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
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	-0,75%	-0,54	71,14	72,39	71,14	72,39	5K	2
02/02/2024	2,90%	2,02	71,68	72,15	71,68	72,45	40K	7
01/02/2024	-0,29%	-0,20	69,66	69,66	69,66	69,66	6K	1
31/01/2024	-0,20%	-0,14	69,86	70,00	69,07	70,00	26K	3
30/01/2024	1,73%	1,19	70,00	70,35	70,00	70,35	10K	2
29/01/2024	1,56%	1,06	68,81	68,81	68,81	68,81	9K	1
26/01/2024	-3,05%	-2,13	67,75	67,75	67,75	67,75	2K	2
25/01/2024	-0,60%	-0,42	69,88	68,89	68,89	69,88	7K	2
24/01/2024	1,88%	1,30	70,30	70,30	70,30	70,30	16K	1
23/01/2024	-0,66%	-0,46	69,00	69,00	69,00	69,00	36K	1
22/01/2024	4,34%	2,89	69,46	67,69	67,69	69,46	123K	10
18/01/2024	4,97%	3,15	66,57	66,36	66,36	66,57	58K	2
17/01/2024	1,44%	0,90	63,42	63,48	63,42	63,48	53K	2
16/01/2024	1,07%	0,66	62,52	62,08	62,08	62,52	116K	4
15/01/2024	1,41%	0,86	61,86	61,86	61,86	61,86	61	1
12/01/2024	2,50%	1,49	61,00	61,00	61,00	61,00	52K	2
11/01/2024	0,90%	0,53	59,51	59,51	59,51	59,51	40K	1
10/01/2024	1,03%	0,60	58,98	58,98	58,98	58,98	25K	1
09/01/2024	3,00%	1,70	58,38	58,38	58,38	58,38	12K	1
08/01/2024	2,63%	1,45	56,68	56,68	56,68	56,68	2K	1
05/01/2024	-0,75%	-0,42	55,23	55,23	55,23	55,23	2K	1
04/01/2024	-1,07%	-0,60	55,65	55,65	55,65	55,65	4K	1
03/01/2024	1,17%	0,65	56,25	56,25	56,25	56,25	1K	1
02/01/2024	-2,81%	-1,61	55,60	55,60	55,60	55,60	556	1
28/12/2023	0,90%	0,51	57,21	57,21	57,21	57,21	4K	1
27/12/2023	-0,63%	-0,36	56,70	56,70	56,70	56,70	7K	1
26/12/2023	-1,35%	-0,78	57,06	56,83	56,83	57,06	8K	2
22/12/2023	2,23%	1,26	57,84	57,84	57,84	57,84	1K	1
21/12/2023	-1,31%	-0,75	56,58	56,58	56,58	56,58	4K	1
20/12/2023	0,23%	0,13	57,33	57,33	57,33	57,33	7K	1
19/12/2023	0,72%	0,41	57,20	57,20	57,20	57,20	10K	1
18/12/2023	-0,68%	-0,39	56,79	56,79	56,79	56,79	3K	1
15/12/2023	-0,31%	-0,18	57,18	57,18	57,18	57,18	8K	1
13/12/2023	-0,93%	-0,54	57,36	57,36	57,36	57,36	4K	1
12/12/2023	2,03%	1,15	57,90	57,90	57,90	57,90	7K	1
11/12/2023	1,48%	0,83	56,75	56,75	56,75	56,75	9K	1
08/12/2023	2,46%	1,34	55,92	55,98	55,92	55,98	5K	2
07/12/2023	-0,69%	-0,38	54,58	55,30	54,58	55,30	6K	2
06/12/2023	-0,51%	-0,28	54,96	54,96	54,96	54,96	9K	1
05/12/2023	2,14%	1,16	55,24	55,24	55,24	55,24	11K	2
04/12/2023	-0,33%	-0,18	54,08	54,08	54,08	54,08	4K	1
01/12/2023	19,07%	8,69	54,26	54,26	54,26	54,26	10K	1
01/11/2023	0,57%	0,26	45,57	45,57	45,57	45,57	4K	1
31/10/2023	2,53%	1,12	45,31	45,31	45,31	45,31	5K	1
30/10/2023	2,36%	1,02	44,19	44,19	44,19	44,19	4K	1
27/10/2023	-7,56%	-3,53	43,17	43,04	43,04	43,17	474	2
19/10/2023	-4,11%	-2,00	46,70	46,70	46,70	46,70	93	1
18/10/2023	0,58%	0,28	48,70	48,70	48,70	48,70	4K	1
17/10/2023	-1,77%	-0,87	48,42	48,42	48,42	48,42	4K	1
16/10/2023	-0,73%	-0,36	49,29	49,29	49,29	49,29	5K	1
13/10/2023	37,27%	13,48	49,65	49,34	49,34	49,65	98	2
25/08/2023	-5,81%	-2,23	36,17	35,21	35,21	36,17	36K	4
21/08/2023	20,08%	6,42	38,40	38,31	38,16	38,48	42K	7
28/03/2023	-0,19%	-0,06	31,98	31,98	31,98	31,98	3K	1
27/03/2023	-0,22%	-0,07	32,04	32,04	32,04	32,04	3K	1
24/03/2023	-3,92%	-1,31	32,11	32,11	32,11	32,11	4K	2
23/03/2023	0,36%	0,12	33,42	33,42	33,42	33,42	7K	1
22/03/2023	-1,45%	-0,49	33,30	33,30	33,30	33,30	12K	1
21/03/2023	1,56%	0,52	33,79	33,79	33,79	33,79	13K	1
20/03/2023	2,84%	0,92	33,27	33,39	33,27	33,39	84K	13
16/03/2023	0,37%	0,12	32,35	32,35	32,35	32,35	40K	1
15/03/2023	-0,74%	-0,24	32,23	32,23	32,23	32,23	45K	1
14/03/2023	2,20%	0,70	32,47	32,47	32,47	32,47	48K	1
13/03/2023	-0,90%	-0,29	31,77	31,77	31,77	31,77	51K	1
10/03/2023	-3,17%	-1,05	32,06	32,06	32,06	32,06	48K	7
09/03/2023	-2,59%	-0,88	33,11	33,11	33,11	33,11	51K	2
08/03/2023	-1,48%	-0,51	33,99	33,99	33,99	33,99	45K	5
07/03/2023	-8,15%	-3,06	34,50	34,50	34,50	34,50	42K	2
06/03/2023	1,62%	0,60	37,56	37,56	37,56	37,56	32K	1
03/03/2023	0,98%	0,36	36,96	37,26	36,96	37,26	31K	2
02/03/2023	-1,19%	-0,44	36,60	36,60	36,60	36,60	18K	1
01/03/2023	0,11%	0,04	37,04	37,04	37,04	37,04	21K	1
28/02/2023	-0,62%	-0,23	37,00	36,82	36,82	37,00	14K	3
27/02/2023	1,78%	0,65	37,23	36,99	36,99	37,23	10K	2
24/02/2023	-0,84%	-0,31	36,58	36,58	36,58	36,58	19K	1
23/02/2023	3,36%	1,20	36,89	36,40	36,40	36,89	1K	2
22/02/2023	-2,35%	-0,86	35,69	35,69	35,69	35,69	16K	1
17/02/2023	-3,02%	-1,14	36,55	36,62	36,55	36,62	25K	2
16/02/2023	-0,89%	-0,34	37,69	37,69	37,69	37,69	8K	1
15/02/2023	1,82%	0,68	38,03	38,03	38,03	38,03	14K	1
13/02/2023	-0,53%	-0,20	37,35	37,26	37,26	37,35	563K	77
10/02/2023	-3,20%	-1,24	37,55	37,55	37,55	37,55	75K	1
09/02/2023	-	-	38,79	38,79	38,79	38,79	19K	1

Date,Open,High,Low,Close,Volume
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
02-Feb-24,72.15,72.45,71.68,71.68,39609
01-Feb-24,69.66,69.66,69.66,69.66,6269
31-Jan-24,70.00,70.00,69.07,69.86,26364
30-Jan-24,70.35,70.35,70.00,70.00,10362
29-Jan-24,68.81,68.81,68.81,68.81,8945
26-Jan-24,67.75,67.75,67.75,67.75,2032
25-Jan-24,68.89,69.88,68.89,69.88,7056
24-Jan-24,70.30,70.30,70.30,70.30,16169
23-Jan-24,69.00,69.00,69.00,69.00,35880
22-Jan-24,67.69,69.46,67.69,69.46,122900
18-Jan-24,66.36,66.57,66.36,66.57,58351
17-Jan-24,63.48,63.48,63.42,63.42,53386
16-Jan-24,62.08,62.52,62.08,62.52,116420
15-Jan-24,61.86,61.86,61.86,61.86,61
12-Jan-24,61.00,61.00,61.00,61.00,52460
11-Jan-24,59.51,59.51,59.51,59.51,39871
10-Jan-24,58.98,58.98,58.98,58.98,25361
09-Jan-24,58.38,58.38,58.38,58.38,12259
08-Jan-24,56.68,56.68,56.68,56.68,2267
05-Jan-24,55.23,55.23,55.23,55.23,1656
04-Jan-24,55.65,55.65,55.65,55.65,3895
03-Jan-24,56.25,56.25,56.25,56.25,1125
02-Jan-24,55.60,55.60,55.60,55.60,556
28-Dec-23,57.21,57.21,57.21,57.21,4004
27-Dec-23,56.70,56.70,56.70,56.70,7371
26-Dec-23,56.83,57.06,56.83,57.06,8013
22-Dec-23,57.84,57.84,57.84,57.84,1156
21-Dec-23,56.58,56.58,56.58,56.58,3960
20-Dec-23,57.33,57.33,57.33,57.33,6879
19-Dec-23,57.20,57.20,57.20,57.20,9724
18-Dec-23,56.79,56.79,56.79,56.79,3407
15-Dec-23,57.18,57.18,57.18,57.18,8005
13-Dec-23,57.36,57.36,57.36,57.36,4015
12-Dec-23,57.90,57.90,57.90,57.90,6948
11-Dec-23,56.75,56.75,56.75,56.75,8512
08-Dec-23,55.98,55.98,55.92,55.92,5094
07-Dec-23,55.30,55.30,54.58,54.58,5513
06-Dec-23,54.96,54.96,54.96,54.96,8793
05-Dec-23,55.24,55.24,55.24,55.24,11048
04-Dec-23,54.08,54.08,54.08,54.08,3785
01-Dec-23,54.26,54.26,54.26,54.26,10309
01-Nov-23,45.57,45.57,45.57,45.57,3645
31-Oct-23,45.31,45.31,45.31,45.31,4531
30-Oct-23,44.19,44.19,44.19,44.19,3977
27-Oct-23,43.04,43.17,43.04,43.17,474
19-Oct-23,46.70,46.70,46.70,46.70,93
18-Oct-23,48.70,48.70,48.70,48.70,4383
17-Oct-23,48.42,48.42,48.42,48.42,4357
16-Oct-23,49.29,49.29,49.29,49.29,4929
13-Oct-23,49.34,49.65,49.34,49.65,98
25-Aug-23,35.21,36.17,35.21,36.17,35672
21-Aug-23,38.31,38.48,38.16,38.40,42079
28-Mar-23,31.98,31.98,31.98,31.98,2878
27-Mar-23,32.04,32.04,32.04,32.04,3204
24-Mar-23,32.11,32.11,32.11,32.11,3532
23-Mar-23,33.42,33.42,33.42,33.42,6684
22-Mar-23,33.30,33.30,33.30,33.30,11655
21-Mar-23,33.79,33.79,33.79,33.79,13178
20-Mar-23,33.39,33.39,33.27,33.27,84255
16-Mar-23,32.35,32.35,32.35,32.35,39790
15-Mar-23,32.23,32.23,32.23,32.23,44799
14-Mar-23,32.47,32.47,32.47,32.47,48380
13-Mar-23,31.77,31.77,31.77,31.77,50514
10-Mar-23,32.06,32.06,32.06,32.06,48410
09-Mar-23,33.11,33.11,33.11,33.11,51320
08-Mar-23,33.99,33.99,33.99,33.99,44526
07-Mar-23,34.50,34.50,34.50,34.50,42124
06-Mar-23,37.56,37.56,37.56,37.56,32301
03-Mar-23,37.26,37.26,36.96,36.96,31198
02-Mar-23,36.60,36.60,36.60,36.60,17934
01-Mar-23,37.04,37.04,37.04,37.04,21112
28-Feb-23,36.82,37.00,36.82,37.00,14096
27-Feb-23,36.99,37.23,36.99,37.23,10024
24-Feb-23,36.58,36.58,36.58,36.58,18655
23-Feb-23,36.40,36.89,36.40,36.89,1170
22-Feb-23,35.69,35.69,35.69,35.69,16417
17-Feb-23,36.62,36.62,36.55,36.55,24884
16-Feb-23,37.69,37.69,37.69,37.69,7914
15-Feb-23,38.03,38.03,38.03,38.03,13690
13-Feb-23,37.26,37.35,37.26,37.35,562556
10-Feb-23,37.55,37.55,37.55,37.55,75100
09-Feb-23,38.79,38.79,38.79,38.79,19395

*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