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
24/04/2024	1,25%	1,18	95,40	95,10	95,10	95,40	857	2
18/04/2024	-0,20%	-0,19	94,22	94,42	94,22	94,42	14K	2
17/04/2024	1,45%	1,35	94,41	94,14	94,14	94,41	376	2
16/04/2024	-1,05%	-0,99	93,06	93,69	93,06	93,69	186	2
15/04/2024	0,10%	0,09	94,05	92,08	92,08	94,32	654	4
11/04/2024	-0,89%	-0,84	93,96	94,23	93,96	94,23	376	2
10/04/2024	-2,27%	-2,20	94,80	97,00	94,80	97,00	1K	2
08/04/2024	-0,21%	-0,20	97,00	97,00	97,00	97,00	194	1
05/04/2024	-0,21%	-0,20	97,20	97,20	97,20	97,20	194	1
04/04/2024	-0,20%	-0,20	97,40	97,01	97,01	97,48	973	3
03/04/2024	-0,81%	-0,80	97,60	97,60	97,60	97,60	195	1
02/04/2024	0,31%	0,30	98,40	98,40	98,40	98,40	295	1
01/04/2024	2,08%	2,00	98,10	98,60	98,00	98,60	9K	7
27/03/2024	-3,81%	-3,81	96,10	98,88	95,80	98,88	11K	10
26/03/2024	-0,63%	-0,63	99,91	100,50	99,91	100,54	14K	4
25/03/2024	0,24%	0,24	100,54	100,30	100,08	100,73	2K	5
22/03/2024	0,72%	0,72	100,30	100,30	100,30	100,30	802	3
21/03/2024	1,41%	1,38	99,58	99,58	99,58	99,58	995	1
19/03/2024	0,00%	0,00	98,20	98,58	98,20	98,58	52K	3
18/03/2024	-0,61%	-0,60	98,20	98,10	98,10	98,20	3K	2
13/03/2024	0,01%	0,01	98,80	98,80	98,80	98,80	98	1
12/03/2024	0,09%	0,09	98,79	98,53	98,53	98,79	197	2
11/03/2024	0,94%	0,92	98,70	97,78	97,78	98,70	489	2
08/03/2024	1,64%	1,58	97,78	97,78	97,65	97,78	488	3
06/03/2024	0,63%	0,60	96,20	96,20	96,20	96,20	192	1
05/03/2024	0,53%	0,50	95,60	95,09	95,09	95,60	476	2
04/03/2024	-0,03%	-0,03	95,10	95,54	94,90	95,54	954	3
01/03/2024	1,83%	1,71	95,13	92,02	92,02	95,13	467	5
28/02/2024	0,47%	0,44	93,42	93,59	93,42	93,59	654	3
27/02/2024	-0,85%	-0,80	92,98	93,00	92,98	93,00	185	2
26/02/2024	1,36%	1,26	93,78	93,78	93,78	93,78	375	1
22/02/2024	0,63%	0,58	92,52	92,52	92,52	92,52	2K	1
21/02/2024	-0,07%	-0,06	91,94	91,80	91,80	91,94	183	2
20/02/2024	-2,74%	-2,59	92,00	92,43	91,62	92,43	184K	8
16/02/2024	0,38%	0,36	94,59	93,87	93,87	94,59	470	2
15/02/2024	2,54%	2,33	94,23	93,09	93,09	94,23	1K	3
14/02/2024	-2,08%	-1,95	91,90	91,71	91,48	91,90	3K	5
08/02/2024	0,56%	0,52	93,85	93,85	93,85	93,85	10K	1
07/02/2024	-1,14%	-1,08	93,33	93,33	93,33	93,33	5K	1
06/02/2024	0,79%	0,74	94,41	94,77	94,41	94,77	189	2
05/02/2024	-2,33%	-2,23	93,67	96,60	93,00	96,60	2K	6
02/02/2024	1,37%	1,30	95,90	95,90	95,90	95,90	95	1
01/02/2024	-1,01%	-0,97	94,60	94,60	94,60	94,60	94	1
31/01/2024	-2,68%	-2,63	95,57	95,57	95,57	95,57	286	1
30/01/2024	1,24%	1,20	98,20	98,30	98,20	98,30	294	3
25/01/2024	0,52%	0,50	97,00	97,00	97,00	97,00	1K	1
24/01/2024	1,26%	1,20	96,50	95,00	95,00	96,50	5K	3
23/01/2024	1,71%	1,60	95,30	95,31	95,30	95,39	381	3
19/01/2024	-2,09%	-2,00	93,70	95,22	93,70	95,22	378	3
16/01/2024	0,90%	0,85	95,70	94,85	94,85	95,70	476	3
15/01/2024	-1,20%	-1,15	94,85	96,64	94,85	96,64	671	3
12/01/2024	0,00%	0,00	96,00	96,00	96,00	96,00	2K	1
10/01/2024	0,71%	0,68	96,00	96,00	96,00	96,00	2K	2
09/01/2024	1,16%	1,09	95,32	95,32	95,32	95,32	20K	1
08/01/2024	2,42%	2,23	94,23	93,62	93,62	94,23	1K	3
05/01/2024	0,00%	0,00	92,00	92,00	91,17	92,00	10K	5
04/01/2024	-0,76%	-0,70	92,00	93,33	92,00	93,33	15K	4
03/01/2024	-1,80%	-1,70	92,70	94,40	91,98	94,40	6K	10
02/01/2024	-1,72%	-1,65	94,40	94,41	94,13	94,86	5K	7
28/12/2023	-4,02%	-4,02	96,05	96,49	96,05	96,49	961	4
27/12/2023	0,00%	0,00	100,07	100,07	100,07	100,07	200	1
26/12/2023	1,20%	1,19	100,07	100,07	100,07	100,07	100	1
22/12/2023	-0,22%	-0,22	98,88	99,10	98,81	99,10	100K	6
21/12/2023	1,08%	1,06	99,10	99,10	99,10	99,10	1K	1
20/12/2023	0,00%	0,00	98,04	98,04	98,04	98,04	196	2
19/12/2023	-0,43%	-0,42	98,04	98,46	97,93	98,46	2K	4
18/12/2023	0,16%	0,16	98,46	98,50	98,30	99,34	3K	23
15/12/2023	-1,16%	-1,15	98,30	100,43	98,30	100,70	91K	4
14/12/2023	6,42%	6,00	99,45	97,00	97,00	100,08	1K	4
13/12/2023	1,50%	1,38	93,45	91,74	91,74	93,45	12K	4
12/12/2023	1,39%	1,26	92,07	90,99	90,99	92,07	1K	3
11/12/2023	0,00%	0,00	90,81	90,81	90,81	90,81	181	1
08/12/2023	1,02%	0,92	90,81	89,82	89,82	90,81	362	2
06/12/2023	-0,65%	-0,59	89,89	90,48	89,89	90,48	451	2
05/12/2023	-0,15%	-0,14	90,48	92,09	90,48	92,78	27K	247
04/12/2023	1,81%	1,61	90,62	90,63	90,62	90,63	543	2
01/12/2023	-0,10%	-0,09	89,01	89,00	89,00	89,55	801	3
30/11/2023	0,54%	0,48	89,10	88,62	88,62	89,73	801	5
29/11/2023	4,09%	3,48	88,62	87,48	87,48	88,62	176	2
28/11/2023	-0,42%	-0,36	85,14	85,01	84,60	85,14	339	3
27/11/2023	-0,57%	-0,49	85,50	85,27	85,00	85,50	426	3
24/11/2023	-1,29%	-1,12	85,99	87,18	85,99	87,18	953	4
21/11/2023	0,68%	0,59	87,11	86,66	86,66	87,20	96K	8
20/11/2023	-0,07%	-0,06	86,52	86,31	86,31	86,94	3K	5
16/11/2023	2,68%	2,26	86,58	86,58	86,58	86,58	173	1
14/11/2023	0,50%	0,42	84,32	84,32	84,32	84,32	3K	1
13/11/2023	0,36%	0,30	83,90	83,90	83,90	83,90	3K	1
10/11/2023	-1,91%	-1,63	83,60	83,44	83,44	83,60	167	2
09/11/2023	-0,53%	-0,45	85,23	85,87	85,23	85,87	2K	3
08/11/2023	3,35%	2,78	85,68	85,68	85,68	85,68	514	1
07/11/2023	1,34%	1,10	82,90	82,90	82,90	82,90	165	2
03/11/2023	1,38%	1,11	81,80	81,80	81,80	81,80	490	1
01/11/2023	2,50%	1,97	80,69	80,69	80,69	80,69	5K	1
31/10/2023	2,89%	2,21	78,72	78,98	78,56	78,98	1K	4
30/10/2023	3,67%	2,71	76,51	74,06	73,33	76,51	2K	6
27/10/2023	-2,38%	-1,80	73,80	75,84	73,80	75,84	596	4
26/10/2023	0,00%	0,00	75,60	75,60	75,60	75,60	226	2
25/10/2023	-3,68%	-2,89	75,60	77,37	75,33	77,37	2K	5
24/10/2023	-2,95%	-2,39	78,49	78,33	77,70	78,80	6K	7
23/10/2023	-2,68%	-2,23	80,88	83,10	80,00	83,10	6K	8
20/10/2023	-0,26%	-0,22	83,11	83,11	83,11	83,11	83	1
19/10/2023	-3,45%	-2,98	83,33	85,74	83,33	85,74	3K	7
18/10/2023	-3,91%	-3,51	86,31	87,78	86,28	87,78	6K	7
17/10/2023	0,47%	0,42	89,82	89,82	89,82	89,82	89	1
16/10/2023	-0,67%	-0,60	89,40	90,00	88,38	90,00	4K	11
13/10/2023	-1,64%	-1,50	90,00	90,00	90,00	90,00	90	1
11/10/2023	0,26%	0,24	91,50	91,50	91,10	91,50	1K	3
10/10/2023	-1,93%	-1,80	91,26	94,93	91,26	94,93	186	2
09/10/2023	0,78%	0,72	93,06	92,25	92,25	93,15	1K	3
06/10/2023	2,40%	2,16	92,34	92,43	92,34	92,43	2K	3
04/10/2023	-3,03%	-2,82	90,18	89,46	89,46	90,18	2K	3
03/10/2023	0,27%	0,25	93,00	90,60	90,60	93,00	2K	5
02/10/2023	-2,69%	-2,56	92,75	95,40	92,70	95,40	466	3
29/09/2023	0,33%	0,31	95,31	94,27	94,27	95,31	2K	6
28/09/2023	-4,90%	-4,90	95,00	98,87	94,25	98,87	2K	7
27/09/2023	3,04%	2,95	99,90	99,10	99,10	99,90	298	2
26/09/2023	-1,53%	-1,51	96,95	96,96	96,95	96,96	193	2
25/09/2023	0,47%	0,46	98,46	99,00	98,46	99,00	4K	6
22/09/2023	-0,10%	-0,10	98,00	98,20	97,74	98,20	293	3
21/09/2023	-2,87%	-2,90	98,10	99,40	97,96	99,40	2K	4
20/09/2023	0,00%	0,00	101,00	101,26	101,00	101,26	606	2
19/09/2023	0,08%	0,08	101,00	100,92	100,92	101,00	706	3
18/09/2023	0,82%	0,82	100,92	100,92	100,92	100,92	605	2
15/09/2023	-0,50%	-0,50	100,10	100,60	100,10	100,60	2K	3
14/09/2023	0,40%	0,40	100,60	100,60	100,60	100,60	402	1
12/09/2023	0,80%	0,80	100,20	100,20	100,20	100,20	100	1
08/09/2023	0,46%	0,46	99,40	98,90	98,90	99,40	396	2
06/09/2023	-2,34%	-2,37	98,94	98,94	98,94	98,94	98	1
04/09/2023	0,89%	0,89	101,31	101,31	101,31	101,31	101	1
01/09/2023	-0,08%	-0,08	100,42	100,69	100,42	101,00	3K	3
31/08/2023	0,93%	0,93	100,50	98,38	94,53	105,00	608	5
29/08/2023	1,05%	1,03	99,57	99,57	99,57	99,57	99	1
28/08/2023	2,52%	2,42	98,54	96,73	96,73	98,54	12K	7
25/08/2023	-	-	96,12	96,35	96,12	96,35	2K	3

Date,Open,High,Low,Close,Volume
24-Apr-24,95.10,95.40,95.10,95.40,857
18-Apr-24,94.42,94.42,94.22,94.22,14227
17-Apr-24,94.14,94.41,94.14,94.41,376
16-Apr-24,93.69,93.69,93.06,93.06,186
15-Apr-24,92.08,94.32,92.08,94.05,654
11-Apr-24,94.23,94.23,93.96,93.96,376
10-Apr-24,97.00,97.00,94.80,94.80,1159
08-Apr-24,97.00,97.00,97.00,97.00,194
05-Apr-24,97.20,97.20,97.20,97.20,194
04-Apr-24,97.01,97.48,97.01,97.40,973
03-Apr-24,97.60,97.60,97.60,97.60,195
02-Apr-24,98.40,98.40,98.40,98.40,295
01-Apr-24,98.60,98.60,98.00,98.10,8547
27-Mar-24,98.88,98.88,95.80,96.10,10771
26-Mar-24,100.50,100.54,99.91,99.91,14111
25-Mar-24,100.30,100.73,100.08,100.54,1807
22-Mar-24,100.30,100.30,100.30,100.30,802
21-Mar-24,99.58,99.58,99.58,99.58,995
19-Mar-24,98.58,98.58,98.20,98.20,52435
18-Mar-24,98.10,98.20,98.10,98.20,3338
13-Mar-24,98.80,98.80,98.80,98.80,98
12-Mar-24,98.53,98.79,98.53,98.79,197
11-Mar-24,97.78,98.70,97.78,98.70,489
08-Mar-24,97.78,97.78,97.65,97.78,488
06-Mar-24,96.20,96.20,96.20,96.20,192
05-Mar-24,95.09,95.60,95.09,95.60,476
04-Mar-24,95.54,95.54,94.90,95.10,954
01-Mar-24,92.02,95.13,92.02,95.13,467
28-Feb-24,93.59,93.59,93.42,93.42,654
27-Feb-24,93.00,93.00,92.98,92.98,185
26-Feb-24,93.78,93.78,93.78,93.78,375
22-Feb-24,92.52,92.52,92.52,92.52,1850
21-Feb-24,91.80,91.94,91.80,91.94,183
20-Feb-24,92.43,92.43,91.62,92.00,183700
16-Feb-24,93.87,94.59,93.87,94.59,470
15-Feb-24,93.09,94.23,93.09,94.23,1213
14-Feb-24,91.71,91.90,91.48,91.90,2659
08-Feb-24,93.85,93.85,93.85,93.85,9572
07-Feb-24,93.33,93.33,93.33,93.33,4666
06-Feb-24,94.77,94.77,94.41,94.41,189
05-Feb-24,96.60,96.60,93.00,93.67,1973
02-Feb-24,95.90,95.90,95.90,95.90,95
01-Feb-24,94.60,94.60,94.60,94.60,94
31-Jan-24,95.57,95.57,95.57,95.57,286
30-Jan-24,98.30,98.30,98.20,98.20,294
25-Jan-24,97.00,97.00,97.00,97.00,1067
24-Jan-24,95.00,96.50,95.00,96.50,4920
23-Jan-24,95.31,95.39,95.30,95.30,381
19-Jan-24,95.22,95.22,93.70,93.70,378
16-Jan-24,94.85,95.70,94.85,95.70,476
15-Jan-24,96.64,96.64,94.85,94.85,671
12-Jan-24,96.00,96.00,96.00,96.00,2496
10-Jan-24,96.00,96.00,96.00,96.00,2016
09-Jan-24,95.32,95.32,95.32,95.32,20017
08-Jan-24,93.62,94.23,93.62,94.23,1124
05-Jan-24,92.00,92.00,91.17,92.00,9943
04-Jan-24,93.33,93.33,92.00,92.00,14517
03-Jan-24,94.40,94.40,91.98,92.70,6215
02-Jan-24,94.41,94.86,94.13,94.40,4529
28-Dec-23,96.49,96.49,96.05,96.05,961
27-Dec-23,100.07,100.07,100.07,100.07,200
26-Dec-23,100.07,100.07,100.07,100.07,100
22-Dec-23,99.10,99.10,98.81,98.88,100277
21-Dec-23,99.10,99.10,99.10,99.10,1288
20-Dec-23,98.04,98.04,98.04,98.04,196
19-Dec-23,98.46,98.46,97.93,98.04,1666
18-Dec-23,98.50,99.34,98.30,98.46,2661
15-Dec-23,100.43,100.70,98.30,98.30,90891
14-Dec-23,97.00,100.08,97.00,99.45,1277
13-Dec-23,91.74,93.45,91.74,93.45,11847
12-Dec-23,90.99,92.07,90.99,92.07,1009
11-Dec-23,90.81,90.81,90.81,90.81,181
08-Dec-23,89.82,90.81,89.82,90.81,362
06-Dec-23,90.48,90.48,89.89,89.89,451
05-Dec-23,92.09,92.78,90.48,90.48,26643
04-Dec-23,90.63,90.63,90.62,90.62,543
01-Dec-23,89.00,89.55,89.00,89.01,801
30-Nov-23,88.62,89.73,88.62,89.10,801
29-Nov-23,87.48,88.62,87.48,88.62,176
28-Nov-23,85.01,85.14,84.60,85.14,339
27-Nov-23,85.27,85.50,85.00,85.50,426
24-Nov-23,87.18,87.18,85.99,85.99,953
21-Nov-23,86.66,87.20,86.66,87.11,96492
20-Nov-23,86.31,86.94,86.31,86.52,3290
16-Nov-23,86.58,86.58,86.58,86.58,173
14-Nov-23,84.32,84.32,84.32,84.32,2529
13-Nov-23,83.90,83.90,83.90,83.90,2517
10-Nov-23,83.44,83.60,83.44,83.60,167
09-Nov-23,85.87,85.87,85.23,85.23,2216
08-Nov-23,85.68,85.68,85.68,85.68,514
07-Nov-23,82.90,82.90,82.90,82.90,165
03-Nov-23,81.80,81.80,81.80,81.80,490
01-Nov-23,80.69,80.69,80.69,80.69,4841
31-Oct-23,78.98,78.98,78.56,78.72,1024
30-Oct-23,74.06,76.51,73.33,76.51,2432
27-Oct-23,75.84,75.84,73.80,73.80,596
26-Oct-23,75.60,75.60,75.60,75.60,226
25-Oct-23,77.37,77.37,75.33,75.60,2056
24-Oct-23,78.33,78.80,77.70,78.49,6198
23-Oct-23,83.10,83.10,80.00,80.88,6344
20-Oct-23,83.11,83.11,83.11,83.11,83
19-Oct-23,85.74,85.74,83.33,83.33,3117
18-Oct-23,87.78,87.78,86.28,86.31,5552
17-Oct-23,89.82,89.82,89.82,89.82,89
16-Oct-23,90.00,90.00,88.38,89.40,4091
13-Oct-23,90.00,90.00,90.00,90.00,90
11-Oct-23,91.50,91.50,91.10,91.50,1185
10-Oct-23,94.93,94.93,91.26,91.26,186
09-Oct-23,92.25,93.15,92.25,93.06,1300
06-Oct-23,92.43,92.43,92.34,92.34,2124
04-Oct-23,89.46,90.18,89.46,90.18,1802
03-Oct-23,90.60,93.00,90.60,93.00,1942
02-Oct-23,95.40,95.40,92.70,92.75,466
29-Sep-23,94.27,95.31,94.27,95.31,1612
28-Sep-23,98.87,98.87,94.25,95.00,1540
27-Sep-23,99.10,99.90,99.10,99.90,298
26-Sep-23,96.96,96.96,96.95,96.95,193
25-Sep-23,99.00,99.00,98.46,98.46,4338
22-Sep-23,98.20,98.20,97.74,98.00,293
21-Sep-23,99.40,99.40,97.96,98.10,1776
20-Sep-23,101.26,101.26,101.00,101.00,606
19-Sep-23,100.92,101.00,100.92,101.00,706
18-Sep-23,100.92,100.92,100.92,100.92,605
15-Sep-23,100.60,100.60,100.10,100.10,1607
14-Sep-23,100.60,100.60,100.60,100.60,402
12-Sep-23,100.20,100.20,100.20,100.20,100
08-Sep-23,98.90,99.40,98.90,99.40,396
06-Sep-23,98.94,98.94,98.94,98.94,98
04-Sep-23,101.31,101.31,101.31,101.31,101
01-Sep-23,100.69,101.00,100.42,100.42,2723
31-Aug-23,98.38,105.00,94.53,100.50,608
29-Aug-23,99.57,99.57,99.57,99.57,99
28-Aug-23,96.73,98.54,96.73,98.54,12395
25-Aug-23,96.35,96.35,96.12,96.12,2215

*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