Cotação atual, histórico e gráfico do papel: N2VC34

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 N2VC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/04/2024	-1,81%	-0,13	7,04	7,05	7,04	7,05	11K	3
04/04/2024	7,50%	0,50	7,17	7,17	7,17	7,17	717	1
27/03/2024	1,52%	0,10	6,67	7,23	6,67	7,23	7K	9
26/03/2024	-4,09%	-0,28	6,57	6,57	6,57	6,57	13	1
19/03/2024	-8,79%	-0,66	6,85	7,01	6,78	7,01	17K	6
18/03/2024	0,27%	0,02	7,51	7,51	7,51	7,51	7	1
12/03/2024	-9,87%	-0,82	7,49	8,24	7,49	8,24	927	4
07/03/2024	5,73%	0,45	8,31	8,32	8,31	8,32	10K	2
04/03/2024	-1,26%	-0,10	7,86	7,86	7,86	7,86	7	1
01/03/2024	4,33%	0,33	7,96	7,96	7,96	7,96	7	1
23/02/2024	0,00%	0,00	7,63	7,63	7,63	7,63	22	1

22/02/2024	0,26%	0,02	7,63	7,63	7,63	7,63	7	1
21/02/2024	-0,39%	-0,03	7,61	7,61	7,61	7,61	7	1
14/02/2024	9,77%	0,68	7,64	7,64	7,64	7,64	45	2
07/02/2024	-2,11%	-0,15	6,96	6,96	6,96	6,96	76	1
06/02/2024	0,57%	0,04	7,11	7,11	7,11	7,11	7	1
05/02/2024	0,00%	0,00	7,07	7,22	7,07	7,22	199	4
01/02/2024	0,00%	0,00	7,07	7,07	7,07	7,07	1K	1
31/01/2024	1,73%	0,12	7,07	6,85	6,85	7,07	155	5
30/01/2024	-9,15%	-0,70	6,95	7,13	6,95	7,13	2K	3
29/01/2024	25,00%	1,53	7,65	6,87	6,87	7,65	177	6
17/01/2024	-8,52%	-0,57	6,12	6,83	5,96	6,83	134	4
15/01/2024	4,86%	0,31	6,69	6,36	6,36	6,69	19	2
28/12/2023	-0,16%	-0,01	6,38	6,38	6,38	6,38	6	1
20/12/2023	0,00%	0,00	6,39	6,39	6,39	6,39	63	1
04/12/2023	6,68%	0,40	6,39	6,39	6,39	6,39	6	1
01/12/2023	10,93%	0,59	5,99	5,40	5,00	5,99	1K	6
13/11/2023	-2,17%	-0,12	5,40	5,40	5,40	5,40	5	1
10/11/2023	-8,76%	-0,53	5,52	5,50	5,42	5,52	60	6
08/11/2023	-1,14%	-0,07	6,05	6,10	6,05	6,10	12	2
07/11/2023	-2,08%	-0,13	6,12	6,36	6,12	6,36	1K	3
06/11/2023	-14,50%	-1,06	6,25	7,30	6,25	7,30	2K	8
23/10/2023	-5,19%	-0,40	7,31	7,31	7,31	7,31	7	1
16/10/2023	5,62%	0,41	7,71	7,71	7,71	7,71	7	1
06/10/2023	-1,62%	-0,12	7,30	7,30	7,30	7,30	36	1
05/10/2023	-5,48%	-0,43	7,42	7,80	7,42	7,80	15	2
04/10/2023	-1,01%	-0,08	7,85	7,85	7,85	7,85	7	1
03/10/2023	-13,62%	-1,25	7,93	7,89	7,89	7,93	166	2
02/10/2023	2,00%	0,18	9,18	9,18	9,18	9,18	27	1
19/09/2023	-2,91%	-0,27	9,00	9,00	9,00	9,00	9	1
18/09/2023	-4,04%	-0,39	9,27	9,27	9,27	9,27	92	1
14/09/2023	-0,82%	-0,08	9,66	9,66	9,66	9,66	3K	1
12/09/2023	-1,42%	-0,14	9,74	9,74	9,74	9,74	487	1
08/09/2023	-4,91%	-0,51	9,88	9,88	9,88	9,88	345	1
06/09/2023	-1,89%	-0,20	10,39	10,34	10,34	10,49	5K	8
05/09/2023	-2,75%	-0,30	10,59	10,89	10,59	10,89	182	4
04/09/2023	0,00%	0,00	10,89	10,89	10,89	10,89	10	1
01/09/2023	3,91%	0,41	10,89	10,89	10,89	10,89	108	1
30/08/2023	0,00%	0,00	10,48	10,48	10,48	10,48	62	1
29/08/2023	11,85%	1,11	10,48	9,18	9,00	10,48	8K	16
28/08/2023	-35,73%	-5,21	9,37	14,00	9,18	14,00	18K	43
23/08/2023	-3,76%	-0,57	14,58	14,75	14,58	14,75	569	3
21/08/2023	-1,94%	-0,30	15,15	15,15	15,15	15,15	30	1
18/08/2023	0,98%	0,15	15,45	14,53	14,53	15,45	584	5
14/08/2023	-0,20%	-0,03	15,30	15,30	15,06	15,30	622	3
11/08/2023	-26,97%	-5,66	15,33	16,44	14,80	16,44	7K	16
31/07/2023	5,48%	1,09	20,99	22,30	20,99	22,30	43	2
07/07/2023	0,00%	0,00	19,90	19,90	19,90	19,90	19	1
06/07/2023	-1,29%	-0,26	19,90	19,90	19,90	19,90	39	1
05/07/2023	1,00%	0,20	20,16	19,90	19,90	20,27	605	4
03/07/2023	0,15%	0,03	19,96	19,93	19,93	19,96	199	3
30/06/2023	1,68%	0,33	19,93	19,84	19,84	19,93	179	2
29/06/2023	-0,51%	-0,10	19,60	19,60	19,60	19,60	19	1
28/06/2023	-1,20%	-0,24	19,70	19,94	19,70	19,94	178	5
27/06/2023	-1,53%	-0,31	19,94	19,94	19,94	19,94	199	1
26/06/2023	0,00%	0,00	20,25	20,25	20,25	20,25	20	1
23/06/2023	-4,48%	-0,95	20,25	20,00	20,00	20,25	3K	5
22/06/2023	2,91%	0,60	21,20	21,20	21,20	21,20	1K	2
21/06/2023	-1,25%	-0,26	20,60	20,60	20,60	20,60	20	1
20/06/2023	-1,60%	-0,34	20,86	20,92	20,54	20,92	145	4
16/06/2023	-0,28%	-0,06	21,20	21,21	21,20	21,21	1K	2
15/06/2023	-2,52%	-0,55	21,26	21,78	21,26	21,82	1K	10
14/06/2023	-2,28%	-0,51	21,81	21,90	21,35	21,90	9K	8
13/06/2023	3,53%	0,76	22,32	21,50	21,50	23,00	11K	6
12/06/2023	3,16%	0,66	21,56	20,72	20,44	21,56	16K	8
09/06/2023	-11,63%	-2,75	20,90	22,56	20,58	22,56	30K	26
07/06/2023	2,29%	0,53	23,65	23,12	22,71	23,65	20K	18
06/06/2023	-42,07%	-16,79	23,12	31,02	22,64	31,02	62K	62
11/05/2023	0,00%	0,00	39,91	39,91	39,91	39,91	399	1
18/04/2023	-0,15%	-0,06	39,91	39,91	39,91	39,91	39	1
17/04/2023	0,00%	0,00	39,97	39,97	39,97	39,97	79	1
01/03/2023	-3,50%	-1,45	39,97	39,97	39,97	39,97	39	1
23/02/2023	-2,36%	-1,00	41,42	41,42	41,42	41,42	82	1
22/02/2023	-3,59%	-1,58	42,42	42,42	42,42	42,42	42	1
13/12/2022	-0,29%	-0,13	44,00	44,00	44,00	44,00	44	1
11/11/2022	6,18%	2,57	44,13	43,16	43,16	44,13	96K	3
29/09/2022	-2,74%	-1,17	41,56	41,56	41,56	41,56	41	1
20/09/2022	-5,86%	-2,66	42,73	42,73	42,73	42,73	42	1
16/09/2022	10,20%	4,20	45,39	45,39	45,39	45,39	45	1
02/09/2022	1,15%	0,47	41,19	41,19	41,19	41,19	82	1
01/09/2022	-2,91%	-1,22	40,72	40,72	40,72	40,72	122	1
26/08/2022	-3,36%	-1,46	41,94	42,03	41,94	42,03	48K	3
25/08/2022	0,67%	0,29	43,40	42,84	42,84	43,40	3K	2
24/08/2022	6,52%	2,64	43,11	41,04	41,04	43,11	7K	3
22/08/2022	-1,96%	-0,81	40,47	40,47	40,47	40,47	40	1
18/08/2022	-3,26%	-1,39	41,28	41,28	41,28	41,28	41	1
15/08/2022	7,37%	2,93	42,67	42,67	42,67	42,67	42	1
08/08/2022	1,58%	0,62	39,74	39,74	39,74	39,74	39	1
05/08/2022	9,89%	3,52	39,12	39,12	39,12	39,12	39	1
01/08/2022	-7,10%	-2,72	35,60	35,60	35,60	35,60	35	1
26/07/2022	-0,29%	-0,11	38,32	38,32	38,32	38,32	38	1
25/07/2022	-6,09%	-2,49	38,43	38,43	38,43	38,43	38	1
21/07/2022	5,27%	2,05	40,92	40,92	40,92	40,92	40	1
18/07/2022	0,18%	0,07	38,87	38,87	38,87	38,87	155	1
15/07/2022	-1,22%	-0,48	38,80	38,80	38,80	38,80	38	1
13/07/2022	-2,87%	-1,16	39,28	39,28	39,28	39,28	8K	2
07/07/2022	1,46%	0,58	40,44	40,44	40,44	40,44	40	1
06/07/2022	-0,60%	-0,24	39,86	39,86	39,86	39,86	39	1
05/07/2022	2,48%	0,97	40,10	40,10	40,10	40,10	80	1
01/07/2022	2,95%	1,12	39,13	39,13	39,13	39,13	39	1
28/06/2022	-3,13%	-1,23	38,01	38,01	38,01	38,01	38	1
27/06/2022	0,64%	0,25	39,24	39,24	39,24	39,24	39	1
24/06/2022	6,21%	2,28	38,99	38,99	38,99	38,99	77	1
23/06/2022	10,84%	3,59	36,71	36,71	36,71	36,71	10K	1
22/06/2022	9,16%	2,78	33,12	33,12	33,12	33,12	99	1
21/06/2022	-0,03%	-0,01	30,34	30,34	30,34	30,34	30	1
17/06/2022	-3,10%	-0,97	30,35	30,35	30,35	30,35	30	1
15/06/2022	-2,00%	-0,64	31,32	31,32	31,32	31,32	62	1
13/06/2022	-9,05%	-3,18	31,96	32,27	31,96	32,27	644	3
09/06/2022	-7,91%	-3,02	35,14	35,14	35,14	35,14	35	1
07/06/2022	1,27%	0,48	38,16	38,16	38,16	38,16	38	1
06/06/2022	-7,87%	-3,22	37,68	37,68	37,68	37,68	37	1
02/06/2022	8,55%	3,22	40,90	40,90	40,90	40,90	81	1
31/05/2022	-1,23%	-0,47	37,68	38,63	37,68	38,63	6K	2
26/05/2022	3,81%	1,40	38,15	38,15	38,15	38,15	38	1
25/05/2022	5,21%	1,82	36,75	36,75	36,75	36,75	36	1
24/05/2022	-6,38%	-2,38	34,93	34,93	34,93	34,93	34	1
23/05/2022	5,75%	2,03	37,31	37,31	37,31	37,31	37	1
20/05/2022	-5,97%	-2,24	35,28	35,28	35,28	35,28	141	1
19/05/2022	9,16%	3,15	37,52	37,52	37,52	37,52	150	1
18/05/2022	-3,51%	-1,25	34,37	34,37	34,37	34,37	34	1
17/05/2022	6,01%	2,02	35,62	35,62	35,62	35,62	35	1
13/05/2022	8,32%	2,58	33,60	33,60	33,60	33,60	33	1
12/05/2022	-	-	31,02	31,02	31,02	31,02	93	1

Date,Open,High,Low,Close,Volume
08-Apr-24,7.05,7.05,7.04,7.04,11285
04-Apr-24,7.17,7.17,7.17,7.17,717
27-Mar-24,7.23,7.23,6.67,6.67,7042
26-Mar-24,6.57,6.57,6.57,6.57,13
19-Mar-24,7.01,7.01,6.78,6.85,16914
18-Mar-24,7.51,7.51,7.51,7.51,7
12-Mar-24,8.24,8.24,7.49,7.49,927
07-Mar-24,8.32,8.32,8.31,8.31,9992
04-Mar-24,7.86,7.86,7.86,7.86,7
01-Mar-24,7.96,7.96,7.96,7.96,7
23-Feb-24,7.63,7.63,7.63,7.63,22
22-Feb-24,7.63,7.63,7.63,7.63,7
21-Feb-24,7.61,7.61,7.61,7.61,7
14-Feb-24,7.64,7.64,7.64,7.64,45
07-Feb-24,6.96,6.96,6.96,6.96,76
06-Feb-24,7.11,7.11,7.11,7.11,7
05-Feb-24,7.22,7.22,7.07,7.07,199
01-Feb-24,7.07,7.07,7.07,7.07,1414
31-Jan-24,6.85,7.07,6.85,7.07,155
30-Jan-24,7.13,7.13,6.95,6.95,1502
29-Jan-24,6.87,7.65,6.87,7.65,177
17-Jan-24,6.83,6.83,5.96,6.12,134
15-Jan-24,6.36,6.69,6.36,6.69,19
28-Dec-23,6.38,6.38,6.38,6.38,6
20-Dec-23,6.39,6.39,6.39,6.39,63
04-Dec-23,6.39,6.39,6.39,6.39,6
01-Dec-23,5.40,5.99,5.00,5.99,1107
13-Nov-23,5.40,5.40,5.40,5.40,5
10-Nov-23,5.50,5.52,5.42,5.52,60
08-Nov-23,6.10,6.10,6.05,6.05,12
07-Nov-23,6.36,6.36,6.12,6.12,1242
06-Nov-23,7.30,7.30,6.25,6.25,1947
23-Oct-23,7.31,7.31,7.31,7.31,7
16-Oct-23,7.71,7.71,7.71,7.71,7
06-Oct-23,7.30,7.30,7.30,7.30,36
05-Oct-23,7.80,7.80,7.42,7.42,15
04-Oct-23,7.85,7.85,7.85,7.85,7
03-Oct-23,7.89,7.93,7.89,7.93,166
02-Oct-23,9.18,9.18,9.18,9.18,27
19-Sep-23,9.00,9.00,9.00,9.00,9
18-Sep-23,9.27,9.27,9.27,9.27,92
14-Sep-23,9.66,9.66,9.66,9.66,3091
12-Sep-23,9.74,9.74,9.74,9.74,487
08-Sep-23,9.88,9.88,9.88,9.88,345
06-Sep-23,10.34,10.49,10.34,10.39,4726
05-Sep-23,10.89,10.89,10.59,10.59,182
04-Sep-23,10.89,10.89,10.89,10.89,10
01-Sep-23,10.89,10.89,10.89,10.89,108
30-Aug-23,10.48,10.48,10.48,10.48,62
29-Aug-23,9.18,10.48,9.00,10.48,8424
28-Aug-23,14.00,14.00,9.18,9.37,18296
23-Aug-23,14.75,14.75,14.58,14.58,569
21-Aug-23,15.15,15.15,15.15,15.15,30
18-Aug-23,14.53,15.45,14.53,15.45,584
14-Aug-23,15.30,15.30,15.06,15.30,622
11-Aug-23,16.44,16.44,14.80,15.33,6912
31-Jul-23,22.30,22.30,20.99,20.99,43
07-Jul-23,19.90,19.90,19.90,19.90,19
06-Jul-23,19.90,19.90,19.90,19.90,39
05-Jul-23,19.90,20.27,19.90,20.16,605
03-Jul-23,19.93,19.96,19.93,19.96,199
30-Jun-23,19.84,19.93,19.84,19.93,179
29-Jun-23,19.60,19.60,19.60,19.60,19
28-Jun-23,19.94,19.94,19.70,19.70,178
27-Jun-23,19.94,19.94,19.94,19.94,199
26-Jun-23,20.25,20.25,20.25,20.25,20
23-Jun-23,20.00,20.25,20.00,20.25,3176
22-Jun-23,21.20,21.20,21.20,21.20,1081
21-Jun-23,20.60,20.60,20.60,20.60,20
20-Jun-23,20.92,20.92,20.54,20.86,145
16-Jun-23,21.21,21.21,21.20,21.20,1081
15-Jun-23,21.78,21.82,21.26,21.26,1465
14-Jun-23,21.90,21.90,21.35,21.81,8874
13-Jun-23,21.50,23.00,21.50,22.32,11015
12-Jun-23,20.72,21.56,20.44,21.56,15828
09-Jun-23,22.56,22.56,20.58,20.90,30407
07-Jun-23,23.12,23.65,22.71,23.65,20445
06-Jun-23,31.02,31.02,22.64,23.12,62444
11-May-23,39.91,39.91,39.91,39.91,399
18-Apr-23,39.91,39.91,39.91,39.91,39
17-Apr-23,39.97,39.97,39.97,39.97,79
01-Mar-23,39.97,39.97,39.97,39.97,39
23-Feb-23,41.42,41.42,41.42,41.42,82
22-Feb-23,42.42,42.42,42.42,42.42,42
13-Dec-22,44.00,44.00,44.00,44.00,44
11-Nov-22,43.16,44.13,43.16,44.13,95811
29-Sep-22,41.56,41.56,41.56,41.56,41
20-Sep-22,42.73,42.73,42.73,42.73,42
16-Sep-22,45.39,45.39,45.39,45.39,45
02-Sep-22,41.19,41.19,41.19,41.19,82
01-Sep-22,40.72,40.72,40.72,40.72,122
26-Aug-22,42.03,42.03,41.94,41.94,48021
25-Aug-22,42.84,43.40,42.84,43.40,3299
24-Aug-22,41.04,43.11,41.04,43.11,7104
22-Aug-22,40.47,40.47,40.47,40.47,40
18-Aug-22,41.28,41.28,41.28,41.28,41
15-Aug-22,42.67,42.67,42.67,42.67,42
08-Aug-22,39.74,39.74,39.74,39.74,39
05-Aug-22,39.12,39.12,39.12,39.12,39
01-Aug-22,35.60,35.60,35.60,35.60,35
26-Jul-22,38.32,38.32,38.32,38.32,38
25-Jul-22,38.43,38.43,38.43,38.43,38
21-Jul-22,40.92,40.92,40.92,40.92,40
18-Jul-22,38.87,38.87,38.87,38.87,155
15-Jul-22,38.80,38.80,38.80,38.80,38
13-Jul-22,39.28,39.28,39.28,39.28,8013
07-Jul-22,40.44,40.44,40.44,40.44,40
06-Jul-22,39.86,39.86,39.86,39.86,39
05-Jul-22,40.10,40.10,40.10,40.10,80
01-Jul-22,39.13,39.13,39.13,39.13,39
28-Jun-22,38.01,38.01,38.01,38.01,38
27-Jun-22,39.24,39.24,39.24,39.24,39
24-Jun-22,38.99,38.99,38.99,38.99,77
23-Jun-22,36.71,36.71,36.71,36.71,9985
22-Jun-22,33.12,33.12,33.12,33.12,99
21-Jun-22,30.34,30.34,30.34,30.34,30
17-Jun-22,30.35,30.35,30.35,30.35,30
15-Jun-22,31.32,31.32,31.32,31.32,62
13-Jun-22,32.27,32.27,31.96,31.96,644
09-Jun-22,35.14,35.14,35.14,35.14,35
07-Jun-22,38.16,38.16,38.16,38.16,38
06-Jun-22,37.68,37.68,37.68,37.68,37
02-Jun-22,40.90,40.90,40.90,40.90,81
31-May-22,38.63,38.63,37.68,37.68,6063
26-May-22,38.15,38.15,38.15,38.15,38
25-May-22,36.75,36.75,36.75,36.75,36
24-May-22,34.93,34.93,34.93,34.93,34
23-May-22,37.31,37.31,37.31,37.31,37
20-May-22,35.28,35.28,35.28,35.28,141
19-May-22,37.52,37.52,37.52,37.52,150
18-May-22,34.37,34.37,34.37,34.37,34
17-May-22,35.62,35.62,35.62,35.62,35
13-May-22,33.60,33.60,33.60,33.60,33
12-May-22,31.02,31.02,31.02,31.02,93

*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: N2VC34