Cotação atual, histórico e gráfico do papel: NEXT34

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 NEXT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2026	-0,10%	-0,11	110,30	108,20	108,20	110,30	273K	1.238
26/10/2026	7,57%	7,77	110,41	105,00	105,00	113,74	346K	56
23/10/2026	-0,38%	-0,39	102,64	103,00	102,16	103,51	150K	16
22/10/2026	4,34%	4,29	103,03	101,41	101,41	103,69	28K	88
21/10/2026	-0,38%	-0,38	98,74	99,41	98,30	99,41	30K	89
20/10/2026	-0,02%	-0,02	99,12	97,15	97,15	99,55	466K	208
19/10/2026	-2,33%	-2,37	99,14	101,45	98,50	101,45	36K	56
16/10/2026	0,82%	0,83	101,51	100,70	100,54	101,76	212K	53
15/10/2026	1,71%	1,69	100,68	101,00	99,29	101,29	36K	250
14/10/2026	0,51%	0,50	98,99	99,09	98,10	99,83	57K	159
13/10/2026	2,17%	2,09	98,49	97,60	97,60	98,76	403K	782
09/10/2026	-1,02%	-0,99	96,40	99,90	96,30	99,90	126K	35
08/10/2026	0,70%	0,68	97,39	97,68	96,00	97,68	34K	169
07/10/2026	-0,51%	-0,50	96,71	98,19	95,63	98,19	74K	47
06/10/2026	1,78%	1,70	97,21	96,47	94,90	97,21	32K	95
05/10/2026	-4,79%	-4,80	95,51	98,30	94,50	98,30	60K	53
02/10/2026	0,61%	0,61	100,31	100,70	99,46	101,47	219K	739
01/10/2026	1,62%	1,59	99,70	99,10	96,80	99,80	2M	50
30/09/2026	-1,29%	-1,28	98,11	98,83	98,11	98,93	47K	236
29/09/2026	0,79%	0,78	99,39	99,60	98,00	99,60	28K	17
28/09/2026	-4,03%	-4,14	98,61	100,69	98,30	100,69	34K	20
25/09/2026	4,15%	4,09	102,75	99,65	98,11	102,75	312K	49
24/09/2026	-1,03%	-1,03	98,66	100,69	98,60	100,69	21K	30
23/09/2026	-1,83%	-1,86	99,69	102,57	99,50	102,57	34K	33
22/09/2026	-0,43%	-0,44	101,55	103,01	101,31	103,01	193K	18
21/09/2026	-1,68%	-1,74	101,99	103,51	101,80	103,51	862K	43
18/09/2026	-1,01%	-1,06	103,73	105,84	103,61	105,84	275K	31
17/09/2026	-2,94%	-3,17	104,79	108,00	104,00	108,00	25K	30
16/09/2026	1,69%	1,79	107,96	107,24	103,21	107,96	13K	49
15/09/2026	0,85%	0,89	106,17	105,28	104,60	106,17	35K	32
14/09/2026	-0,52%	-0,55	105,28	105,90	105,28	106,34	217K	14
11/09/2026	0,42%	0,44	105,83	106,45	105,00	106,45	363K	95
10/09/2026	-0,80%	-0,85	105,39	108,00	105,11	108,00	54K	6
09/09/2026	-0,99%	-1,06	106,24	107,35	105,55	107,35	110K	7
08/09/2026	1,22%	1,29	107,30	106,36	106,20	107,30	142K	18
04/09/2026	-1,03%	-1,10	106,01	107,82	106,01	107,82	215K	158
03/09/2026	1,07%	1,13	107,11	106,44	106,44	107,49	49K	46
02/09/2026	-0,27%	-0,29	105,98	108,07	105,29	108,07	15K	8
01/09/2026	-0,31%	-0,33	106,27	106,60	106,07	106,77	640K	24
31/08/2026	-3,07%	-3,38	106,60	109,97	104,47	109,97	57K	134
28/08/2026	2,73%	2,92	109,98	106,00	105,78	109,98	685K	84
27/08/2026	-1,33%	-1,44	107,06	120,00	105,22	120,00	2M	767
26/08/2026	-0,36%	-0,39	108,50	109,39	108,37	109,39	19K	96
25/08/2026	0,69%	0,75	108,89	107,27	107,27	108,89	87K	161
24/08/2026	0,71%	0,76	108,14	107,38	107,38	108,14	14K	7
21/08/2026	-3,16%	-3,50	107,38	110,80	107,38	110,80	500K	221
20/08/2026	-0,59%	-0,66	110,88	110,56	109,97	111,58	87K	20
19/08/2026	-1,06%	-1,19	111,54	113,86	110,44	113,86	18K	18
18/08/2026	3,02%	3,30	112,73	113,83	112,67	113,83	29K	9
17/08/2026	2,00%	2,15	109,43	107,29	107,29	111,86	20K	12
14/08/2026	-3,63%	-4,04	107,28	112,44	107,28	113,51	265K	30
13/08/2026	1,01%	1,11	111,32	111,40	111,30	112,02	78K	545
12/08/2026	-0,40%	-0,44	110,21	111,76	110,21	111,76	114K	17
11/08/2026	2,29%	2,48	110,65	109,26	108,76	110,67	405K	240
10/08/2026	0,25%	0,27	108,17	109,00	106,90	109,00	16K	12
07/08/2026	-0,30%	-0,33	107,90	109,32	106,84	109,32	337K	33
06/08/2026	-1,89%	-2,09	108,23	111,43	107,30	111,43	135K	25
05/08/2026	-1,43%	-1,60	110,32	111,75	109,00	111,75	126K	100
04/08/2026	1,75%	1,92	111,92	111,88	109,38	111,92	8K	15
03/08/2026	-0,61%	-0,67	110,00	110,67	109,00	111,00	4M	215
31/07/2026	-0,78%	-0,87	110,67	111,21	110,46	111,72	75K	169
30/07/2026	-1,17%	-1,32	111,54	113,40	110,37	113,40	138K	26
29/07/2026	-1,64%	-1,88	112,86	115,89	112,86	115,89	3K	7
28/07/2026	1,36%	1,54	114,74	116,05	113,99	116,06	137K	1.044
27/07/2026	-0,83%	-0,95	113,20	113,64	112,81	113,68	6K	8
24/07/2026	-0,23%	-0,26	114,15	114,16	112,87	114,16	304K	378
23/07/2026	1,13%	1,28	114,41	114,06	113,42	114,94	28K	158
22/07/2026	1,64%	1,82	113,13	111,00	111,00	113,13	30K	8
21/07/2026	-4,24%	-4,93	111,31	117,41	111,13	117,41	40K	311
20/07/2026	3,04%	3,43	116,24	113,94	111,77	116,24	310K	14
17/07/2026	-1,00%	-1,14	112,81	115,89	112,81	115,89	330K	15
16/07/2026	0,97%	1,10	113,95	110,59	110,59	114,10	7K	8
15/07/2026	-0,57%	-0,65	112,85	111,23	111,23	113,95	26K	100
14/07/2026	0,26%	0,29	113,50	114,35	112,24	114,35	104K	208
13/07/2026	0,91%	1,02	113,21	113,32	112,58	113,67	543K	36
10/07/2026	0,49%	0,55	112,19	112,76	111,60	112,76	382K	18
09/07/2026	-1,11%	-1,25	111,64	114,02	111,47	114,02	76K	538
08/07/2026	-1,41%	-1,61	112,89	115,65	112,52	115,65	7K	13
07/07/2026	2,19%	2,45	114,50	114,85	113,87	114,85	22K	15
06/07/2026	-2,89%	-3,34	112,05	114,30	112,05	114,30	678K	49
03/07/2026	0,34%	0,39	115,39	115,31	113,38	117,82	69K	26
02/07/2026	1,59%	1,80	115,00	114,18	112,44	115,00	90K	32
01/07/2026	-0,53%	-0,60	113,20	113,80	112,44	113,80	14M	409
30/06/2026	-0,91%	-1,04	113,80	115,31	113,13	115,31	31K	10
29/06/2026	0,83%	0,94	114,84	114,50	112,82	114,84	80K	58
26/06/2026	-1,22%	-1,41	113,90	115,31	113,37	115,31	183K	803
25/06/2026	1,58%	1,79	115,31	113,42	112,91	115,31	13K	9
24/06/2026	1,08%	1,21	113,52	113,00	112,53	114,20	99K	188
23/06/2026	1,09%	1,21	112,31	112,04	111,60	112,45	74K	9
22/06/2026	-1,18%	-1,33	111,10	111,32	110,55	112,09	100K	799
19/06/2026	0,92%	1,02	112,43	112,39	112,39	113,00	28K	14
18/06/2026	1,80%	1,97	111,41	110,45	110,45	113,08	279K	490
17/06/2026	-0,10%	-0,11	109,44	110,65	108,78	110,65	14K	90
16/06/2026	1,11%	1,20	109,55	109,02	109,02	110,87	18K	15
15/06/2026	-0,51%	-0,55	108,35	108,73	107,00	108,77	37K	16
12/06/2026	0,01%	0,01	108,90	109,98	108,07	109,98	52K	14
11/06/2026	0,41%	0,44	108,89	109,90	108,81	110,29	20K	12
10/06/2026	-0,72%	-0,79	108,45	110,34	108,45	110,60	50K	26
09/06/2026	0,22%	0,24	109,24	106,82	106,82	109,79	24K	17
08/06/2026	-1,38%	-1,52	109,00	111,63	109,00	111,63	63K	13
05/06/2026	3,47%	3,71	110,52	107,89	107,89	110,52	35K	22
03/06/2026	-9,48%	-11,19	106,81	119,18	106,63	119,18	130K	95
02/06/2026	12,75%	13,34	118,00	109,74	105,48	118,00	112K	160
01/06/2026	-4,63%	-5,08	104,66	109,20	104,66	109,22	57K	33
29/05/2026	-0,33%	-0,36	109,74	109,80	108,56	110,09	18K	27
28/05/2026	-1,00%	-1,11	110,10	112,33	109,85	112,33	61K	19
27/05/2026	0,30%	0,33	111,21	110,88	110,23	111,21	33K	10
26/05/2026	0,91%	1,00	110,88	110,88	109,88	111,25	47K	77
25/05/2026	-0,72%	-0,80	109,88	111,97	109,84	112,14	5K	14
22/05/2026	-0,71%	-0,79	110,68	112,83	110,68	112,83	294K	17
21/05/2026	0,58%	0,64	111,47	108,61	108,61	111,86	10K	13
20/05/2026	-1,80%	-2,03	110,83	114,51	110,12	114,51	14K	18
19/05/2026	1,95%	2,16	112,86	112,73	110,52	113,48	136K	24
18/05/2026	-6,34%	-7,49	110,70	119,38	108,75	119,38	254K	52
15/05/2026	-0,83%	-0,99	118,19	119,33	117,74	119,33	99K	12
14/05/2026	0,11%	0,13	119,18	120,25	118,22	120,25	6K	36
13/05/2026	2,83%	3,28	119,05	116,18	116,14	119,05	16K	9
12/05/2026	-0,60%	-0,70	115,77	115,70	114,85	115,77	76K	9
11/05/2026	2,26%	2,57	116,47	113,90	113,90	117,28	94K	18
08/05/2026	-0,61%	-0,70	113,90	115,75	113,90	115,75	3M	34
07/05/2026	-2,05%	-2,40	114,60	116,00	114,50	116,21	106K	19
06/05/2026	-4,88%	-6,00	117,00	118,79	117,00	119,00	129K	32
05/05/2026	3,58%	4,25	123,00	118,21	117,96	123,00	150K	35
04/05/2026	-3,46%	-4,25	118,75	120,19	117,96	120,20	201K	40
30/04/2026	4,68%	5,50	123,00	117,90	117,09	123,00	228K	68
29/04/2026	-2,01%	-2,41	117,50	120,92	117,50	120,92	16K	16
28/04/2026	-4,83%	-6,08	119,91	118,69	118,69	120,62	49K	32
27/04/2026	5,73%	6,83	125,99	118,74	117,96	125,99	45K	21
24/04/2026	-0,89%	-1,07	119,16	120,65	119,04	120,65	93K	29
23/04/2026	7,07%	7,94	120,23	111,87	111,87	120,33	35K	11
22/04/2026	-2,42%	-2,78	112,29	116,23	111,60	116,23	37K	44
20/04/2026	0,78%	0,89	115,07	113,40	113,40	115,90	17K	10
17/04/2026	0,57%	0,65	114,18	114,67	112,37	114,67	23K	19
16/04/2026	-	-	113,53	114,23	113,53	114,23	33K	8

Date,Open,High,Low,Close,Volume
27-Oct-26,108.20,110.30,108.20,110.30,273017
26-Oct-26,105.00,113.74,105.00,110.41,345642
23-Oct-26,103.00,103.51,102.16,102.64,149647
22-Oct-26,101.41,103.69,101.41,103.03,28044
21-Oct-26,99.41,99.41,98.30,98.74,29521
20-Oct-26,97.15,99.55,97.15,99.12,466349
19-Oct-26,101.45,101.45,98.50,99.14,36289
16-Oct-26,100.70,101.76,100.54,101.51,212417
15-Oct-26,101.00,101.29,99.29,100.68,35709
14-Oct-26,99.09,99.83,98.10,98.99,56991
13-Oct-26,97.60,98.76,97.60,98.49,402698
09-Oct-26,99.90,99.90,96.30,96.40,126255
08-Oct-26,97.68,97.68,96.00,97.39,33567
07-Oct-26,98.19,98.19,95.63,96.71,73739
06-Oct-26,96.47,97.21,94.90,97.21,31962
05-Oct-26,98.30,98.30,94.50,95.51,59566
02-Oct-26,100.70,101.47,99.46,100.31,219227
01-Oct-26,99.10,99.80,96.80,99.70,2085673
30-Sep-26,98.83,98.93,98.11,98.11,47338
29-Sep-26,99.60,99.60,98.00,99.39,28097
28-Sep-26,100.69,100.69,98.30,98.61,33981
25-Sep-26,99.65,102.75,98.11,102.75,312097
24-Sep-26,100.69,100.69,98.60,98.66,21309
23-Sep-26,102.57,102.57,99.50,99.69,34025
22-Sep-26,103.01,103.01,101.31,101.55,193469
21-Sep-26,103.51,103.51,101.80,101.99,862065
18-Sep-26,105.84,105.84,103.61,103.73,274537
17-Sep-26,108.00,108.00,104.00,104.79,25018
16-Sep-26,107.24,107.96,103.21,107.96,13163
15-Sep-26,105.28,106.17,104.60,106.17,35197
14-Sep-26,105.90,106.34,105.28,105.28,216668
11-Sep-26,106.45,106.45,105.00,105.83,362690
10-Sep-26,108.00,108.00,105.11,105.39,54370
09-Sep-26,107.35,107.35,105.55,106.24,110460
08-Sep-26,106.36,107.30,106.20,107.30,142464
04-Sep-26,107.82,107.82,106.01,106.01,215429
03-Sep-26,106.44,107.49,106.44,107.11,49487
02-Sep-26,108.07,108.07,105.29,105.98,14992
01-Sep-26,106.60,106.77,106.07,106.27,639555
31-Aug-26,109.97,109.97,104.47,106.60,56591
28-Aug-26,106.00,109.98,105.78,109.98,684645
27-Aug-26,120.00,120.00,105.22,107.06,1532428
26-Aug-26,109.39,109.39,108.37,108.50,18911
25-Aug-26,107.27,108.89,107.27,108.89,87483
24-Aug-26,107.38,108.14,107.38,108.14,14370
21-Aug-26,110.80,110.80,107.38,107.38,499628
20-Aug-26,110.56,111.58,109.97,110.88,86683
19-Aug-26,113.86,113.86,110.44,111.54,18465
18-Aug-26,113.83,113.83,112.67,112.73,29340
17-Aug-26,107.29,111.86,107.29,109.43,19679
14-Aug-26,112.44,113.51,107.28,107.28,264605
13-Aug-26,111.40,112.02,111.30,111.32,77699
12-Aug-26,111.76,111.76,110.21,110.21,114220
11-Aug-26,109.26,110.67,108.76,110.65,404884
10-Aug-26,109.00,109.00,106.90,108.17,16358
07-Aug-26,109.32,109.32,106.84,107.90,337284
06-Aug-26,111.43,111.43,107.30,108.23,134522
05-Aug-26,111.75,111.75,109.00,110.32,125638
04-Aug-26,111.88,111.92,109.38,111.92,8006
03-Aug-26,110.67,111.00,109.00,110.00,3568972
31-Jul-26,111.21,111.72,110.46,110.67,75134
30-Jul-26,113.40,113.40,110.37,111.54,138168
29-Jul-26,115.89,115.89,112.86,112.86,3408
28-Jul-26,116.05,116.06,113.99,114.74,136953
27-Jul-26,113.64,113.68,112.81,113.20,5793
24-Jul-26,114.16,114.16,112.87,114.15,304226
23-Jul-26,114.06,114.94,113.42,114.41,28118
22-Jul-26,111.00,113.13,111.00,113.13,29882
21-Jul-26,117.41,117.41,111.13,111.31,40213
20-Jul-26,113.94,116.24,111.77,116.24,309613
17-Jul-26,115.89,115.89,112.81,112.81,330171
16-Jul-26,110.59,114.10,110.59,113.95,7171
15-Jul-26,111.23,113.95,111.23,112.85,25799
14-Jul-26,114.35,114.35,112.24,113.50,104323
13-Jul-26,113.32,113.67,112.58,113.21,543002
10-Jul-26,112.76,112.76,111.60,112.19,382447
09-Jul-26,114.02,114.02,111.47,111.64,76037
08-Jul-26,115.65,115.65,112.52,112.89,6920
07-Jul-26,114.85,114.85,113.87,114.50,22488
06-Jul-26,114.30,114.30,112.05,112.05,678160
03-Jul-26,115.31,117.82,113.38,115.39,68911
02-Jul-26,114.18,115.00,112.44,115.00,89822
01-Jul-26,113.80,113.80,112.44,113.20,14400676
30-Jun-26,115.31,115.31,113.13,113.80,31011
29-Jun-26,114.50,114.84,112.82,114.84,80169
26-Jun-26,115.31,115.31,113.37,113.90,183088
25-Jun-26,113.42,115.31,112.91,115.31,12702
24-Jun-26,113.00,114.20,112.53,113.52,98870
23-Jun-26,112.04,112.45,111.60,112.31,73745
22-Jun-26,111.32,112.09,110.55,111.10,99916
19-Jun-26,112.39,113.00,112.39,112.43,28004
18-Jun-26,110.45,113.08,110.45,111.41,279313
17-Jun-26,110.65,110.65,108.78,109.44,13977
16-Jun-26,109.02,110.87,109.02,109.55,17535
15-Jun-26,108.73,108.77,107.00,108.35,36693
12-Jun-26,109.98,109.98,108.07,108.90,51819
11-Jun-26,109.90,110.29,108.81,108.89,19994
10-Jun-26,110.34,110.60,108.45,108.45,49841
09-Jun-26,106.82,109.79,106.82,109.24,23960
08-Jun-26,111.63,111.63,109.00,109.00,63208
05-Jun-26,107.89,110.52,107.89,110.52,35003
03-Jun-26,119.18,119.18,106.63,106.81,130249
02-Jun-26,109.74,118.00,105.48,118.00,111838
01-Jun-26,109.20,109.22,104.66,104.66,56930
29-May-26,109.80,110.09,108.56,109.74,18395
28-May-26,112.33,112.33,109.85,110.10,60528
27-May-26,110.88,111.21,110.23,111.21,33373
26-May-26,110.88,111.25,109.88,110.88,47192
25-May-26,111.97,112.14,109.84,109.88,5424
22-May-26,112.83,112.83,110.68,110.68,294460
21-May-26,108.61,111.86,108.61,111.47,10350
20-May-26,114.51,114.51,110.12,110.83,14300
19-May-26,112.73,113.48,110.52,112.86,135854
18-May-26,119.38,119.38,108.75,110.70,253575
15-May-26,119.33,119.33,117.74,118.19,99059
14-May-26,120.25,120.25,118.22,119.18,6171
13-May-26,116.18,119.05,116.14,119.05,15864
12-May-26,115.70,115.77,114.85,115.77,75830
11-May-26,113.90,117.28,113.90,116.47,94078
08-May-26,115.75,115.75,113.90,113.90,2994205
07-May-26,116.00,116.21,114.50,114.60,105631
06-May-26,118.79,119.00,117.00,117.00,129364
05-May-26,118.21,123.00,117.96,123.00,150369
04-May-26,120.19,120.20,117.96,118.75,201220
30-Apr-26,117.90,123.00,117.09,123.00,227619
29-Apr-26,120.92,120.92,117.50,117.50,16065
28-Apr-26,118.69,120.62,118.69,119.91,49141
27-Apr-26,118.74,125.99,117.96,125.99,45463
24-Apr-26,120.65,120.65,119.04,119.16,93499
23-Apr-26,111.87,120.33,111.87,120.23,34854
22-Apr-26,116.23,116.23,111.60,112.29,36620
20-Apr-26,113.40,115.90,113.40,115.07,17175
17-Apr-26,114.67,114.67,112.37,114.18,23447
16-Apr-26,114.23,114.23,113.53,113.53,33116

*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: NEXT34