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
20/04/2026	-0,61%	-0,69	112,40	112,31	112,31	112,40	1K	3
17/04/2026	0,60%	0,67	113,09	113,09	113,09	113,09	113	1
16/04/2026	-0,29%	-0,33	112,42	112,75	112,42	112,75	2K	3
15/04/2026	1,18%	1,31	112,75	112,75	112,75	112,75	789	2
14/04/2026	0,68%	0,75	111,44	111,64	111,44	111,64	2K	2
13/04/2026	-0,01%	-0,01	110,69	110,88	110,69	110,88	1K	4
10/04/2026	-1,43%	-1,61	110,70	112,31	110,65	112,31	5K	5

09/04/2026	1,48%	1,64	112,31	111,77	111,77	112,31	448	3
08/04/2026	0,41%	0,45	110,67	110,22	110,22	111,31	27K	5
07/04/2026	-0,21%	-0,23	110,22	110,22	110,22	110,22	6K	3
06/04/2026	0,21%	0,23	110,45	110,45	110,45	110,66	1K	7
02/04/2026	0,91%	0,99	110,22	107,21	107,00	110,22	2K	6
01/04/2026	-0,16%	-0,17	109,23	107,21	107,21	109,99	7K	9
31/03/2026	-4,04%	-4,60	109,40	109,56	107,80	109,56	45K	7
30/03/2026	3,83%	4,20	114,00	107,60	107,34	114,00	328	3
26/03/2026	-2,23%	-2,51	109,80	112,31	109,10	112,31	3K	8
25/03/2026	0,00%	0,00	112,31	112,52	112,31	112,52	449	3
24/03/2026	-0,10%	-0,11	112,31	112,31	112,31	112,31	224	1
23/03/2026	0,49%	0,55	112,42	111,88	111,58	112,50	7K	6
20/03/2026	-3,29%	-3,81	111,87	112,31	110,86	112,31	2K	6
18/03/2026	-0,11%	-0,13	115,68	115,68	115,68	115,68	115	1
17/03/2026	-0,20%	-0,23	115,81	115,89	115,81	116,04	811	4
16/03/2026	-0,72%	-0,84	116,04	117,84	116,04	117,84	1K	2
13/03/2026	0,92%	1,06	116,88	116,88	116,88	116,88	116	1
12/03/2026	0,41%	0,47	115,82	116,02	115,82	116,02	231	2
11/03/2026	0,12%	0,14	115,35	115,80	115,20	116,04	4K	4
10/03/2026	0,49%	0,56	115,21	115,30	115,21	115,30	35K	2
09/03/2026	-3,11%	-3,68	114,65	114,97	112,68	114,97	2K	10
06/03/2026	-2,38%	-2,88	118,33	120,92	118,33	120,92	24K	8
05/03/2026	0,84%	1,01	121,21	121,81	121,21	121,81	1K	2
04/03/2026	-1,52%	-1,85	120,20	120,59	120,20	120,84	11K	4
03/03/2026	1,10%	1,33	122,05	119,71	119,71	122,52	4K	8
02/03/2026	0,90%	1,08	120,72	119,64	119,64	120,72	1K	3
27/02/2026	2,99%	3,47	119,64	119,75	119,64	119,75	12K	3
25/02/2026	-1,32%	-1,55	116,17	116,50	116,17	116,50	232	2
24/02/2026	-1,51%	-1,80	117,72	117,48	116,80	117,72	822	3
19/02/2026	-1,57%	-1,91	119,52	120,28	119,52	120,48	4K	5
18/02/2026	0,18%	0,22	121,43	120,37	120,37	121,56	4K	5
13/02/2026	1,00%	1,20	121,21	120,54	119,03	121,21	959	6
12/02/2026	1,98%	2,33	120,01	120,01	120,01	120,01	2K	1
11/02/2026	0,00%	0,00	117,68	117,68	117,68	117,68	470	1
10/02/2026	0,00%	0,00	117,68	117,68	117,68	117,68	3K	1
09/02/2026	-1,64%	-1,96	117,68	119,27	115,80	119,27	2K	9
06/02/2026	-1,77%	-2,15	119,64	120,00	119,64	120,00	479	2
05/02/2026	1,48%	1,78	121,79	121,21	121,21	121,79	9K	2
04/02/2026	0,61%	0,73	120,01	119,43	119,43	120,36	7K	3
03/02/2026	-0,40%	-0,48	119,28	119,15	119,03	119,75	3K	5
02/02/2026	-1,16%	-1,40	119,76	120,00	119,48	120,00	3K	4
30/01/2026	-2,41%	-2,99	121,16	122,11	120,45	123,88	196K	6
29/01/2026	-1,75%	-2,21	124,15	126,11	124,15	126,11	6K	8
28/01/2026	0,45%	0,56	126,36	126,64	126,36	127,50	5K	4
27/01/2026	0,48%	0,60	125,80	126,10	125,80	126,10	2K	3
26/01/2026	-0,63%	-0,80	125,20	125,90	125,05	125,90	20K	4
21/01/2026	-2,16%	-2,78	126,00	127,92	126,00	127,92	1K	3
20/01/2026	-0,44%	-0,57	128,78	128,07	128,07	128,78	897	2
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	-	-	116,16	118,32	116,16	118,32	1K	7

Date,Open,High,Low,Close,Volume
20-Apr-26,112.31,112.40,112.31,112.40,1460
17-Apr-26,113.09,113.09,113.09,113.09,113
16-Apr-26,112.75,112.75,112.42,112.42,1690
15-Apr-26,112.75,112.75,112.75,112.75,789
14-Apr-26,111.64,111.64,111.44,111.44,1562
13-Apr-26,110.88,110.88,110.69,110.69,1107
10-Apr-26,112.31,112.31,110.65,110.70,4708
09-Apr-26,111.77,112.31,111.77,112.31,448
08-Apr-26,110.22,111.31,110.22,110.67,26753
07-Apr-26,110.22,110.22,110.22,110.22,5951
06-Apr-26,110.45,110.66,110.45,110.45,1105
02-Apr-26,107.21,110.22,107.00,110.22,1529
01-Apr-26,107.21,109.99,107.21,109.23,6653
31-Mar-26,109.56,109.56,107.80,109.40,45345
30-Mar-26,107.60,114.00,107.34,114.00,328
26-Mar-26,112.31,112.31,109.10,109.80,3018
25-Mar-26,112.52,112.52,112.31,112.31,449
24-Mar-26,112.31,112.31,112.31,112.31,224
23-Mar-26,111.88,112.50,111.58,112.42,7056
20-Mar-26,112.31,112.31,110.86,111.87,1781
18-Mar-26,115.68,115.68,115.68,115.68,115
17-Mar-26,115.89,116.04,115.81,115.81,811
16-Mar-26,117.84,117.84,116.04,116.04,1294
13-Mar-26,116.88,116.88,116.88,116.88,116
12-Mar-26,116.02,116.02,115.82,115.82,231
11-Mar-26,115.80,116.04,115.20,115.35,3933
10-Mar-26,115.30,115.30,115.21,115.21,34586
09-Mar-26,114.97,114.97,112.68,114.65,2168
06-Mar-26,120.92,120.92,118.33,118.33,23500
05-Mar-26,121.81,121.81,121.21,121.21,1339
04-Mar-26,120.59,120.84,120.20,120.20,10992
03-Mar-26,119.71,122.52,119.71,122.05,4114
02-Mar-26,119.64,120.72,119.64,120.72,1202
27-Feb-26,119.75,119.75,119.64,119.64,12323
25-Feb-26,116.50,116.50,116.17,116.17,232
24-Feb-26,117.48,117.72,116.80,117.72,822
19-Feb-26,120.28,120.48,119.52,119.52,3715
18-Feb-26,120.37,121.56,120.37,121.43,4354
13-Feb-26,120.54,121.21,119.03,121.21,959
12-Feb-26,120.01,120.01,120.01,120.01,2400
11-Feb-26,117.68,117.68,117.68,117.68,470
10-Feb-26,117.68,117.68,117.68,117.68,2942
09-Feb-26,119.27,119.27,115.80,117.68,1642
06-Feb-26,120.00,120.00,119.64,119.64,479
05-Feb-26,121.21,121.79,121.21,121.79,9131
04-Feb-26,119.43,120.36,119.43,120.01,7213
03-Feb-26,119.15,119.75,119.03,119.28,3456
02-Feb-26,120.00,120.00,119.48,119.76,2638
30-Jan-26,122.11,123.88,120.45,121.16,196290
29-Jan-26,126.11,126.11,124.15,124.15,5501
28-Jan-26,126.64,127.50,126.36,126.36,4810
27-Jan-26,126.10,126.10,125.80,125.80,2141
26-Jan-26,125.90,125.90,125.05,125.20,20014
21-Jan-26,127.92,127.92,126.00,126.00,1388
20-Jan-26,128.07,128.78,128.07,128.78,897
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

*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