Cotação atual, histórico e gráfico do papel: N2LY34

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 N2LY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/01/2026	1,68%	2,14	129,35	129,35	129,35	129,35	3K	1
15/01/2026	2,14%	2,66	127,21	127,88	127,21	127,92	383	3
14/01/2026	0,63%	0,78	124,55	124,91	124,55	124,91	249	2
12/01/2026	-0,62%	-0,77	123,77	125,70	123,77	125,70	995	4
08/01/2026	-1,06%	-1,33	124,54	123,56	123,56	124,54	5K	2
07/01/2026	0,18%	0,23	125,87	125,70	125,70	125,87	1K	2
06/01/2026	2,34%	2,87	125,64	123,50	122,92	125,64	4K	6

05/01/2026	-2,61%	-3,29	122,77	127,33	121,45	127,33	6K	12
29/12/2025	-2,01%	-2,58	126,06	126,06	126,06	126,06	126	1
26/12/2025	0,87%	1,11	128,64	129,81	128,58	129,81	2K	7
23/12/2025	-0,31%	-0,40	127,53	127,53	127,53	127,53	1K	2
22/12/2025	1,92%	2,41	127,93	126,66	126,66	127,93	3K	2
19/12/2025	0,94%	1,17	125,52	125,63	125,51	125,63	2K	4
18/12/2025	0,12%	0,15	124,35	125,52	124,35	125,52	6K	3
17/12/2025	2,47%	2,99	124,20	124,20	124,20	124,20	124	1
16/12/2025	0,71%	0,85	121,21	121,59	121,21	121,59	7K	2
15/12/2025	-1,08%	-1,32	120,36	120,84	120,36	120,87	482	4
12/12/2025	0,50%	0,60	121,68	121,56	121,56	121,68	364	2
11/12/2025	-1,66%	-2,04	121,08	122,48	121,08	122,48	731	3
10/12/2025	0,98%	1,19	123,12	121,64	121,64	123,12	611	2
09/12/2025	-1,45%	-1,79	121,93	122,00	121,93	122,40	854	3
08/12/2025	0,88%	1,08	123,72	123,41	123,29	124,56	19K	5
05/12/2025	1,47%	1,78	122,64	121,15	121,15	122,64	12K	3
04/12/2025	0,07%	0,08	120,86	120,86	120,86	120,86	12K	1
03/12/2025	-1,42%	-1,74	120,78	122,04	120,78	122,04	2K	4
02/12/2025	0,57%	0,70	122,52	122,52	122,52	122,52	122	1
01/12/2025	-0,23%	-0,28	121,82	121,93	121,79	122,52	609	5
28/11/2025	1,59%	1,91	122,10	121,55	121,55	122,10	854	2
27/11/2025	-0,92%	-1,11	120,19	120,19	120,19	120,19	721	1
26/11/2025	0,69%	0,83	121,30	121,10	121,01	121,39	62K	5
25/11/2025	1,83%	2,16	120,47	118,32	118,32	120,47	1K	3
24/11/2025	-1,01%	-1,21	118,31	118,75	117,84	119,56	2K	5
21/11/2025	3,85%	4,43	119,52	114,00	114,00	119,52	466	3
19/11/2025	0,31%	0,36	115,09	114,00	114,00	115,48	4K	4
18/11/2025	-0,06%	-0,07	114,73	114,73	114,73	114,73	114	1
14/11/2025	-0,52%	-0,60	114,80	115,56	114,80	115,56	460	4
13/11/2025	0,28%	0,32	115,40	115,21	115,08	115,40	116K	4
12/11/2025	-0,84%	-0,98	115,08	117,11	115,08	117,11	694	3
11/11/2025	0,74%	0,85	116,06	114,95	114,95	116,06	231	2
10/11/2025	-1,34%	-1,56	115,21	115,21	115,21	115,21	9K	1
07/11/2025	0,33%	0,38	116,77	116,77	116,77	116,77	116	1
06/11/2025	0,09%	0,10	116,39	116,00	116,00	116,39	1K	2
05/11/2025	0,02%	0,02	116,29	116,19	116,19	116,29	2K	3
04/11/2025	1,54%	1,76	116,27	115,83	115,65	116,27	2K	4
03/11/2025	1,26%	1,42	114,51	113,89	112,75	114,51	568	4
31/10/2025	0,75%	0,84	113,09	113,09	113,09	113,09	3K	1
30/10/2025	0,72%	0,80	112,25	112,52	112,25	112,52	224	2
29/10/2025	-1,63%	-1,85	111,45	112,30	111,45	112,30	2K	4
28/10/2025	-0,10%	-0,11	113,30	113,63	113,30	113,63	794	2
27/10/2025	0,28%	0,32	113,41	112,32	112,32	113,41	1K	4
24/10/2025	-0,27%	-0,31	113,09	113,42	113,09	113,42	5K	3
23/10/2025	-0,85%	-0,97	113,40	114,71	113,40	114,71	341	2
22/10/2025	1,83%	2,05	114,37	110,07	110,07	114,37	3K	4
21/10/2025	-0,39%	-0,44	112,32	112,32	112,32	112,32	224	1
20/10/2025	0,99%	1,10	112,76	111,76	111,76	113,08	902	5
17/10/2025	-0,68%	-0,76	111,66	112,53	111,44	112,53	5K	5
16/10/2025	-1,54%	-1,76	112,42	114,20	112,42	114,20	8K	9
15/10/2025	0,87%	0,99	114,18	113,33	113,33	114,18	797	5
14/10/2025	-0,58%	-0,66	113,19	114,48	113,19	114,48	5K	10
13/10/2025	-0,22%	-0,25	113,85	113,44	113,08	113,85	1K	3
10/10/2025	1,88%	2,11	114,10	114,10	114,10	114,10	114	1
09/10/2025	0,31%	0,35	111,99	112,10	111,99	112,10	672	2
08/10/2025	1,95%	2,14	111,64	110,77	110,44	111,64	443	3
07/10/2025	-0,95%	-1,05	109,50	108,33	108,33	109,50	873	4
06/10/2025	-0,70%	-0,78	110,55	110,64	110,55	110,64	221	2
03/10/2025	0,51%	0,56	111,33	111,33	111,33	111,33	111	1
02/10/2025	0,90%	0,99	110,77	110,43	109,51	110,77	2K	4
01/10/2025	1,78%	1,92	109,78	106,44	106,44	109,78	9K	8
30/09/2025	0,80%	0,86	107,86	108,12	106,84	108,12	9K	10
29/09/2025	-5,13%	-5,79	107,00	112,79	103,50	112,79	9K	16
26/09/2025	1,81%	2,01	112,79	112,32	112,30	112,79	6K	4
25/09/2025	0,01%	0,01	110,78	111,24	110,78	111,48	4K	6
24/09/2025	0,20%	0,22	110,77	110,55	110,55	110,77	6K	2
23/09/2025	-1,08%	-1,21	110,55	112,88	110,55	112,88	5K	6
22/09/2025	-2,07%	-2,36	111,76	114,40	111,76	114,40	7K	12
19/09/2025	-1,45%	-1,68	114,12	115,32	114,12	115,32	3K	4
18/09/2025	-0,31%	-0,36	115,80	115,00	115,00	115,92	807	5
17/09/2025	0,00%	0,00	116,16	116,16	116,00	117,12	5K	5
16/09/2025	-0,92%	-1,08	116,16	118,32	116,16	118,32	1K	7
15/09/2025	-0,81%	-0,96	117,24	117,96	117,24	117,96	3K	9
12/09/2025	-1,60%	-1,92	118,20	119,76	118,08	119,76	592	4
11/09/2025	-0,10%	-0,12	120,12	119,88	119,88	120,12	240	2
10/09/2025	-0,10%	-0,12	120,24	120,12	119,76	120,24	959	5
09/09/2025	0,13%	0,16	120,36	117,67	117,67	120,60	1K	7
08/09/2025	0,47%	0,56	120,20	120,36	119,64	120,72	8K	9
05/09/2025	1,04%	1,23	119,64	118,92	118,92	119,64	834	4
04/09/2025	1,87%	2,17	118,41	117,53	117,53	118,41	825	2
03/09/2025	1,43%	1,64	116,24	116,24	116,24	116,24	464	1
02/09/2025	-1,74%	-2,03	114,60	115,68	114,60	115,68	56K	2
01/09/2025	2,28%	2,60	116,63	116,63	116,63	116,63	116	1
29/08/2025	0,47%	0,53	114,03	114,03	114,03	114,03	114	1
28/08/2025	-0,60%	-0,68	113,50	114,37	112,91	114,37	8K	6
27/08/2025	-0,10%	-0,11	114,18	114,18	114,18	114,18	5K	3
26/08/2025	0,19%	0,22	114,29	114,35	114,18	114,35	571	3
25/08/2025	-0,77%	-0,88	114,07	114,73	113,85	114,73	4K	6
22/08/2025	0,48%	0,55	114,95	114,51	114,40	114,95	573	4
20/08/2025	0,00%	0,00	114,40	114,40	114,40	114,40	8K	1
19/08/2025	1,56%	1,76	114,40	114,01	113,63	114,40	570	3
18/08/2025	0,10%	0,11	112,64	112,53	112,52	112,64	3K	5
15/08/2025	-0,49%	-0,55	112,53	114,22	112,52	114,22	9K	6
14/08/2025	0,29%	0,33	113,08	112,75	112,75	113,08	225	2
13/08/2025	1,28%	1,43	112,75	111,66	111,66	112,75	4K	4
12/08/2025	-0,69%	-0,77	111,32	111,36	111,10	111,36	24K	3
11/08/2025	-0,29%	-0,33	112,09	112,53	112,09	112,53	1K	2
08/08/2025	0,15%	0,17	112,42	111,43	111,43	112,42	1K	4
07/08/2025	0,04%	0,05	112,25	113,13	112,25	113,13	7K	3
06/08/2025	-2,49%	-2,86	112,20	113,07	112,20	113,37	7K	6
05/08/2025	-0,08%	-0,09	115,06	115,28	114,84	115,39	8K	6
04/08/2025	1,04%	1,19	115,15	114,51	114,51	115,39	920	5
01/08/2025	0,17%	0,19	113,96	113,74	113,74	113,96	796	3
31/07/2025	-2,74%	-3,21	113,77	115,26	113,77	115,26	1K	3
30/07/2025	0,60%	0,70	116,98	116,88	116,88	117,44	3K	4
29/07/2025	0,10%	0,12	116,28	116,64	115,92	116,64	39K	4
28/07/2025	0,20%	0,23	116,16	116,76	115,56	116,86	3K	10
25/07/2025	2,14%	2,43	115,93	114,37	113,50	115,93	1K	7
24/07/2025	-0,44%	-0,50	113,50	113,19	113,19	113,74	567	4
23/07/2025	0,97%	1,10	114,00	113,52	113,52	114,00	2K	2
22/07/2025	1,52%	1,69	112,90	111,25	111,25	113,85	9K	9
21/07/2025	0,10%	0,11	111,21	110,44	110,44	111,21	23K	7
18/07/2025	1,92%	2,09	111,10	109,77	109,77	111,21	661	3
17/07/2025	-0,67%	-0,73	109,01	110,66	108,79	110,66	5K	5
16/07/2025	0,06%	0,07	109,74	109,34	109,34	109,74	1K	2
14/07/2025	-0,03%	-0,03	109,67	110,00	109,45	110,11	3K	5
11/07/2025	0,14%	0,15	109,70	110,65	109,70	110,65	1K	4
10/07/2025	0,63%	0,69	109,55	108,86	108,86	109,55	3K	2
09/07/2025	1,92%	2,05	108,86	106,81	106,81	108,86	1K	2
08/07/2025	0,15%	0,16	106,81	107,72	106,81	107,72	214	2
07/07/2025	0,12%	0,13	106,65	105,60	105,60	106,65	1K	4
04/07/2025	1,54%	1,62	106,52	106,39	106,39	106,52	1K	4
03/07/2025	-0,10%	-0,10	104,90	104,90	104,90	104,90	524	1
02/07/2025	0,96%	1,00	105,00	104,50	104,50	105,00	941	3
01/07/2025	-5,45%	-6,00	104,00	102,60	102,19	104,00	3K	8
27/06/2025	4,27%	4,50	110,00	114,99	100,00	115,00	7K	14
26/06/2025	-	-	105,50	111,00	105,50	111,00	1K	2

Date,Open,High,Low,Close,Volume
19-Jan-26,129.35,129.35,129.35,129.35,2716
15-Jan-26,127.88,127.92,127.21,127.21,383
14-Jan-26,124.91,124.91,124.55,124.55,249
12-Jan-26,125.70,125.70,123.77,123.77,995
08-Jan-26,123.56,124.54,123.56,124.54,5190
07-Jan-26,125.70,125.87,125.70,125.87,1382
06-Jan-26,123.50,125.64,122.92,125.64,3947
05-Jan-26,127.33,127.33,121.45,122.77,5803
29-Dec-25,126.06,126.06,126.06,126.06,126
26-Dec-25,129.81,129.81,128.58,128.64,1551
23-Dec-25,127.53,127.53,127.53,127.53,1147
22-Dec-25,126.66,127.93,126.66,127.93,2672
19-Dec-25,125.63,125.63,125.51,125.52,1883
18-Dec-25,125.52,125.52,124.35,124.35,5998
17-Dec-25,124.20,124.20,124.20,124.20,124
16-Dec-25,121.59,121.59,121.21,121.21,7276
15-Dec-25,120.84,120.87,120.36,120.36,482
12-Dec-25,121.56,121.68,121.56,121.68,364
11-Dec-25,122.48,122.48,121.08,121.08,731
10-Dec-25,121.64,123.12,121.64,123.12,611
09-Dec-25,122.00,122.40,121.93,121.93,854
08-Dec-25,123.41,124.56,123.29,123.72,19300
05-Dec-25,121.15,122.64,121.15,122.64,12359
04-Dec-25,120.86,120.86,120.86,120.86,12086
03-Dec-25,122.04,122.04,120.78,120.78,1578
02-Dec-25,122.52,122.52,122.52,122.52,122
01-Dec-25,121.93,122.52,121.79,121.82,609
28-Nov-25,121.55,122.10,121.55,122.10,854
27-Nov-25,120.19,120.19,120.19,120.19,721
26-Nov-25,121.10,121.39,121.01,121.30,61761
25-Nov-25,118.32,120.47,118.32,120.47,1428
24-Nov-25,118.75,119.56,117.84,118.31,1663
21-Nov-25,114.00,119.52,114.00,119.52,466
19-Nov-25,114.00,115.48,114.00,115.09,3914
18-Nov-25,114.73,114.73,114.73,114.73,114
14-Nov-25,115.56,115.56,114.80,114.80,460
13-Nov-25,115.21,115.40,115.08,115.40,116121
12-Nov-25,117.11,117.11,115.08,115.08,694
11-Nov-25,114.95,116.06,114.95,116.06,231
10-Nov-25,115.21,115.21,115.21,115.21,9216
07-Nov-25,116.77,116.77,116.77,116.77,116
06-Nov-25,116.00,116.39,116.00,116.39,1160
05-Nov-25,116.19,116.29,116.19,116.29,1743
04-Nov-25,115.83,116.27,115.65,116.27,1852
03-Nov-25,113.89,114.51,112.75,114.51,568
31-Oct-25,113.09,113.09,113.09,113.09,3053
30-Oct-25,112.52,112.52,112.25,112.25,224
29-Oct-25,112.30,112.30,111.45,111.45,2349
28-Oct-25,113.63,113.63,113.30,113.30,794
27-Oct-25,112.32,113.41,112.32,113.41,1131
24-Oct-25,113.42,113.42,113.09,113.09,5204
23-Oct-25,114.71,114.71,113.40,113.40,341
22-Oct-25,110.07,114.37,110.07,114.37,3057
21-Oct-25,112.32,112.32,112.32,112.32,224
20-Oct-25,111.76,113.08,111.76,112.76,902
17-Oct-25,112.53,112.53,111.44,111.66,5263
16-Oct-25,114.20,114.20,112.42,112.42,8382
15-Oct-25,113.33,114.18,113.33,114.18,797
14-Oct-25,114.48,114.48,113.19,113.19,4770
13-Oct-25,113.44,113.85,113.08,113.85,1019
10-Oct-25,114.10,114.10,114.10,114.10,114
09-Oct-25,112.10,112.10,111.99,111.99,672
08-Oct-25,110.77,111.64,110.44,111.64,443
07-Oct-25,108.33,109.50,108.33,109.50,873
06-Oct-25,110.64,110.64,110.55,110.55,221
03-Oct-25,111.33,111.33,111.33,111.33,111
02-Oct-25,110.43,110.77,109.51,110.77,1876
01-Oct-25,106.44,109.78,106.44,109.78,9258
30-Sep-25,108.12,108.12,106.84,107.86,9318
29-Sep-25,112.79,112.79,103.50,107.00,8944
26-Sep-25,112.32,112.79,112.30,112.79,6177
25-Sep-25,111.24,111.48,110.78,110.78,3890
24-Sep-25,110.55,110.77,110.55,110.77,5970
23-Sep-25,112.88,112.88,110.55,110.55,4714
22-Sep-25,114.40,114.40,111.76,111.76,6876
19-Sep-25,115.32,115.32,114.12,114.12,3086
18-Sep-25,115.00,115.92,115.00,115.80,807
17-Sep-25,116.16,117.12,116.00,116.16,5355
16-Sep-25,118.32,118.32,116.16,116.16,1284
15-Sep-25,117.96,117.96,117.24,117.24,3064
12-Sep-25,119.76,119.76,118.08,118.20,592
11-Sep-25,119.88,120.12,119.88,120.12,240
10-Sep-25,120.12,120.24,119.76,120.24,959
09-Sep-25,117.67,120.60,117.67,120.36,1195
08-Sep-25,120.36,120.72,119.64,120.20,7579
05-Sep-25,118.92,119.64,118.92,119.64,834
04-Sep-25,117.53,118.41,117.53,118.41,825
03-Sep-25,116.24,116.24,116.24,116.24,464
02-Sep-25,115.68,115.68,114.60,114.60,56269
01-Sep-25,116.63,116.63,116.63,116.63,116
29-Aug-25,114.03,114.03,114.03,114.03,114
28-Aug-25,114.37,114.37,112.91,113.50,7712
27-Aug-25,114.18,114.18,114.18,114.18,5480
26-Aug-25,114.35,114.35,114.18,114.29,571
25-Aug-25,114.73,114.73,113.85,114.07,3762
22-Aug-25,114.51,114.95,114.40,114.95,573
20-Aug-25,114.40,114.40,114.40,114.40,8008
19-Aug-25,114.01,114.40,113.63,114.40,570
18-Aug-25,112.53,112.64,112.52,112.64,3262
15-Aug-25,114.22,114.22,112.52,112.53,9454
14-Aug-25,112.75,113.08,112.75,113.08,225
13-Aug-25,111.66,112.75,111.66,112.75,4363
12-Aug-25,111.36,111.36,111.10,111.32,23667
11-Aug-25,112.53,112.53,112.09,112.09,1458
08-Aug-25,111.43,112.42,111.43,112.42,1450
07-Aug-25,113.13,113.13,112.25,112.25,6736
06-Aug-25,113.07,113.37,112.20,112.20,6629
05-Aug-25,115.28,115.39,114.84,115.06,8052
04-Aug-25,114.51,115.39,114.51,115.15,920
01-Aug-25,113.74,113.96,113.74,113.96,796
31-Jul-25,115.26,115.26,113.77,113.77,1367
30-Jul-25,116.88,117.44,116.88,116.98,2926
29-Jul-25,116.64,116.64,115.92,116.28,38602
28-Jul-25,116.76,116.86,115.56,116.16,2905
25-Jul-25,114.37,115.93,113.50,115.93,1149
24-Jul-25,113.19,113.74,113.19,113.50,567
23-Jul-25,113.52,114.00,113.52,114.00,2161
22-Jul-25,111.25,113.85,111.25,112.90,9145
21-Jul-25,110.44,111.21,110.44,111.21,23224
18-Jul-25,109.77,111.21,109.77,111.10,661
17-Jul-25,110.66,110.66,108.79,109.01,5344
16-Jul-25,109.34,109.74,109.34,109.74,1093
14-Jul-25,110.00,110.11,109.45,109.67,2527
11-Jul-25,110.65,110.65,109.70,109.70,1429
10-Jul-25,108.86,109.55,108.86,109.55,3057
09-Jul-25,106.81,108.86,106.81,108.86,1070
08-Jul-25,107.72,107.72,106.81,106.81,214
07-Jul-25,105.60,106.65,105.60,106.65,1164
04-Jul-25,106.39,106.52,106.39,106.52,1383
03-Jul-25,104.90,104.90,104.90,104.90,524
02-Jul-25,104.50,105.00,104.50,105.00,941
01-Jul-25,102.60,104.00,102.19,104.00,3085
27-Jun-25,114.99,115.00,100.00,110.00,6819
26-Jun-25,111.00,111.00,105.50,105.50,1060

*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: N2LY34