,06%	-0,69	64,61	65,52	64,61	65,88	45K	4
15/09/2025	-0,97%	-0,64	65,30	65,31	65,30	65,87	26K	4
12/09/2025	-2,38%	-1,61	65,94	66,60	65,94	66,60	2K	2
11/09/2025	2,35%	1,55	67,55	67,50	67,50	67,55	2K	2
10/09/2025	-0,02%	-0,01	66,00	67,27	66,00	67,55	24K	5
09/09/2025	-0,08%	-0,05	66,01	64,89	64,89	66,01	4K	5
08/09/2025	2,32%	1,50	66,06	65,07	65,07	66,60	41K	15
05/09/2025	1,38%	0,88	64,56	64,32	63,30	64,56	20K	4
04/09/2025	2,05%	1,28	63,68	61,83	61,83	63,68	8K	2
03/09/2025	0,58%	0,36	62,40	62,40	62,40	62,40	3K	1
02/09/2025	-2,97%	-1,90	62,04	61,62	61,20	62,04	9K	3
01/09/2025	-0,59%	-0,38	63,94	63,94	63,94	63,94	255	1
28/08/2025	4,31%	2,66	64,32	64,38	64,14	64,38	9K	7
27/08/2025	2,78%	1,67	61,66	61,92	61,62	61,92	12K	4
26/08/2025	1,61%	0,95	59,99	59,89	59,89	59,99	3K	2
22/08/2025	0,61%	0,36	59,04	58,32	58,32	59,04	7K	4
21/08/2025	-0,20%	-0,12	58,68	58,38	58,38	59,10	14K	8
20/08/2025	-1,34%	-0,80	58,80	57,00	56,20	58,80	342K	11
19/08/2025	-1,52%	-0,92	59,60	60,05	59,60	60,05	13K	2
18/08/2025	2,23%	1,32	60,52	59,20	59,20	60,52	9K	3
15/08/2025	0,99%	0,58	59,20	59,04	59,04	59,20	13K	2
14/08/2025	-1,41%	-0,84	58,62	58,20	58,20	58,62	77K	3
13/08/2025	-1,49%	-0,90	59,46	60,30	58,99	60,48	66K	11
12/08/2025	-1,47%	-0,90	60,36	59,78	59,78	60,36	67K	2
11/08/2025	-1,54%	-0,96	61,26	62,20	61,00	62,20	31K	8
08/08/2025	-0,35%	-0,22	62,22	62,50	62,00	62,50	9K	6
07/08/2025	-3,98%	-2,59	62,44	66,78	62,44	66,78	11K	6
06/08/2025	2,25%	1,43	65,03	64,70	64,70	65,03	2K	2
05/08/2025	0,09%	0,06	63,60	64,53	63,30	64,53	172K	12
04/08/2025	3,22%	1,98	63,54	63,70	63,54	64,83	14K	9
01/08/2025	-4,56%	-2,94	61,56	66,10	59,80	66,10	63K	17
31/07/2025	2,79%	1,75	64,50	63,38	63,38	65,34	14K	13
30/07/2025	-	-	62,75	62,40	62,40	63,54	6K	8

Date,Open,High,Low,Close,Volume
23-Feb-26,51.73,51.73,45.00,46.16,23875
20-Feb-26,54.62,55.08,51.21,51.21,479569
19-Feb-26,55.57,55.90,55.51,55.74,3008
13-Feb-26,53.51,57.71,53.51,56.89,575488
12-Feb-26,53.16,57.02,53.16,53.81,57475
11-Feb-26,59.60,59.60,53.67,54.25,4298937
10-Feb-26,52.11,53.12,51.66,52.57,60349
09-Feb-26,50.71,50.71,49.77,50.10,4544207
06-Feb-26,45.00,49.31,45.00,49.31,7866
05-Feb-26,49.05,49.82,47.50,47.50,70317
04-Feb-26,50.20,50.21,47.60,48.40,94773
03-Feb-26,50.00,50.00,47.84,49.21,352047
02-Feb-26,52.06,54.25,51.51,53.09,85947
30-Jan-26,52.31,52.31,51.54,51.54,20096
29-Jan-26,53.29,54.14,51.00,51.79,100727
28-Jan-26,61.00,61.00,53.28,53.28,468329
27-Jan-26,54.82,63.50,54.82,59.40,352343
26-Jan-26,52.51,56.80,52.51,55.94,241048
23-Jan-26,50.67,51.75,50.67,51.75,4190
22-Jan-26,51.09,51.09,49.96,50.15,5129
21-Jan-26,53.00,53.00,52.36,52.36,8147
20-Jan-26,55.99,55.99,52.86,53.15,17890
19-Jan-26,55.43,55.43,55.43,55.43,1108
16-Jan-26,55.00,55.44,54.41,55.44,17537
15-Jan-26,56.72,56.95,55.70,55.70,201055
14-Jan-26,56.56,56.56,55.38,56.47,8627
13-Jan-26,56.11,56.43,56.11,56.43,3831
12-Jan-26,54.24,55.55,54.17,55.55,8213
09-Jan-26,55.98,56.58,54.56,54.65,18017
08-Jan-26,59.79,59.80,55.68,55.88,78024
07-Jan-26,59.17,61.39,59.17,61.02,65758
06-Jan-26,60.59,60.59,57.53,59.09,3157
05-Jan-26,59.75,60.33,59.75,59.99,5813
02-Jan-26,62.00,62.00,58.38,59.15,54390
30-Dec-25,62.62,62.62,62.62,62.62,125
29-Dec-25,62.20,62.20,62.00,62.00,932
26-Dec-25,61.90,62.23,61.90,62.23,681
23-Dec-25,62.92,62.92,60.60,61.90,34947
22-Dec-25,60.20,62.54,60.20,62.29,44719
19-Dec-25,59.59,60.63,59.55,60.20,10756
17-Dec-25,61.18,61.18,60.52,60.52,15229
16-Dec-25,59.34,59.68,58.80,59.68,16719
15-Dec-25,60.00,60.26,59.50,59.50,8688
12-Dec-25,62.05,62.05,60.72,60.72,38395
11-Dec-25,63.70,64.38,61.55,62.04,487506
10-Dec-25,63.00,65.00,62.11,65.00,107192
09-Dec-25,62.41,63.01,62.20,63.00,433576
08-Dec-25,61.01,62.11,60.12,62.00,562630
05-Dec-25,59.22,60.70,59.22,60.70,1060360
04-Dec-25,60.79,60.79,59.74,60.19,11368
03-Dec-25,60.66,60.66,59.74,60.18,322768
02-Dec-25,59.22,60.43,59.22,59.82,341071
01-Dec-25,58.57,58.63,58.36,58.63,2284
28-Nov-25,59.03,59.35,58.51,59.06,32331
27-Nov-25,61.00,64.05,55.52,57.50,11436
26-Nov-25,59.18,59.38,58.67,59.25,44284
25-Nov-25,58.19,58.19,55.78,57.08,10013
24-Nov-25,56.68,58.08,56.68,57.61,250386
21-Nov-25,58.07,58.07,55.00,56.11,119578
19-Nov-25,59.00,59.04,57.37,57.49,205699
18-Nov-25,60.91,60.91,55.61,58.65,422909
17-Nov-25,61.00,61.10,59.89,60.30,34836
14-Nov-25,66.09,66.09,61.00,62.82,22143
12-Nov-25,66.50,66.50,66.09,66.09,1990
11-Nov-25,70.63,70.63,69.45,69.45,23619
10-Nov-25,71.20,72.11,70.91,72.11,6781
07-Nov-25,67.75,67.75,67.75,67.75,9485
06-Nov-25,66.36,67.63,66.36,67.63,41573
05-Nov-25,68.30,68.75,67.97,67.97,27481
04-Nov-25,71.99,71.99,69.86,69.86,6939
03-Nov-25,75.44,76.50,74.32,74.33,22562
31-Oct-25,71.48,75.88,71.48,75.88,125845
30-Oct-25,67.89,68.59,67.49,67.77,124758
29-Oct-25,68.30,68.30,66.45,67.49,37206
28-Oct-25,67.14,67.62,67.14,67.62,134
27-Oct-25,66.00,66.00,66.00,66.00,2640
24-Oct-25,65.47,65.47,65.46,65.46,32734
22-Oct-25,63.16,63.16,62.25,62.25,11759
20-Oct-25,63.06,63.06,63.06,63.06,20368
17-Oct-25,61.83,61.83,61.74,61.75,19573
16-Oct-25,66.00,66.00,64.44,64.44,7764
15-Oct-25,67.35,67.84,66.66,66.66,38386
14-Oct-25,64.80,66.64,64.80,65.18,35733
13-Oct-25,66.49,67.65,66.49,67.65,1081
10-Oct-25,67.00,67.00,66.04,66.04,487684
09-Oct-25,64.33,64.41,64.33,64.40,65048
08-Oct-25,64.33,64.90,64.33,64.76,16436
07-Oct-25,64.89,64.89,64.89,64.89,194
06-Oct-25,66.10,66.10,65.57,65.57,43659
03-Oct-25,64.05,64.10,64.05,64.10,192
01-Oct-25,63.21,63.24,63.21,63.24,2149
30-Sep-25,64.05,64.05,62.79,63.21,5720
29-Sep-25,62.56,64.90,62.56,64.34,218832
26-Sep-25,65.24,65.24,63.28,63.84,9956
25-Sep-25,64.80,64.80,64.80,64.80,64
24-Sep-25,64.75,64.80,64.66,64.66,2135
23-Sep-25,67.00,67.00,67.00,67.00,2010
22-Sep-25,66.57,68.04,66.57,68.04,1690
19-Sep-25,65.94,66.99,65.94,66.92,9598
18-Sep-25,64.93,65.90,64.93,65.90,17986
17-Sep-25,63.08,63.08,61.69,61.69,200497
16-Sep-25,65.52,65.88,64.61,64.61,45041
15-Sep-25,65.31,65.87,65.30,65.30,25873
12-Sep-25,66.60,66.60,65.94,65.94,2045
11-Sep-25,67.50,67.55,67.50,67.55,1822
10-Sep-25,67.27,67.55,66.00,66.00,23763
09-Sep-25,64.89,66.01,64.89,66.01,3648
08-Sep-25,65.07,66.60,65.07,66.06,40952
05-Sep-25,64.32,64.56,63.30,64.56,19552
04-Sep-25,61.83,63.68,61.83,63.68,8012
03-Sep-25,62.40,62.40,62.40,62.40,3120
02-Sep-25,61.62,62.04,61.20,62.04,9094
01-Sep-25,63.94,63.94,63.94,63.94,255
28-Aug-25,64.38,64.38,64.14,64.32,9194
27-Aug-25,61.92,61.92,61.62,61.66,11986
26-Aug-25,59.89,59.99,59.89,59.99,2697
22-Aug-25,58.32,59.04,58.32,59.04,7309
21-Aug-25,58.38,59.10,58.38,58.68,14478
20-Aug-25,57.00,58.80,56.20,58.80,341704
19-Aug-25,60.05,60.05,59.60,59.60,13143
18-Aug-25,59.20,60.52,59.20,60.52,8637
15-Aug-25,59.04,59.20,59.04,59.20,12545
14-Aug-25,58.20,58.62,58.20,58.62,77023
13-Aug-25,60.30,60.48,58.99,59.46,65973
12-Aug-25,59.78,60.36,59.78,60.36,66601
11-Aug-25,62.20,62.20,61.00,61.26,30563
08-Aug-25,62.50,62.50,62.00,62.22,9331
07-Aug-25,66.78,66.78,62.44,62.44,11015
06-Aug-25,64.70,65.03,64.70,65.03,1944
05-Aug-25,64.53,64.53,63.30,63.60,171901
04-Aug-25,63.70,64.83,63.54,63.54,13657
01-Aug-25,66.10,66.10,59.80,61.56,62871
31-Jul-25,63.38,65.34,63.38,64.50,14389
30-Jul-25,62.40,63.54,62.40,62.75,5796

*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