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
04/11/2024	1,28%	0,12	9,50	9,50	9,50	9,50	9	1
28/10/2024	1,19%	0,11	9,38	9,38	9,38	9,38	140	1
24/10/2024	0,11%	0,01	9,27	9,27	9,27	9,27	11K	1
21/10/2024	-3,24%	-0,31	9,26	9,26	9,26	9,26	9	1
17/10/2024	7,53%	0,67	9,57	9,67	9,57	9,67	67	3
14/10/2024	0,91%	0,08	8,90	8,81	8,81	8,90	511	2
11/10/2024	12,07%	0,95	8,82	8,37	8,37	8,82	449	4

08/10/2024	-1,87%	-0,15	7,87	7,87	7,87	7,87	39	1
07/10/2024	-16,80%	-1,62	8,02	9,63	7,94	9,63	10K	35
20/09/2024	-1,13%	-0,11	9,64	9,64	9,64	9,64	3K	1
18/09/2024	-4,79%	-0,49	9,75	9,75	9,75	9,75	12K	1
17/09/2024	7,34%	0,70	10,24	10,24	10,24	10,24	12K	4
09/09/2024	0,42%	0,04	9,54	9,54	9,54	9,54	28	1
05/09/2024	2,26%	0,21	9,50	9,11	9,11	9,55	493	5
04/09/2024	0,76%	0,07	9,29	9,22	9,22	9,35	157	3
03/09/2024	-6,77%	-0,67	9,22	9,64	9,22	9,64	12K	3
26/08/2024	2,38%	0,23	9,89	9,89	9,89	9,89	19	1
23/08/2024	0,00%	0,00	9,66	9,66	9,66	9,66	19	1
22/08/2024	-1,23%	-0,12	9,66	9,66	9,66	9,66	12K	2
19/08/2024	2,30%	0,22	9,78	9,69	9,69	9,78	23K	2
14/08/2024	-4,88%	-0,49	9,56	9,56	9,56	9,56	3K	1
13/08/2024	0,40%	0,04	10,05	10,10	10,05	10,10	3K	2
12/08/2024	-2,91%	-0,30	10,01	10,01	10,01	10,01	6K	3
09/08/2024	-4,63%	-0,50	10,31	10,31	10,31	10,31	20	1
08/08/2024	-3,83%	-0,43	10,81	10,81	10,81	10,81	11K	1
06/08/2024	-1,14%	-0,13	11,24	11,24	11,24	11,24	224	1
05/08/2024	-3,97%	-0,47	11,37	11,37	11,37	11,37	22	1
02/08/2024	-10,91%	-1,45	11,84	12,00	11,84	12,00	238	2
31/07/2024	0,23%	0,03	13,29	13,29	13,29	13,29	5K	2
30/07/2024	22,89%	2,47	13,26	13,30	13,08	13,35	4K	5
29/07/2024	1,79%	0,19	10,79	10,79	10,79	10,79	53	1
23/07/2024	0,66%	0,07	10,60	10,56	10,56	10,60	148	2
22/07/2024	4,99%	0,50	10,53	10,53	10,53	10,53	115	2
19/07/2024	-4,02%	-0,42	10,03	10,03	10,03	10,03	10	1
18/07/2024	13,34%	1,23	10,45	10,45	10,45	10,45	7K	3
15/07/2024	-2,02%	-0,19	9,22	9,22	9,22	9,22	9	1
08/07/2024	0,11%	0,01	9,41	9,41	9,41	9,41	9	1
04/07/2024	-5,34%	-0,53	9,40	9,40	9,40	9,40	235	2
28/06/2024	0,00%	0,00	9,93	9,93	9,93	9,93	29	1
25/06/2024	-4,79%	-0,50	9,93	9,93	9,93	9,93	109	1
21/06/2024	-1,14%	-0,12	10,43	10,43	10,43	10,43	114	1
20/06/2024	-8,26%	-0,95	10,55	11,49	10,55	11,49	66	2
14/06/2024	-0,78%	-0,09	11,50	11,46	11,40	11,50	1000	3
10/06/2024	-5,85%	-0,72	11,59	11,59	11,59	11,59	162	1
05/06/2024	2,50%	0,30	12,31	12,31	12,31	12,31	3K	1
04/06/2024	-2,28%	-0,28	12,01	12,01	12,01	12,01	10K	2
03/06/2024	3,54%	0,42	12,29	12,29	12,29	12,29	3K	1
31/05/2024	4,40%	0,50	11,87	11,87	11,87	11,87	118	1
29/05/2024	-2,32%	-0,27	11,37	11,37	11,37	11,37	227	1
23/05/2024	-4,28%	-0,52	11,64	11,64	11,64	11,64	116	1
22/05/2024	3,31%	0,39	12,16	12,11	12,09	12,22	1K	8
21/05/2024	-5,61%	-0,70	11,77	12,14	11,77	12,14	4K	6
20/05/2024	10,65%	1,20	12,47	11,25	11,25	13,00	20K	10
17/05/2024	5,43%	0,58	11,27	11,27	11,09	11,35	4K	5
15/05/2024	60,03%	4,01	10,69	10,62	10,59	10,90	1K	9
02/05/2024	2,93%	0,19	6,68	6,40	6,40	6,68	20K	6
30/04/2024	-7,29%	-0,51	6,49	6,49	6,49	6,49	19	1
26/04/2024	-0,57%	-0,04	7,00	7,00	7,00	7,00	70	1
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	-	-	20,90	22,56	20,58	22,56	30K	26

Date,Open,High,Low,Close,Volume
04-Nov-24,9.50,9.50,9.50,9.50,9
28-Oct-24,9.38,9.38,9.38,9.38,140
24-Oct-24,9.27,9.27,9.27,9.27,11124
21-Oct-24,9.26,9.26,9.26,9.26,9
17-Oct-24,9.67,9.67,9.57,9.57,67
14-Oct-24,8.81,8.90,8.81,8.90,511
11-Oct-24,8.37,8.82,8.37,8.82,449
08-Oct-24,7.87,7.87,7.87,7.87,39
07-Oct-24,9.63,9.63,7.94,8.02,9852
20-Sep-24,9.64,9.64,9.64,9.64,2892
18-Sep-24,9.75,9.75,9.75,9.75,11700
17-Sep-24,10.24,10.24,10.24,10.24,12288
09-Sep-24,9.54,9.54,9.54,9.54,28
05-Sep-24,9.11,9.55,9.11,9.50,493
04-Sep-24,9.22,9.35,9.22,9.29,157
03-Sep-24,9.64,9.64,9.22,9.22,11761
26-Aug-24,9.89,9.89,9.89,9.89,19
23-Aug-24,9.66,9.66,9.66,9.66,19
22-Aug-24,9.66,9.66,9.66,9.66,11592
19-Aug-24,9.69,9.78,9.69,9.78,23364
14-Aug-24,9.56,9.56,9.56,9.56,3154
13-Aug-24,10.10,10.10,10.05,10.05,3035
12-Aug-24,10.01,10.01,10.01,10.01,6406
09-Aug-24,10.31,10.31,10.31,10.31,20
08-Aug-24,10.81,10.81,10.81,10.81,10810
06-Aug-24,11.24,11.24,11.24,11.24,224
05-Aug-24,11.37,11.37,11.37,11.37,22
02-Aug-24,12.00,12.00,11.84,11.84,238
31-Jul-24,13.29,13.29,13.29,13.29,4518
30-Jul-24,13.30,13.35,13.08,13.26,4307
29-Jul-24,10.79,10.79,10.79,10.79,53
23-Jul-24,10.56,10.60,10.56,10.60,148
22-Jul-24,10.53,10.53,10.53,10.53,115
19-Jul-24,10.03,10.03,10.03,10.03,10
18-Jul-24,10.45,10.45,10.45,10.45,7231
15-Jul-24,9.22,9.22,9.22,9.22,9
08-Jul-24,9.41,9.41,9.41,9.41,9
04-Jul-24,9.40,9.40,9.40,9.40,235
28-Jun-24,9.93,9.93,9.93,9.93,29
25-Jun-24,9.93,9.93,9.93,9.93,109
21-Jun-24,10.43,10.43,10.43,10.43,114
20-Jun-24,11.49,11.49,10.55,10.55,66
14-Jun-24,11.46,11.50,11.40,11.50,1000
10-Jun-24,11.59,11.59,11.59,11.59,162
05-Jun-24,12.31,12.31,12.31,12.31,3077
04-Jun-24,12.01,12.01,12.01,12.01,10208
03-Jun-24,12.29,12.29,12.29,12.29,3441
31-May-24,11.87,11.87,11.87,11.87,118
29-May-24,11.37,11.37,11.37,11.37,227
23-May-24,11.64,11.64,11.64,11.64,116
22-May-24,12.11,12.22,12.09,12.16,1425
21-May-24,12.14,12.14,11.77,11.77,4428
20-May-24,11.25,13.00,11.25,12.47,20023
17-May-24,11.27,11.35,11.09,11.27,3513
15-May-24,10.62,10.90,10.59,10.69,1471
02-May-24,6.40,6.68,6.40,6.68,19989
30-Apr-24,6.49,6.49,6.49,6.49,19
26-Apr-24,7.00,7.00,7.00,7.00,70
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

*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