Cotação atual, histórico e gráfico do papel: N2TN34

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 N2TN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2024	1,64%	1,65	102,25	102,25	102,25	102,25	12K	3
03/12/2024	0,00%	0,00	100,60	100,60	100,60	100,60	19K	1
02/12/2024	2,24%	2,20	100,60	99,24	99,24	100,60	5K	2
29/11/2024	-0,61%	-0,60	98,40	101,57	98,40	101,57	19K	3
28/11/2024	0,00%	0,00	99,00	99,00	99,00	99,00	99	1
27/11/2024	-6,35%	-6,71	99,00	112,00	99,00	112,00	5K	4
26/11/2024	0,01%	0,01	105,71	105,70	105,70	105,71	2K	2

22/11/2024	6,77%	6,70	105,70	105,70	105,70	105,70	4K	1
19/11/2024	-6,07%	-6,40	99,00	99,00	99,00	99,00	20K	1
14/11/2024	-0,66%	-0,70	105,40	105,40	105,40	105,40	737	1
13/11/2024	2,31%	2,40	106,10	105,35	105,35	106,50	24K	4
12/11/2024	0,68%	0,70	103,70	103,70	103,70	103,70	5K	1
11/11/2024	0,00%	0,00	103,00	103,00	103,00	103,00	14K	3
08/11/2024	2,61%	2,62	103,00	101,90	101,90	103,00	818	2
07/11/2024	6,92%	6,50	100,38	100,36	100,36	100,38	1K	2
06/11/2024	1,62%	1,50	93,88	93,88	93,88	93,88	8K	1
05/11/2024	1,13%	1,03	92,38	92,38	92,38	92,38	92	1
01/11/2024	-2,00%	-1,86	91,35	91,35	91,35	91,35	274	1
29/10/2024	6,44%	5,64	93,21	93,21	93,21	93,21	279	1
24/10/2024	1,25%	1,08	87,57	87,57	87,57	87,57	87	1
23/10/2024	-5,60%	-5,13	86,49	86,49	86,49	86,49	864	1
17/10/2024	1,38%	1,25	91,62	91,62	91,62	91,62	3K	1
16/10/2024	-0,09%	-0,08	90,37	93,51	90,37	93,51	557	2
14/10/2024	10,44%	8,55	90,45	90,45	90,45	90,45	723	1
04/10/2024	4,57%	3,58	81,90	81,90	81,90	81,90	81	1
01/10/2024	-5,35%	-4,43	78,32	78,32	78,32	78,32	4K	1
24/09/2024	-3,42%	-2,93	82,75	82,75	82,75	82,75	2K	1
23/09/2024	6,99%	5,60	85,68	84,48	84,48	85,68	8K	2
19/09/2024	-2,35%	-1,93	80,08	80,08	80,08	80,08	640	1
16/09/2024	-3,68%	-3,13	82,01	82,01	82,01	82,01	8K	1
11/09/2024	-0,35%	-0,30	85,14	85,14	85,14	85,14	851	1
10/09/2024	-1,85%	-1,61	85,44	85,44	85,44	85,44	4K	1
05/09/2024	-1,21%	-1,07	87,05	87,05	87,05	87,05	261	1
04/09/2024	-1,01%	-0,90	88,12	88,12	88,12	88,12	9K	1
30/08/2024	0,77%	0,68	89,02	89,02	89,02	89,02	2K	1
29/08/2024	20,19%	14,84	88,34	75,77	75,77	88,34	32K	10
27/08/2024	-0,66%	-0,49	73,50	73,50	73,50	73,50	441	1
22/08/2024	2,54%	1,83	73,99	73,99	73,99	73,99	2K	1
15/08/2024	5,37%	3,68	72,16	72,16	72,16	72,16	72	1
12/08/2024	-0,07%	-0,05	68,48	68,10	68,00	68,48	4K	4
08/08/2024	2,09%	1,40	68,53	67,13	67,13	68,53	135	2
07/08/2024	-5,70%	-4,06	67,13	67,13	67,13	67,13	3K	1
29/07/2024	1,95%	1,36	71,19	71,19	71,19	71,19	427	1
26/07/2024	0,76%	0,53	69,83	69,83	69,83	69,83	7K	1
25/07/2024	-0,80%	-0,56	69,30	69,30	69,30	69,30	554	1
23/07/2024	1,94%	1,33	69,86	69,94	69,86	69,94	6K	2
22/07/2024	3,35%	2,22	68,53	68,53	68,53	68,53	685	1
19/07/2024	-1,21%	-0,81	66,31	66,31	66,31	66,31	66	1
18/07/2024	1,24%	0,82	67,12	66,60	66,60	67,12	13K	4
17/07/2024	-5,26%	-3,68	66,30	66,30	66,30	66,30	66	1
16/07/2024	-2,59%	-1,86	69,98	69,98	69,98	69,98	699	1
21/06/2024	1,03%	0,73	71,84	72,28	71,82	72,28	2K	3
20/06/2024	-2,64%	-1,93	71,11	71,11	71,11	71,11	46K	1
18/06/2024	0,00%	0,00	73,04	73,04	73,04	73,04	73	1
17/06/2024	0,74%	0,54	73,04	73,04	73,04	73,04	73	1
14/06/2024	-0,03%	-0,02	72,50	72,50	72,50	72,50	8K	1
13/06/2024	-1,71%	-1,26	72,52	72,52	72,52	72,52	5K	1
12/06/2024	3,33%	2,38	73,78	73,75	73,75	73,78	4K	2
11/06/2024	0,69%	0,49	71,40	71,40	71,40	71,40	71	1
10/06/2024	0,00%	0,00	70,91	70,91	70,91	70,91	141	1
05/06/2024	0,70%	0,49	70,91	71,20	70,91	71,20	3K	2
31/05/2024	-24,18%	-22,46	70,42	89,97	69,89	89,97	2M	66
28/05/2024	-0,55%	-0,51	92,88	93,87	92,88	93,87	71K	6
24/05/2024	1,22%	1,13	93,39	93,26	93,26	93,39	3K	2
23/05/2024	-1,62%	-1,52	92,26	92,26	92,26	92,26	645	1
22/05/2024	-0,38%	-0,36	93,78	93,78	93,78	93,78	187	2
21/05/2024	6,30%	5,58	94,14	93,80	93,80	94,32	9K	3
17/05/2024	0,00%	0,00	88,56	88,56	88,56	88,56	442	1
16/05/2024	0,51%	0,45	88,56	88,38	88,00	88,56	318K	5
15/05/2024	0,78%	0,68	88,11	87,00	87,00	88,20	375K	9
10/05/2024	0,56%	0,49	87,43	87,35	87,35	88,12	643K	11
09/05/2024	5,10%	4,22	86,94	86,73	86,73	86,94	13K	2
07/05/2024	1,91%	1,55	82,72	82,72	82,72	82,72	3K	1
06/05/2024	2,42%	1,92	81,17	81,17	81,17	81,17	6K	1
03/05/2024	5,65%	4,24	79,25	79,40	79,25	80,00	6K	4
02/05/2024	-5,68%	-4,52	75,01	78,99	75,01	78,99	8K	4
30/04/2024	-0,38%	-0,30	79,53	81,02	79,53	81,02	14K	2
29/04/2024	0,86%	0,68	79,83	79,83	79,83	79,83	14K	1
26/04/2024	0,73%	0,57	79,15	79,15	79,15	79,15	9K	1
25/04/2024	-0,37%	-0,29	78,58	78,58	78,58	78,58	11K	1
24/04/2024	1,85%	1,43	78,87	78,87	78,87	78,87	22K	1
23/04/2024	0,41%	0,32	77,44	79,06	77,44	79,06	20K	2
22/04/2024	1,39%	1,06	77,12	77,12	77,12	77,12	22K	1
19/04/2024	-2,89%	-2,26	76,06	76,06	76,06	76,06	27K	1
18/04/2024	-1,50%	-1,19	78,32	79,51	78,32	79,68	25K	4
17/04/2024	-3,06%	-2,51	79,51	79,98	79,51	79,98	5K	2
16/04/2024	2,55%	2,04	82,02	81,75	81,75	82,02	3K	2
15/04/2024	-1,41%	-1,14	79,98	79,98	79,98	79,98	11K	2
12/04/2024	-1,19%	-0,98	81,12	81,12	81,12	81,12	18K	1
11/04/2024	-1,11%	-0,92	82,10	82,10	82,10	82,10	22K	1
10/04/2024	3,04%	2,45	83,02	79,99	79,99	83,02	22K	3
09/04/2024	-2,97%	-2,47	80,57	80,57	80,57	80,57	29K	1
08/04/2024	-1,05%	-0,88	83,04	83,36	82,16	83,36	14K	4
05/04/2024	1,54%	1,27	83,92	82,80	82,80	83,92	922	2
04/04/2024	3,70%	2,95	82,65	82,65	82,65	82,65	21K	1
03/04/2024	3,88%	2,98	79,70	79,70	79,70	79,70	45K	2
02/04/2024	-2,40%	-1,89	76,72	76,72	76,72	76,72	54K	1
01/04/2024	1,62%	1,25	78,61	78,33	78,33	78,64	47K	3
28/03/2024	1,46%	1,11	77,36	77,65	77,36	77,65	34K	2
27/03/2024	-4,21%	-3,35	76,25	77,79	76,25	77,79	43K	2
26/03/2024	-1,12%	-0,90	79,60	80,50	79,60	80,50	43K	4
25/03/2024	-0,07%	-0,06	80,50	80,44	80,44	80,50	31K	2
22/03/2024	3,49%	2,72	80,56	78,55	78,55	80,56	41K	2
21/03/2024	0,95%	0,73	77,84	77,84	77,84	77,84	47K	1
20/03/2024	-2,18%	-1,72	77,11	77,12	77,11	77,12	52K	2
19/03/2024	-2,15%	-1,73	78,83	78,25	77,84	78,83	199K	10
18/03/2024	1,97%	1,56	80,56	80,15	80,15	80,56	11K	2
15/03/2024	0,30%	0,24	79,00	79,28	79,00	79,28	14K	2
14/03/2024	-2,72%	-2,20	78,76	78,76	78,76	78,76	9K	1
13/03/2024	2,12%	1,68	80,96	80,96	80,96	80,96	6K	1
12/03/2024	0,41%	0,32	79,28	78,96	78,96	79,80	7K	4
11/03/2024	-4,17%	-3,44	78,96	79,98	78,96	79,98	3K	3
08/03/2024	4,30%	3,40	82,40	81,68	81,52	82,40	5K	6
07/03/2024	-1,55%	-1,24	79,00	79,98	79,00	79,98	6K	2
06/03/2024	2,41%	1,89	80,24	79,52	79,52	80,24	10K	2
05/03/2024	-2,94%	-2,37	78,35	78,35	78,35	78,35	4K	1
04/03/2024	1,61%	1,28	80,72	81,50	80,72	81,84	10K	3
01/03/2024	3,79%	2,90	79,44	79,44	79,44	79,44	2K	1
29/02/2024	5,40%	3,92	76,54	74,00	74,00	76,54	16K	3
28/02/2024	0,43%	0,31	72,62	72,62	72,62	72,62	14K	1
27/02/2024	-2,35%	-1,74	72,31	73,45	72,31	73,45	15K	3
26/02/2024	-0,20%	-0,15	74,05	74,05	74,05	74,05	7K	1
23/02/2024	1,63%	1,19	74,20	73,44	73,44	74,20	14K	2
22/02/2024	8,84%	5,93	73,01	71,96	71,96	73,01	11K	2
21/02/2024	-4,36%	-3,06	67,08	67,08	67,08	67,08	8K	1
20/02/2024	-6,18%	-4,62	70,14	70,00	69,93	70,14	32K	5
16/02/2024	2,86%	2,08	74,76	74,76	74,76	74,76	31K	1
15/02/2024	1,92%	1,37	72,68	72,68	72,68	72,68	25K	1
14/02/2024	-2,05%	-1,49	71,31	71,31	71,31	71,31	26K	1
09/02/2024	-0,76%	-0,56	72,80	72,80	72,80	72,80	23K	2
08/02/2024	2,89%	2,06	73,36	73,36	73,36	73,36	26K	1
07/02/2024	1,86%	1,30	71,30	71,40	71,30	71,40	6K	2
06/02/2024	-1,60%	-1,14	70,00	70,75	70,00	70,75	3K	2
05/02/2024	-	-	71,14	72,39	71,14	72,39	5K	2

Date,Open,High,Low,Close,Volume
05-Dec-24,102.25,102.25,102.25,102.25,11758
03-Dec-24,100.60,100.60,100.60,100.60,18711
02-Dec-24,99.24,100.60,99.24,100.60,5228
29-Nov-24,101.57,101.57,98.40,98.40,19385
28-Nov-24,99.00,99.00,99.00,99.00,99
27-Nov-24,112.00,112.00,99.00,99.00,5163
26-Nov-24,105.70,105.71,105.70,105.71,2008
22-Nov-24,105.70,105.70,105.70,105.70,4122
19-Nov-24,99.00,99.00,99.00,99.00,19800
14-Nov-24,105.40,105.40,105.40,105.40,737
13-Nov-24,105.35,106.50,105.35,106.10,24468
12-Nov-24,103.70,103.70,103.70,103.70,5185
11-Nov-24,103.00,103.00,103.00,103.00,13802
08-Nov-24,101.90,103.00,101.90,103.00,818
07-Nov-24,100.36,100.38,100.36,100.38,1104
06-Nov-24,93.88,93.88,93.88,93.88,8449
05-Nov-24,92.38,92.38,92.38,92.38,92
01-Nov-24,91.35,91.35,91.35,91.35,274
29-Oct-24,93.21,93.21,93.21,93.21,279
24-Oct-24,87.57,87.57,87.57,87.57,87
23-Oct-24,86.49,86.49,86.49,86.49,864
17-Oct-24,91.62,91.62,91.62,91.62,2748
16-Oct-24,93.51,93.51,90.37,90.37,557
14-Oct-24,90.45,90.45,90.45,90.45,723
04-Oct-24,81.90,81.90,81.90,81.90,81
01-Oct-24,78.32,78.32,78.32,78.32,3916
24-Sep-24,82.75,82.75,82.75,82.75,1655
23-Sep-24,84.48,85.68,84.48,85.68,8049
19-Sep-24,80.08,80.08,80.08,80.08,640
16-Sep-24,82.01,82.01,82.01,82.01,8201
11-Sep-24,85.14,85.14,85.14,85.14,851
10-Sep-24,85.44,85.44,85.44,85.44,4272
05-Sep-24,87.05,87.05,87.05,87.05,261
04-Sep-24,88.12,88.12,88.12,88.12,8812
30-Aug-24,89.02,89.02,89.02,89.02,1780
29-Aug-24,75.77,88.34,75.77,88.34,32104
27-Aug-24,73.50,73.50,73.50,73.50,441
22-Aug-24,73.99,73.99,73.99,73.99,2219
15-Aug-24,72.16,72.16,72.16,72.16,72
12-Aug-24,68.10,68.48,68.00,68.48,4160
08-Aug-24,67.13,68.53,67.13,68.53,135
07-Aug-24,67.13,67.13,67.13,67.13,3222
29-Jul-24,71.19,71.19,71.19,71.19,427
26-Jul-24,69.83,69.83,69.83,69.83,6633
25-Jul-24,69.30,69.30,69.30,69.30,554
23-Jul-24,69.94,69.94,69.86,69.86,5734
22-Jul-24,68.53,68.53,68.53,68.53,685
19-Jul-24,66.31,66.31,66.31,66.31,66
18-Jul-24,66.60,67.12,66.60,67.12,12845
17-Jul-24,66.30,66.30,66.30,66.30,66
16-Jul-24,69.98,69.98,69.98,69.98,699
21-Jun-24,72.28,72.28,71.82,71.84,1939
20-Jun-24,71.11,71.11,71.11,71.11,46221
18-Jun-24,73.04,73.04,73.04,73.04,73
17-Jun-24,73.04,73.04,73.04,73.04,73
14-Jun-24,72.50,72.50,72.50,72.50,7975
13-Jun-24,72.52,72.52,72.52,72.52,5076
12-Jun-24,73.75,73.78,73.75,73.78,3761
11-Jun-24,71.40,71.40,71.40,71.40,71
10-Jun-24,70.91,70.91,70.91,70.91,141
05-Jun-24,71.20,71.20,70.91,70.91,3202
31-May-24,89.97,89.97,69.89,70.42,1921519
28-May-24,93.87,93.87,92.88,92.88,70798
24-May-24,93.26,93.39,93.26,93.39,3454
23-May-24,92.26,92.26,92.26,92.26,645
22-May-24,93.78,93.78,93.78,93.78,187
21-May-24,93.80,94.32,93.80,94.14,8845
17-May-24,88.56,88.56,88.56,88.56,442
16-May-24,88.38,88.56,88.00,88.56,317923
15-May-24,87.00,88.20,87.00,88.11,375320
10-May-24,87.35,88.12,87.35,87.43,643348
09-May-24,86.73,86.94,86.73,86.94,13020
07-May-24,82.72,82.72,82.72,82.72,3308
06-May-24,81.17,81.17,81.17,81.17,6493
03-May-24,79.40,80.00,79.25,79.25,6026
02-May-24,78.99,78.99,75.01,75.01,7559
30-Apr-24,81.02,81.02,79.53,79.53,13601
29-Apr-24,79.83,79.83,79.83,79.83,13571
26-Apr-24,79.15,79.15,79.15,79.15,9498
25-Apr-24,78.58,78.58,78.58,78.58,11001
24-Apr-24,78.87,78.87,78.87,78.87,22083
23-Apr-24,79.06,79.06,77.44,77.44,20371
22-Apr-24,77.12,77.12,77.12,77.12,21593
19-Apr-24,76.06,76.06,76.06,76.06,26621
18-Apr-24,79.51,79.68,78.32,78.32,25138
17-Apr-24,79.98,79.98,79.51,79.51,4850
16-Apr-24,81.75,82.02,81.75,82.02,2534
15-Apr-24,79.98,79.98,79.98,79.98,11197
12-Apr-24,81.12,81.12,81.12,81.12,17846
11-Apr-24,82.10,82.10,82.10,82.10,22167
10-Apr-24,79.99,83.02,79.99,83.02,21691
09-Apr-24,80.57,80.57,80.57,80.57,29005
08-Apr-24,83.36,83.36,82.16,83.04,14294
05-Apr-24,82.80,83.92,82.80,83.92,922
04-Apr-24,82.65,82.65,82.65,82.65,21489
03-Apr-24,79.70,79.70,79.70,79.70,44632
02-Apr-24,76.72,76.72,76.72,76.72,54471
01-Apr-24,78.33,78.64,78.33,78.61,47480
28-Mar-24,77.65,77.65,77.36,77.36,34163
27-Mar-24,77.79,77.79,76.25,76.25,42855
26-Mar-24,80.50,80.50,79.60,79.60,43074
25-Mar-24,80.44,80.50,80.44,80.50,30587
22-Mar-24,78.55,80.56,78.55,80.56,40886
21-Mar-24,77.84,77.84,77.84,77.84,47482
20-Mar-24,77.12,77.12,77.11,77.11,52280
19-Mar-24,78.25,78.83,77.84,78.83,198667
18-Mar-24,80.15,80.56,80.15,80.56,11382
15-Mar-24,79.28,79.28,79.00,79.00,13509
14-Mar-24,78.76,78.76,78.76,78.76,8663
13-Mar-24,80.96,80.96,80.96,80.96,6476
12-Mar-24,78.96,79.80,78.96,79.28,7255
11-Mar-24,79.98,79.98,78.96,78.96,2528
08-Mar-24,81.68,82.40,81.52,82.40,5310
07-Mar-24,79.98,79.98,79.00,79.00,5609
06-Mar-24,79.52,80.24,79.52,80.24,10417
05-Mar-24,78.35,78.35,78.35,78.35,3917
04-Mar-24,81.50,81.84,80.72,80.72,9765
01-Mar-24,79.44,79.44,79.44,79.44,1588
29-Feb-24,74.00,76.54,74.00,76.54,15604
28-Feb-24,72.62,72.62,72.62,72.62,13797
27-Feb-24,73.45,73.45,72.31,72.31,14852
26-Feb-24,74.05,74.05,74.05,74.05,6664
23-Feb-24,73.44,74.20,73.44,74.20,14027
22-Feb-24,71.96,73.01,71.96,73.01,11086
21-Feb-24,67.08,67.08,67.08,67.08,8049
20-Feb-24,70.00,70.14,69.93,70.14,32310
16-Feb-24,74.76,74.76,74.76,74.76,31399
15-Feb-24,72.68,72.68,72.68,72.68,24711
14-Feb-24,71.31,71.31,71.31,71.31,25671
09-Feb-24,72.80,72.80,72.80,72.80,22568
08-Feb-24,73.36,73.36,73.36,73.36,26409
07-Feb-24,71.40,71.40,71.30,71.30,6497
06-Feb-24,70.75,70.75,70.00,70.00,2900
05-Feb-24,72.39,72.39,71.14,71.14,4570

*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: N2TN34