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
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	-2,08%	-2,24	105,50	111,00	105,50	111,00	1K	2
25/06/2025	0,39%	0,42	107,74	107,83	107,50	107,83	44K	4
24/06/2025	1,97%	2,07	107,32	105,98	105,98	107,32	6K	9
23/06/2025	-1,05%	-1,12	105,25	106,26	104,93	106,26	76K	8
20/06/2025	0,34%	0,36	106,37	105,88	105,71	106,37	317	3
18/06/2025	0,81%	0,85	106,01	105,00	104,60	106,01	13K	10
17/06/2025	-0,79%	-0,84	105,16	106,05	105,16	106,05	12K	5
16/06/2025	-1,27%	-1,36	106,00	106,78	106,00	107,17	8K	9
13/06/2025	0,00%	0,00	107,36	108,11	107,36	108,11	1K	2
12/06/2025	0,00%	0,00	107,36	107,36	107,36	107,36	858	2
11/06/2025	-0,54%	-0,58	107,36	107,47	107,36	107,47	2K	2
10/06/2025	1,82%	1,93	107,94	107,25	107,25	107,94	33K	2
06/06/2025	-0,13%	-0,14	106,01	106,20	106,00	106,20	2K	4
05/06/2025	-0,59%	-0,63	106,15	107,03	106,15	107,03	1K	2
04/06/2025	-0,44%	-0,47	106,78	106,78	106,78	106,78	1K	1
03/06/2025	0,71%	0,76	107,25	106,59	106,59	107,25	18K	4
02/06/2025	-2,10%	-2,28	106,49	108,77	106,49	108,77	3K	3
30/05/2025	0,03%	0,03	108,77	107,60	107,60	108,91	2K	7
29/05/2025	0,13%	0,14	108,74	108,74	108,74	108,74	108	1
28/05/2025	0,85%	0,92	108,60	109,12	108,60	109,12	1K	2
26/05/2025	2,50%	2,63	107,68	105,59	105,59	107,68	1K	4
22/05/2025	-4,60%	-5,06	105,05	105,05	105,05	105,05	210	1
21/05/2025	-1,38%	-1,54	110,11	110,53	109,86	110,53	7K	4
20/05/2025	-0,10%	-0,11	111,65	111,65	111,65	111,65	223	1
19/05/2025	-1,17%	-1,32	111,76	113,60	111,10	113,60	17K	8
16/05/2025	2,37%	2,62	113,08	113,13	113,08	113,13	339	2
15/05/2025	0,13%	0,14	110,46	110,55	110,46	110,55	331	2
14/05/2025	-0,01%	-0,01	110,32	110,32	110,32	110,32	882	1
13/05/2025	-1,08%	-1,21	110,33	110,33	110,33	110,33	220	1
12/05/2025	2,84%	3,08	111,54	111,11	111,11	111,98	2K	3
09/05/2025	-1,20%	-1,32	108,46	109,00	108,46	109,00	3K	4
08/05/2025	-0,84%	-0,93	109,78	109,78	109,78	109,78	1K	1
07/05/2025	2,08%	2,26	110,71	110,33	110,33	110,71	12K	3
06/05/2025	-1,02%	-1,12	108,45	108,88	108,45	108,90	59K	4
05/05/2025	0,11%	0,12	109,57	109,45	109,45	109,57	2K	2
02/05/2025	-0,22%	-0,24	109,45	110,55	108,79	110,55	6K	7
30/04/2025	-0,08%	-0,09	109,69	108,72	108,72	109,69	218	2
29/04/2025	-0,89%	-0,99	109,78	109,78	109,78	109,78	109	1
28/04/2025	1,00%	1,10	110,77	109,67	109,67	110,77	1K	2
25/04/2025	2,05%	2,20	109,67	109,59	109,59	109,67	219	2
24/04/2025	0,51%	0,55	107,47	107,47	107,47	107,47	11K	1
23/04/2025	2,41%	2,52	106,92	105,00	105,00	107,31	6K	3
22/04/2025	-0,38%	-0,40	104,40	103,10	103,10	104,40	935	4
17/04/2025	-0,10%	-0,10	104,80	104,80	104,65	104,90	18K	5
16/04/2025	0,39%	0,41	104,90	105,71	104,90	105,71	1K	6
15/04/2025	0,96%	0,99	104,49	104,49	104,49	104,49	104	1
14/04/2025	1,37%	1,40	103,50	104,25	103,45	104,25	7K	7
11/04/2025	-0,13%	-0,13	102,10	102,00	102,00	102,10	204	2
10/04/2025	-6,81%	-7,47	102,23	110,00	101,90	110,00	2K	7
09/04/2025	0,05%	0,05	109,70	107,25	102,50	109,70	18K	11
08/04/2025	0,87%	0,95	109,65	110,51	109,56	111,90	2K	4
07/04/2025	-0,88%	-0,97	108,70	106,81	106,01	111,11	7K	16
04/04/2025	-0,62%	-0,68	109,67	110,11	109,53	110,11	6K	5
03/04/2025	-3,63%	-4,16	110,35	113,11	109,38	113,11	53K	12
02/04/2025	0,10%	0,11	114,51	113,74	113,74	114,51	7K	7
01/04/2025	-1,34%	-1,55	114,40	115,95	114,01	115,95	6K	6
31/03/2025	-4,96%	-6,05	115,95	115,45	115,06	115,95	10K	7
26/03/2025	0,21%	0,25	122,00	122,31	121,80	122,31	11K	3
25/03/2025	-1,62%	-2,00	121,75	124,99	121,75	124,99	346K	16
24/03/2025	-	-	123,75	124,32	123,58	124,32	4K	4

Date,Open,High,Low,Close,Volume
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
25-Jun-25,107.83,107.83,107.50,107.74,44248
24-Jun-25,105.98,107.32,105.98,107.32,6280
23-Jun-25,106.26,106.26,104.93,105.25,76472
20-Jun-25,105.88,106.37,105.71,106.37,317
18-Jun-25,105.00,106.01,104.60,106.01,13490
17-Jun-25,106.05,106.05,105.16,105.16,12103
16-Jun-25,106.78,107.17,106.00,106.00,8284
13-Jun-25,108.11,108.11,107.36,107.36,1181
12-Jun-25,107.36,107.36,107.36,107.36,858
11-Jun-25,107.47,107.47,107.36,107.36,2254
10-Jun-25,107.25,107.94,107.25,107.94,32714
06-Jun-25,106.20,106.20,106.00,106.01,1592
05-Jun-25,107.03,107.03,106.15,106.15,1168
04-Jun-25,106.78,106.78,106.78,106.78,1067
03-Jun-25,106.59,107.25,106.59,107.25,18128
02-Jun-25,108.77,108.77,106.49,106.49,3435
30-May-25,107.60,108.91,107.60,108.77,1624
29-May-25,108.74,108.74,108.74,108.74,108
28-May-25,109.12,109.12,108.60,108.60,1199
26-May-25,105.59,107.68,105.59,107.68,1397
22-May-25,105.05,105.05,105.05,105.05,210
21-May-25,110.53,110.53,109.86,110.11,6818
20-May-25,111.65,111.65,111.65,111.65,223
19-May-25,113.60,113.60,111.10,111.76,16858
16-May-25,113.13,113.13,113.08,113.08,339
15-May-25,110.55,110.55,110.46,110.46,331
14-May-25,110.32,110.32,110.32,110.32,882
13-May-25,110.33,110.33,110.33,110.33,220
12-May-25,111.11,111.98,111.11,111.54,1669
09-May-25,109.00,109.00,108.46,108.46,2929
08-May-25,109.78,109.78,109.78,109.78,1097
07-May-25,110.33,110.71,110.33,110.71,12139
06-May-25,108.88,108.90,108.45,108.45,59013
05-May-25,109.45,109.57,109.45,109.57,2300
02-May-25,110.55,110.55,108.79,109.45,6234
30-Apr-25,108.72,109.69,108.72,109.69,218
29-Apr-25,109.78,109.78,109.78,109.78,109
28-Apr-25,109.67,110.77,109.67,110.77,1106
25-Apr-25,109.59,109.67,109.59,109.67,219
24-Apr-25,107.47,107.47,107.47,107.47,10747
23-Apr-25,105.00,107.31,105.00,106.92,5876
22-Apr-25,103.10,104.40,103.10,104.40,935
17-Apr-25,104.80,104.90,104.65,104.80,17821
16-Apr-25,105.71,105.71,104.90,104.90,1053
15-Apr-25,104.49,104.49,104.49,104.49,104
14-Apr-25,104.25,104.25,103.45,103.50,6952
11-Apr-25,102.00,102.10,102.00,102.10,204
10-Apr-25,110.00,110.00,101.90,102.23,2024
09-Apr-25,107.25,109.70,102.50,109.70,18326
08-Apr-25,110.51,111.90,109.56,109.65,1984
07-Apr-25,106.81,111.11,106.01,108.70,7329
04-Apr-25,110.11,110.11,109.53,109.67,6362
03-Apr-25,113.11,113.11,109.38,110.35,53415
02-Apr-25,113.74,114.51,113.74,114.51,6848
01-Apr-25,115.95,115.95,114.01,114.40,6188
31-Mar-25,115.45,115.95,115.06,115.95,9558
26-Mar-25,122.31,122.31,121.80,122.00,10979
25-Mar-25,124.99,124.99,121.75,121.75,346232
24-Mar-25,124.32,124.32,123.58,123.75,4096

*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