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
18/11/2024	0,19%	0,22	113,63	114,18	112,75	114,18	794	6
13/11/2024	0,39%	0,44	113,41	112,25	112,25	114,62	5K	5
12/11/2024	-1,25%	-1,43	112,97	112,97	112,97	112,97	451	2
11/11/2024	0,29%	0,33	114,40	115,52	114,40	115,91	7K	8
08/11/2024	5,71%	6,16	114,07	107,91	107,91	115,28	564	5
07/11/2024	-0,20%	-0,22	107,91	108,39	107,91	108,39	15K	2
06/11/2024	-1,74%	-1,92	108,13	111,37	107,36	111,37	1K	5

05/11/2024	-0,75%	-0,83	110,05	110,77	110,05	110,77	441	4
04/11/2024	0,32%	0,35	110,88	110,88	110,88	110,88	332	1
01/11/2024	-1,20%	-1,34	110,53	111,43	110,53	111,43	2K	4
31/10/2024	0,30%	0,33	111,87	111,87	111,87	111,87	223	1
30/10/2024	1,71%	1,87	111,54	111,54	111,54	111,54	223	1
28/10/2024	-3,02%	-3,41	109,67	109,67	109,67	109,67	3K	3
25/10/2024	1,48%	1,65	113,08	113,08	113,08	113,08	113	1
23/10/2024	-3,94%	-4,57	111,43	112,53	111,43	112,53	269K	2
21/10/2024	1,20%	1,38	116,00	114,62	114,62	116,28	2K	3
18/10/2024	-0,29%	-0,33	114,62	114,62	114,62	114,62	458	1
17/10/2024	0,58%	0,66	114,95	114,95	114,95	114,95	1K	1
16/10/2024	3,60%	3,97	114,29	113,85	113,63	114,29	277K	8
14/10/2024	-0,61%	-0,68	110,32	110,32	110,32	110,32	110	1
11/10/2024	1,12%	1,23	111,00	111,76	111,00	111,76	667	3
10/10/2024	3,56%	3,77	109,77	105,00	105,00	109,77	2K	7
07/10/2024	-1,06%	-1,14	106,00	106,00	106,00	106,00	1K	2
04/10/2024	0,10%	0,11	107,14	107,80	107,14	107,80	751	2
03/10/2024	-0,31%	-0,33	107,03	106,98	106,98	107,03	321	2
01/10/2024	-2,11%	-2,31	107,36	108,65	107,03	108,65	110K	7
30/09/2024	2,50%	2,67	109,67	108,87	108,87	109,67	218	2
27/09/2024	-5,38%	-6,08	107,00	113,65	107,00	113,65	220	2
26/09/2024	2,49%	2,75	113,08	113,19	113,08	113,19	339	2
25/09/2024	-3,33%	-3,80	110,33	114,62	110,33	114,73	1K	4
23/09/2024	0,34%	0,39	114,13	114,13	114,13	114,13	34K	1
19/09/2024	-0,10%	-0,11	113,74	113,68	113,68	113,74	568	2
18/09/2024	-1,24%	-1,43	113,85	114,62	113,85	114,62	684	3
17/09/2024	0,87%	0,99	115,28	115,17	115,17	115,28	230	2
16/09/2024	0,39%	0,44	114,29	114,18	113,63	114,29	2K	3
13/09/2024	-0,38%	-0,44	113,85	113,85	113,85	113,85	4K	1
11/09/2024	0,18%	0,21	114,29	114,29	114,29	114,29	114	1
10/09/2024	1,68%	1,88	114,08	114,08	114,08	114,08	114	1
05/09/2024	-0,78%	-0,88	112,20	112,05	112,05	112,20	2K	2
04/09/2024	-0,48%	-0,55	113,08	113,63	113,08	113,63	340	2
03/09/2024	0,06%	0,07	113,63	113,40	113,40	113,63	1K	3
29/08/2024	2,72%	3,01	113,56	112,45	112,45	113,56	226	2
28/08/2024	0,27%	0,30	110,55	110,50	110,50	110,55	331	3
27/08/2024	-0,67%	-0,74	110,25	110,41	110,25	110,55	7K	7
26/08/2024	0,90%	0,99	110,99	110,37	110,37	110,99	332	2
23/08/2024	-1,45%	-1,62	110,00	110,00	110,00	110,00	110	1
22/08/2024	1,37%	1,51	111,62	111,62	111,62	111,62	3K	2
21/08/2024	1,42%	1,54	110,11	110,44	110,11	110,44	220	2
15/08/2024	0,51%	0,55	108,57	108,57	108,57	108,57	217	1
13/08/2024	-1,92%	-2,12	108,02	108,02	108,02	108,02	108	1
12/08/2024	0,43%	0,47	110,14	110,14	110,14	110,14	110	1
09/08/2024	-2,17%	-2,43	109,67	110,77	109,67	110,77	1K	3
08/08/2024	0,40%	0,45	112,10	112,42	112,10	112,42	448	2
07/08/2024	0,40%	0,44	111,65	112,42	111,65	112,42	39K	4
06/08/2024	1,20%	1,32	111,21	111,21	111,21	111,21	111	1
05/08/2024	-2,44%	-2,75	109,89	110,67	109,89	110,67	220	2
02/08/2024	-0,87%	-0,99	112,64	113,08	112,64	113,08	2K	2
01/08/2024	1,27%	1,43	113,63	111,50	111,50	113,63	900	5
26/07/2024	0,49%	0,55	112,20	111,65	111,65	112,20	223	2
25/07/2024	-1,54%	-1,75	111,65	111,65	111,65	111,65	119K	11
24/07/2024	1,27%	1,42	113,40	113,40	113,40	113,40	6K	1
22/07/2024	0,04%	0,04	111,98	111,98	111,98	111,98	559	1
19/07/2024	-1,30%	-1,47	111,94	111,53	111,53	112,05	4K	3
18/07/2024	0,78%	0,88	113,41	113,41	113,41	113,41	34K	1
17/07/2024	0,00%	0,00	112,53	112,53	112,53	112,53	112	1
16/07/2024	1,29%	1,43	112,53	111,65	110,81	112,53	780	5
12/07/2024	2,49%	2,70	111,10	108,62	108,62	111,10	35K	4
11/07/2024	3,34%	3,50	108,40	107,90	107,41	108,40	69K	6
10/07/2024	0,58%	0,60	104,90	103,50	103,50	104,90	2K	3
08/07/2024	-0,29%	-0,30	104,30	104,80	104,30	104,80	63K	7
05/07/2024	1,45%	1,50	104,60	101,04	101,04	104,60	2K	3
04/07/2024	-3,47%	-3,71	103,10	105,14	103,10	105,14	416	3
03/07/2024	1,68%	1,76	106,81	106,81	106,81	106,81	106	1
01/07/2024	-1,03%	-1,09	105,05	105,16	105,05	105,16	315	3
28/06/2024	-3,24%	-3,55	106,14	106,50	106,14	106,50	849	3
25/06/2024	1,07%	1,16	109,69	109,04	109,04	110,09	1K	4
24/06/2024	0,00%	0,00	108,53	108,53	108,53	108,53	108	1
21/06/2024	-0,04%	-0,04	108,53	108,57	108,46	108,57	33K	3
20/06/2024	0,22%	0,24	108,57	108,50	108,50	108,57	759	2
14/06/2024	0,49%	0,53	108,33	108,33	108,33	108,33	3K	1
13/06/2024	0,28%	0,30	107,80	107,25	107,03	107,80	4K	4
12/06/2024	3,28%	3,41	107,50	107,50	107,50	107,50	107	1
11/06/2024	-1,33%	-1,40	104,09	104,50	104,09	104,50	416	2
10/06/2024	1,24%	1,29	105,49	105,98	105,49	105,98	844	2
07/06/2024	-1,79%	-1,90	104,20	104,70	104,20	104,70	32K	4
05/06/2024	3,88%	3,96	106,10	106,10	106,10	106,10	6K	1
31/05/2024	2,14%	2,14	102,14	102,14	102,14	102,14	9K	1
29/05/2024	0,26%	0,26	100,00	99,70	99,70	100,00	1K	3
24/05/2024	-0,85%	-0,86	99,74	99,74	99,74	99,74	997	1
23/05/2024	-2,80%	-2,90	100,60	101,43	100,60	101,43	2K	3
22/05/2024	1,07%	1,10	103,50	103,50	103,50	103,50	103	1
21/05/2024	-0,82%	-0,85	102,40	102,40	102,40	102,40	204	1
20/05/2024	0,63%	0,65	103,25	103,25	103,25	103,25	2K	1
16/05/2024	-2,01%	-2,10	102,60	102,60	102,60	102,60	102	1
15/05/2024	1,26%	1,30	104,70	101,33	101,33	104,70	206	2
14/05/2024	1,08%	1,10	103,40	102,30	102,30	103,40	31K	3
13/05/2024	-0,78%	-0,80	102,30	102,30	102,30	102,30	4K	1
10/05/2024	3,41%	3,40	103,10	102,27	102,27	103,10	8K	4
07/05/2024	0,50%	0,50	99,70	99,90	99,70	99,90	1K	2
06/05/2024	1,68%	1,64	99,20	98,80	98,80	99,20	988	2
03/05/2024	0,25%	0,24	97,56	98,20	97,56	98,20	98K	5
02/05/2024	-0,18%	-0,18	97,32	97,50	97,32	97,90	682	3
26/04/2024	2,20%	2,10	97,50	97,50	97,50	97,50	97	1
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	-	-	93,78	93,78	93,78	93,78	375	1

Date,Open,High,Low,Close,Volume
18-Nov-24,114.18,114.18,112.75,113.63,794
13-Nov-24,112.25,114.62,112.25,113.41,4653
12-Nov-24,112.97,112.97,112.97,112.97,451
11-Nov-24,115.52,115.91,114.40,114.40,7133
08-Nov-24,107.91,115.28,107.91,114.07,564
07-Nov-24,108.39,108.39,107.91,107.91,15107
06-Nov-24,111.37,111.37,107.36,108.13,1203
05-Nov-24,110.77,110.77,110.05,110.05,441
04-Nov-24,110.88,110.88,110.88,110.88,332
01-Nov-24,111.43,111.43,110.53,110.53,1665
31-Oct-24,111.87,111.87,111.87,111.87,223
30-Oct-24,111.54,111.54,111.54,111.54,223
28-Oct-24,109.67,109.67,109.67,109.67,2522
25-Oct-24,113.08,113.08,113.08,113.08,113
23-Oct-24,112.53,112.53,111.43,111.43,268658
21-Oct-24,114.62,116.28,114.62,116.00,2321
18-Oct-24,114.62,114.62,114.62,114.62,458
17-Oct-24,114.95,114.95,114.95,114.95,1149
16-Oct-24,113.85,114.29,113.63,114.29,277353
14-Oct-24,110.32,110.32,110.32,110.32,110
11-Oct-24,111.76,111.76,111.00,111.00,667
10-Oct-24,105.00,109.77,105.00,109.77,1510
07-Oct-24,106.00,106.00,106.00,106.00,1166
04-Oct-24,107.80,107.80,107.14,107.14,751
03-Oct-24,106.98,107.03,106.98,107.03,321
01-Oct-24,108.65,108.65,107.03,107.36,110263
30-Sep-24,108.87,109.67,108.87,109.67,218
27-Sep-24,113.65,113.65,107.00,107.00,220
26-Sep-24,113.19,113.19,113.08,113.08,339
25-Sep-24,114.62,114.73,110.33,110.33,1246
23-Sep-24,114.13,114.13,114.13,114.13,34239
19-Sep-24,113.68,113.74,113.68,113.74,568
18-Sep-24,114.62,114.62,113.85,113.85,684
17-Sep-24,115.17,115.28,115.17,115.28,230
16-Sep-24,114.18,114.29,113.63,114.29,1598
13-Sep-24,113.85,113.85,113.85,113.85,4326
11-Sep-24,114.29,114.29,114.29,114.29,114
10-Sep-24,114.08,114.08,114.08,114.08,114
05-Sep-24,112.05,112.20,112.05,112.20,1795
04-Sep-24,113.63,113.63,113.08,113.08,340
03-Sep-24,113.40,113.63,113.40,113.63,1474
29-Aug-24,112.45,113.56,112.45,113.56,226
28-Aug-24,110.50,110.55,110.50,110.55,331
27-Aug-24,110.41,110.55,110.25,110.25,6841
26-Aug-24,110.37,110.99,110.37,110.99,332
23-Aug-24,110.00,110.00,110.00,110.00,110
22-Aug-24,111.62,111.62,111.62,111.62,2678
21-Aug-24,110.44,110.44,110.11,110.11,220
15-Aug-24,108.57,108.57,108.57,108.57,217
13-Aug-24,108.02,108.02,108.02,108.02,108
12-Aug-24,110.14,110.14,110.14,110.14,110
09-Aug-24,110.77,110.77,109.67,109.67,1216
08-Aug-24,112.42,112.42,112.10,112.10,448
07-Aug-24,112.42,112.42,111.65,111.65,39084
06-Aug-24,111.21,111.21,111.21,111.21,111
05-Aug-24,110.67,110.67,109.89,109.89,220
02-Aug-24,113.08,113.08,112.64,112.64,1915
01-Aug-24,111.50,113.63,111.50,113.63,900
26-Jul-24,111.65,112.20,111.65,112.20,223
25-Jul-24,111.65,111.65,111.65,111.65,119465
24-Jul-24,113.40,113.40,113.40,113.40,5670
22-Jul-24,111.98,111.98,111.98,111.98,559
19-Jul-24,111.53,112.05,111.53,111.94,3905
18-Jul-24,113.41,113.41,113.41,113.41,34023
17-Jul-24,112.53,112.53,112.53,112.53,112
16-Jul-24,111.65,112.53,110.81,112.53,780
12-Jul-24,108.62,111.10,108.62,111.10,35101
11-Jul-24,107.90,108.40,107.41,108.40,68908
10-Jul-24,103.50,104.90,103.50,104.90,1774
08-Jul-24,104.80,104.80,104.30,104.30,62684
05-Jul-24,101.04,104.60,101.04,104.60,1758
04-Jul-24,105.14,105.14,103.10,103.10,416
03-Jul-24,106.81,106.81,106.81,106.81,106
01-Jul-24,105.16,105.16,105.05,105.05,315
28-Jun-24,106.50,106.50,106.14,106.14,849
25-Jun-24,109.04,110.09,109.04,109.69,1317
24-Jun-24,108.53,108.53,108.53,108.53,108
21-Jun-24,108.57,108.57,108.46,108.53,32884
20-Jun-24,108.50,108.57,108.50,108.57,759
14-Jun-24,108.33,108.33,108.33,108.33,3249
13-Jun-24,107.25,107.80,107.03,107.80,3874
12-Jun-24,107.50,107.50,107.50,107.50,107
11-Jun-24,104.50,104.50,104.09,104.09,416
10-Jun-24,105.98,105.98,105.49,105.49,844
07-Jun-24,104.70,104.70,104.20,104.20,31573
05-Jun-24,106.10,106.10,106.10,106.10,5835
31-May-24,102.14,102.14,102.14,102.14,9090
29-May-24,99.70,100.00,99.70,100.00,1298
24-May-24,99.74,99.74,99.74,99.74,997
23-May-24,101.43,101.43,100.60,100.60,1516
22-May-24,103.50,103.50,103.50,103.50,103
21-May-24,102.40,102.40,102.40,102.40,204
20-May-24,103.25,103.25,103.25,103.25,2065
16-May-24,102.60,102.60,102.60,102.60,102
15-May-24,101.33,104.70,101.33,104.70,206
14-May-24,102.30,103.40,102.30,103.40,31195
13-May-24,102.30,102.30,102.30,102.30,4194
10-May-24,102.27,103.10,102.27,103.10,7509
07-May-24,99.90,99.90,99.70,99.70,1098
06-May-24,98.80,99.20,98.80,99.20,988
03-May-24,98.20,98.20,97.56,97.56,98237
02-May-24,97.50,97.90,97.32,97.32,682
26-Apr-24,97.50,97.50,97.50,97.50,97
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

*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