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
19/11/2024	0,91%	1,00	111,00	108,00	108,00	111,56	119K	41
18/11/2024	-2,65%	-2,99	110,00	112,99	108,45	112,99	19M	125
14/11/2024	-0,48%	-0,55	112,99	108,21	106,81	112,99	442K	55
13/11/2024	1,54%	1,72	113,54	111,62	106,61	113,54	551K	62
12/11/2024	0,68%	0,75	111,82	108,90	106,49	111,82	64K	21
11/11/2024	0,25%	0,28	111,07	111,49	109,34	112,56	536K	135
08/11/2024	0,85%	0,93	110,79	110,42	107,36	111,40	524K	67

07/11/2024	3,64%	3,86	109,86	105,31	104,94	109,86	227K	52
06/11/2024	-8,62%	-10,00	106,00	107,96	104,99	107,96	958K	82
05/11/2024	0,87%	1,00	116,00	113,52	111,80	116,00	81K	52
04/11/2024	0,17%	0,20	115,00	112,79	111,49	115,00	150K	59
01/11/2024	-0,05%	-0,06	114,80	115,72	113,00	115,72	3M	51
31/10/2024	0,84%	0,96	114,86	119,85	113,00	119,85	108K	30
30/10/2024	-0,71%	-0,82	113,90	115,61	113,74	115,61	43K	22
29/10/2024	-3,07%	-3,63	114,72	114,99	114,08	115,56	123K	79
28/10/2024	1,35%	1,58	118,35	116,52	116,52	118,92	31K	26
25/10/2024	-0,20%	-0,23	116,77	117,90	116,16	118,08	1M	43
24/10/2024	-2,79%	-3,36	117,00	121,57	117,00	121,57	87K	36
23/10/2024	0,32%	0,38	120,36	119,06	118,80	120,60	119K	65
22/10/2024	0,56%	0,67	119,98	119,13	118,00	119,98	27K	22
21/10/2024	-0,58%	-0,69	119,31	120,47	119,19	121,68	40K	97
18/10/2024	0,01%	0,01	120,00	118,50	118,10	120,24	712K	50
17/10/2024	0,66%	0,79	119,99	119,20	118,60	120,00	333K	23
16/10/2024	-0,66%	-0,79	119,20	119,99	117,85	119,99	431K	28
15/10/2024	3,44%	3,99	119,99	116,61	116,61	119,99	341K	15
14/10/2024	1,36%	1,56	116,00	115,10	115,00	116,05	132K	25
11/10/2024	0,15%	0,17	114,44	112,74	112,50	115,06	517K	55
10/10/2024	-1,95%	-2,27	114,27	112,85	112,85	115,30	139K	38
09/10/2024	4,20%	4,70	116,54	112,20	111,31	116,54	76K	32
08/10/2024	1,58%	1,74	111,84	110,52	110,52	112,64	51K	22
07/10/2024	-3,78%	-4,33	110,10	113,52	110,10	113,52	68K	53
04/10/2024	-1,69%	-1,97	114,43	114,47	113,57	114,66	155K	22
03/10/2024	0,31%	0,36	116,40	116,50	115,92	117,72	79K	22
02/10/2024	-0,92%	-1,08	116,04	115,14	115,14	116,40	163K	33
01/10/2024	2,28%	2,61	117,12	115,20	114,12	117,24	473K	123
30/09/2024	-0,29%	-0,33	114,51	114,70	114,51	115,39	102K	526
27/09/2024	0,84%	0,96	114,84	115,02	114,63	115,34	151K	14
26/09/2024	-1,21%	-1,40	113,88	115,56	113,16	115,56	173K	27
25/09/2024	0,37%	0,43	115,28	116,00	115,00	116,82	26K	15
24/09/2024	-2,24%	-2,63	114,85	116,52	114,44	116,58	48K	20
23/09/2024	2,20%	2,53	117,48	115,94	115,39	117,48	98K	19
20/09/2024	2,67%	2,99	114,95	109,73	109,73	115,28	465K	28
19/09/2024	-2,51%	-2,88	111,96	111,50	110,65	112,22	36K	26
18/09/2024	-1,24%	-1,44	114,84	116,28	114,62	116,52	20K	16
17/09/2024	-0,40%	-0,47	116,28	116,89	116,14	117,05	19K	14
16/09/2024	-0,82%	-0,97	116,75	118,90	116,57	118,90	1M	21
13/09/2024	0,16%	0,19	117,72	117,60	116,92	117,88	148K	15
12/09/2024	-0,26%	-0,31	117,53	118,20	117,48	118,98	339K	18
11/09/2024	1,16%	1,35	117,84	116,50	115,80	117,84	27K	16
10/09/2024	3,02%	3,41	116,49	113,83	113,74	116,49	51K	18
09/09/2024	0,96%	1,08	113,08	113,41	111,76	113,41	19K	8
06/09/2024	0,21%	0,24	112,00	111,76	111,50	112,72	141K	24
05/09/2024	-2,48%	-2,84	111,76	114,91	111,76	114,91	55K	20
04/09/2024	1,84%	2,07	114,60	114,29	113,46	114,60	353K	51
03/09/2024	-4,26%	-5,01	112,53	113,08	112,53	114,64	2M	267
02/09/2024	4,46%	5,02	117,54	113,76	112,34	117,54	13K	10
30/08/2024	-2,20%	-2,53	112,52	116,00	112,52	116,00	187K	17
29/08/2024	2,74%	3,07	115,05	109,00	109,00	115,05	36K	11
28/08/2024	1,88%	2,07	111,98	109,78	109,56	111,98	10K	8
27/08/2024	-0,17%	-0,19	109,91	108,26	108,26	111,06	216K	13
26/08/2024	0,80%	0,87	110,10	110,33	110,00	111,10	189K	20
23/08/2024	-1,22%	-1,35	109,23	108,12	108,12	111,06	150K	26
22/08/2024	1,65%	1,79	110,58	109,98	109,25	111,20	115K	23
21/08/2024	0,10%	0,11	108,79	108,24	108,24	109,67	234K	20
20/08/2024	1,13%	1,21	108,68	105,73	105,73	108,98	47K	36
19/08/2024	-0,30%	-0,32	107,47	107,63	106,53	107,91	38K	13
16/08/2024	1,23%	1,31	107,79	105,60	105,60	107,79	137K	18
15/08/2024	-0,31%	-0,33	106,48	105,49	105,44	106,48	14K	13
14/08/2024	0,31%	0,33	106,81	105,50	105,10	107,25	24K	19
13/08/2024	-0,26%	-0,28	106,48	105,51	105,51	107,13	28K	13
12/08/2024	-3,14%	-3,46	106,76	106,50	105,38	106,76	34K	27
09/08/2024	1,01%	1,10	110,22	110,22	105,60	110,22	888K	40
08/08/2024	-0,07%	-0,08	109,12	108,13	108,13	109,12	24K	30
07/08/2024	0,11%	0,12	109,20	109,08	108,86	110,28	16K	16
06/08/2024	-0,43%	-0,47	109,08	110,02	109,08	110,02	788K	13
05/08/2024	-2,75%	-3,10	109,55	112,31	109,55	112,97	429K	34
02/08/2024	0,30%	0,34	112,65	112,31	110,99	115,39	534K	42
01/08/2024	3,48%	3,78	112,31	108,53	108,43	112,31	2M	235
31/07/2024	4,69%	4,86	108,53	105,77	105,77	108,63	425K	46
30/07/2024	-1,20%	-1,26	103,67	104,93	103,67	105,07	9K	5
29/07/2024	-0,21%	-0,22	104,93	105,71	104,23	105,71	21K	42
26/07/2024	1,11%	1,15	105,15	104,40	104,00	105,15	129K	8
25/07/2024	-3,26%	-3,50	104,00	105,97	103,80	106,63	25K	17
24/07/2024	2,82%	2,95	107,50	103,40	102,51	107,50	408K	26
23/07/2024	2,64%	2,69	104,55	101,66	100,98	104,55	31K	38
22/07/2024	0,85%	0,86	101,86	101,45	101,11	103,00	76K	18
19/07/2024	0,71%	0,71	101,00	98,28	98,28	101,00	586K	51
18/07/2024	3,42%	3,32	100,29	98,85	98,85	100,29	70K	28
17/07/2024	-1,23%	-1,21	96,97	98,33	96,96	98,40	94K	25
16/07/2024	1,76%	1,70	98,18	97,39	96,30	98,18	73K	34
15/07/2024	-7,05%	-7,32	96,48	103,79	96,48	103,79	160K	88
12/07/2024	1,82%	1,86	103,80	102,78	102,78	104,56	313K	78
11/07/2024	3,46%	3,41	101,94	99,60	99,60	102,02	120K	26
10/07/2024	0,57%	0,56	98,53	97,01	96,70	98,53	127K	26
09/07/2024	-0,54%	-0,53	97,97	98,70	97,47	98,70	12K	31
08/07/2024	-0,30%	-0,30	98,50	98,50	98,02	98,93	28K	35
05/07/2024	-1,02%	-1,02	98,80	99,18	98,31	99,79	351K	76
04/07/2024	-0,87%	-0,88	99,82	99,37	97,87	99,82	3K	8
03/07/2024	0,88%	0,88	100,70	98,70	98,70	100,90	37K	30
02/07/2024	1,40%	1,38	99,82	98,80	98,17	100,54	64K	39
01/07/2024	0,20%	0,20	98,44	100,42	98,24	100,42	1M	282
28/06/2024	-3,33%	-3,38	98,24	101,90	97,65	101,90	19K	34
27/06/2024	1,11%	1,12	101,62	101,70	101,05	101,99	10K	20
26/06/2024	1,59%	1,57	100,50	100,80	99,31	101,40	44K	35
25/06/2024	-0,46%	-0,46	98,93	99,39	98,93	99,70	19K	9
24/06/2024	0,60%	0,59	99,39	97,74	97,44	99,43	19K	11
21/06/2024	-0,20%	-0,20	98,80	99,20	98,28	99,50	276K	43
20/06/2024	3,82%	3,64	99,00	95,66	95,66	99,00	238K	29
19/06/2024	0,06%	0,06	95,36	95,50	95,36	95,50	1K	2
18/06/2024	-2,95%	-2,90	95,30	94,00	93,94	95,31	99K	43
17/06/2024	0,52%	0,51	98,20	98,10	98,10	99,20	270K	25
14/06/2024	-1,17%	-1,16	97,69	99,05	97,60	99,05	574K	62
13/06/2024	1,20%	1,17	98,85	98,74	98,35	99,00	21K	21
12/06/2024	0,08%	0,08	97,68	98,00	96,96	98,30	98K	24
11/06/2024	-5,32%	-5,48	97,60	97,94	96,01	98,00	80K	27
10/06/2024	2,70%	2,71	103,08	101,47	101,43	103,08	32K	18
07/06/2024	-0,23%	-0,23	100,37	100,60	99,91	101,11	187K	85
06/06/2024	-1,23%	-1,25	100,60	101,52	100,59	102,05	54K	21
05/06/2024	-0,36%	-0,37	101,85	102,43	101,04	102,43	1M	1.004
04/06/2024	0,34%	0,35	102,22	101,66	100,89	102,69	607K	74
03/06/2024	-2,08%	-2,16	101,87	104,44	101,20	104,98	4M	305
31/05/2024	4,45%	4,43	104,03	99,60	99,60	104,03	1M	36
29/05/2024	0,60%	0,59	99,60	98,45	98,45	99,60	7K	4
28/05/2024	0,52%	0,51	99,01	99,79	99,01	100,44	29K	30
27/05/2024	-0,61%	-0,60	98,50	99,79	98,50	99,79	2K	3
24/05/2024	2,47%	2,39	99,10	98,50	98,50	99,80	854K	46
23/05/2024	-1,87%	-1,84	96,71	99,50	96,03	99,50	243K	39
22/05/2024	0,66%	0,65	98,55	98,90	98,30	99,30	857K	116
21/05/2024	0,60%	0,58	97,90	98,10	97,90	98,10	3K	2
20/05/2024	0,23%	0,22	97,32	97,01	96,61	97,50	165K	21
17/05/2024	-1,51%	-1,49	97,10	97,86	96,75	97,86	811K	124
16/05/2024	-0,14%	-0,14	98,59	99,10	98,40	99,10	176K	11
15/05/2024	2,31%	2,23	98,73	98,49	98,22	99,20	315K	24
14/05/2024	-	-	96,50	95,40	95,40	96,70	47K	15

Date,Open,High,Low,Close,Volume
19-Nov-24,108.00,111.56,108.00,111.00,118897
18-Nov-24,112.99,112.99,108.45,110.00,19070803
14-Nov-24,108.21,112.99,106.81,112.99,442202
13-Nov-24,111.62,113.54,106.61,113.54,550871
12-Nov-24,108.90,111.82,106.49,111.82,64028
11-Nov-24,111.49,112.56,109.34,111.07,535877
08-Nov-24,110.42,111.40,107.36,110.79,524356
07-Nov-24,105.31,109.86,104.94,109.86,226622
06-Nov-24,107.96,107.96,104.99,106.00,958409
05-Nov-24,113.52,116.00,111.80,116.00,81126
04-Nov-24,112.79,115.00,111.49,115.00,150440
01-Nov-24,115.72,115.72,113.00,114.80,2990964
31-Oct-24,119.85,119.85,113.00,114.86,108482
30-Oct-24,115.61,115.61,113.74,113.90,42977
29-Oct-24,114.99,115.56,114.08,114.72,123417
28-Oct-24,116.52,118.92,116.52,118.35,30651
25-Oct-24,117.90,118.08,116.16,116.77,1155120
24-Oct-24,121.57,121.57,117.00,117.00,87010
23-Oct-24,119.06,120.60,118.80,120.36,118524
22-Oct-24,119.13,119.98,118.00,119.98,27058
21-Oct-24,120.47,121.68,119.19,119.31,40092
18-Oct-24,118.50,120.24,118.10,120.00,712191
17-Oct-24,119.20,120.00,118.60,119.99,332874
16-Oct-24,119.99,119.99,117.85,119.20,430947
15-Oct-24,116.61,119.99,116.61,119.99,340611
14-Oct-24,115.10,116.05,115.00,116.00,131669
11-Oct-24,112.74,115.06,112.50,114.44,516611
10-Oct-24,112.85,115.30,112.85,114.27,139368
09-Oct-24,112.20,116.54,111.31,116.54,76031
08-Oct-24,110.52,112.64,110.52,111.84,51270
07-Oct-24,113.52,113.52,110.10,110.10,67837
04-Oct-24,114.47,114.66,113.57,114.43,155394
03-Oct-24,116.50,117.72,115.92,116.40,79049
02-Oct-24,115.14,116.40,115.14,116.04,162768
01-Oct-24,115.20,117.24,114.12,117.12,472832
30-Sep-24,114.70,115.39,114.51,114.51,101678
27-Sep-24,115.02,115.34,114.63,114.84,151243
26-Sep-24,115.56,115.56,113.16,113.88,173465
25-Sep-24,116.00,116.82,115.00,115.28,25979
24-Sep-24,116.52,116.58,114.44,114.85,47828
23-Sep-24,115.94,117.48,115.39,117.48,98393
20-Sep-24,109.73,115.28,109.73,114.95,465357
19-Sep-24,111.50,112.22,110.65,111.96,35577
18-Sep-24,116.28,116.52,114.62,114.84,19738
17-Sep-24,116.89,117.05,116.14,116.28,18998
16-Sep-24,118.90,118.90,116.57,116.75,1163295
13-Sep-24,117.60,117.88,116.92,117.72,148181
12-Sep-24,118.20,118.98,117.48,117.53,339449
11-Sep-24,116.50,117.84,115.80,117.84,26926
10-Sep-24,113.83,116.49,113.74,116.49,50816
09-Sep-24,113.41,113.41,111.76,113.08,18723
06-Sep-24,111.76,112.72,111.50,112.00,140581
05-Sep-24,114.91,114.91,111.76,111.76,55027
04-Sep-24,114.29,114.60,113.46,114.60,352575
03-Sep-24,113.08,114.64,112.53,112.53,1609501
02-Sep-24,113.76,117.54,112.34,117.54,12569
30-Aug-24,116.00,116.00,112.52,112.52,186658
29-Aug-24,109.00,115.05,109.00,115.05,35927
28-Aug-24,109.78,111.98,109.56,111.98,10495
27-Aug-24,108.26,111.06,108.26,109.91,216322
26-Aug-24,110.33,111.10,110.00,110.10,189111
23-Aug-24,108.12,111.06,108.12,109.23,149634
22-Aug-24,109.98,111.20,109.25,110.58,114613
21-Aug-24,108.24,109.67,108.24,108.79,233666
20-Aug-24,105.73,108.98,105.73,108.68,46644
19-Aug-24,107.63,107.91,106.53,107.47,38313
16-Aug-24,105.60,107.79,105.60,107.79,137140
15-Aug-24,105.49,106.48,105.44,106.48,14191
14-Aug-24,105.50,107.25,105.10,106.81,23646
13-Aug-24,105.51,107.13,105.51,106.48,27536
12-Aug-24,106.50,106.76,105.38,106.76,34158
09-Aug-24,110.22,110.22,105.60,110.22,888455
08-Aug-24,108.13,109.12,108.13,109.12,23944
07-Aug-24,109.08,110.28,108.86,109.20,15638
06-Aug-24,110.02,110.02,109.08,109.08,788264
05-Aug-24,112.31,112.97,109.55,109.55,428727
02-Aug-24,112.31,115.39,110.99,112.65,533667
01-Aug-24,108.53,112.31,108.43,112.31,2260655
31-Jul-24,105.77,108.63,105.77,108.53,425333
30-Jul-24,104.93,105.07,103.67,103.67,8615
29-Jul-24,105.71,105.71,104.23,104.93,21353
26-Jul-24,104.40,105.15,104.00,105.15,129267
25-Jul-24,105.97,106.63,103.80,104.00,25189
24-Jul-24,103.40,107.50,102.51,107.50,408444
23-Jul-24,101.66,104.55,100.98,104.55,30807
22-Jul-24,101.45,103.00,101.11,101.86,75512
19-Jul-24,98.28,101.00,98.28,101.00,586485
18-Jul-24,98.85,100.29,98.85,100.29,70368
17-Jul-24,98.33,98.40,96.96,96.97,94376
16-Jul-24,97.39,98.18,96.30,98.18,72905
15-Jul-24,103.79,103.79,96.48,96.48,160192
12-Jul-24,102.78,104.56,102.78,103.80,312958
11-Jul-24,99.60,102.02,99.60,101.94,119851
10-Jul-24,97.01,98.53,96.70,98.53,127110
09-Jul-24,98.70,98.70,97.47,97.97,12054
08-Jul-24,98.50,98.93,98.02,98.50,27882
05-Jul-24,99.18,99.79,98.31,98.80,351118
04-Jul-24,99.37,99.82,97.87,99.82,2960
03-Jul-24,98.70,100.90,98.70,100.70,37082
02-Jul-24,98.80,100.54,98.17,99.82,64120
01-Jul-24,100.42,100.42,98.24,98.44,1474566
28-Jun-24,101.90,101.90,97.65,98.24,19436
27-Jun-24,101.70,101.99,101.05,101.62,9547
26-Jun-24,100.80,101.40,99.31,100.50,43700
25-Jun-24,99.39,99.70,98.93,98.93,18653
24-Jun-24,97.74,99.43,97.44,99.39,18802
21-Jun-24,99.20,99.50,98.28,98.80,275964
20-Jun-24,95.66,99.00,95.66,99.00,238351
19-Jun-24,95.50,95.50,95.36,95.36,1430
18-Jun-24,94.00,95.31,93.94,95.30,99264
17-Jun-24,98.10,99.20,98.10,98.20,269781
14-Jun-24,99.05,99.05,97.60,97.69,574390
13-Jun-24,98.74,99.00,98.35,98.85,20518
12-Jun-24,98.00,98.30,96.96,97.68,98052
11-Jun-24,97.94,98.00,96.01,97.60,79896
10-Jun-24,101.47,103.08,101.43,103.08,31774
07-Jun-24,100.60,101.11,99.91,100.37,187481
06-Jun-24,101.52,102.05,100.59,100.60,54325
05-Jun-24,102.43,102.43,101.04,101.85,1218785
04-Jun-24,101.66,102.69,100.89,102.22,607200
03-Jun-24,104.44,104.98,101.20,101.87,3630269
31-May-24,99.60,104.03,99.60,104.03,1045920
29-May-24,98.45,99.60,98.45,99.60,6969
28-May-24,99.79,100.44,99.01,99.01,28923
27-May-24,99.79,99.79,98.50,98.50,1976
24-May-24,98.50,99.80,98.50,99.10,854357
23-May-24,99.50,99.50,96.03,96.71,243437
22-May-24,98.90,99.30,98.30,98.55,856804
21-May-24,98.10,98.10,97.90,97.90,2644
20-May-24,97.01,97.50,96.61,97.32,165469
17-May-24,97.86,97.86,96.75,97.10,811170
16-May-24,99.10,99.10,98.40,98.59,175673
15-May-24,98.49,99.20,98.22,98.73,315309
14-May-24,95.40,96.70,95.40,96.50,46691

*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