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
23/01/2025	0,00%	0,00	106,00	102,20	101,04	106,00	29K	35
22/01/2025	-1,02%	-1,09	106,00	106,71	101,50	106,87	71K	41
21/01/2025	1,97%	2,07	107,09	106,59	106,59	108,60	277K	137
20/01/2025	-2,99%	-3,24	105,02	106,33	105,02	109,99	520K	121
17/01/2025	0,05%	0,05	108,26	108,21	107,69	109,46	851K	200
16/01/2025	3,76%	3,92	108,21	105,10	104,39	108,21	36K	25
15/01/2025	-1,61%	-1,71	104,29	103,41	103,00	105,50	78K	51

14/01/2025	0,00%	0,00	106,00	101,50	101,25	106,00	147K	69
13/01/2025	-2,53%	-2,75	106,00	102,70	100,32	106,00	219K	179
10/01/2025	1,73%	1,85	108,75	106,67	102,34	108,75	631K	96
09/01/2025	0,92%	0,97	106,90	105,92	105,92	108,51	2M	94
08/01/2025	-0,78%	-0,83	105,93	105,92	105,92	107,91	9K	22
07/01/2025	-1,49%	-1,61	106,76	108,96	103,00	109,45	320K	1.300
06/01/2025	-1,75%	-1,93	108,37	111,41	107,00	111,43	113K	38
03/01/2025	0,04%	0,04	110,30	110,77	110,25	111,89	416K	59
02/01/2025	-0,07%	-0,08	110,26	112,34	103,01	112,64	3M	260
30/12/2024	-1,14%	-1,27	110,34	109,87	109,81	111,14	135K	37
27/12/2024	-0,07%	-0,08	111,61	111,24	111,24	112,09	28K	19
26/12/2024	-0,06%	-0,07	111,69	112,77	111,63	112,77	28K	30
23/12/2024	2,42%	2,64	111,76	109,58	109,58	112,20	673K	97
20/12/2024	-4,56%	-5,21	109,12	105,82	105,82	109,45	1M	47
19/12/2024	1,71%	1,92	114,33	113,53	106,93	115,06	35K	67
18/12/2024	-0,63%	-0,71	112,41	111,56	111,24	112,64	527K	22
17/12/2024	-1,68%	-1,93	113,12	112,02	109,68	113,12	184K	40
16/12/2024	0,00%	0,00	115,05	115,06	110,72	115,06	40K	67
13/12/2024	0,05%	0,06	115,05	109,01	109,01	115,05	593K	65
12/12/2024	-1,30%	-1,52	114,99	110,33	109,08	114,99	67K	39
11/12/2024	-2,13%	-2,54	116,51	111,96	109,89	116,51	183K	49
10/12/2024	4,47%	5,09	119,05	113,30	110,99	119,05	27K	55
09/12/2024	0,05%	0,06	113,96	114,96	113,41	114,96	96K	64
06/12/2024	-0,68%	-0,78	113,90	114,42	113,90	115,44	608K	45
05/12/2024	1,10%	1,25	114,68	113,42	112,70	114,84	72K	199
04/12/2024	-2,58%	-3,00	113,43	115,10	113,28	115,12	318K	103
03/12/2024	0,06%	0,07	116,43	117,53	115,59	117,61	393K	62
02/12/2024	-1,69%	-2,00	116,36	119,46	116,36	120,06	1M	419
29/11/2024	2,18%	2,52	118,36	119,88	116,88	120,09	284K	30
28/11/2024	-1,05%	-1,23	115,84	118,50	115,84	118,50	577K	36
27/11/2024	3,46%	3,91	117,07	113,04	113,04	117,07	122K	224
26/11/2024	2,06%	2,28	113,16	110,81	110,81	113,16	52K	24
25/11/2024	0,31%	0,34	110,88	108,32	108,32	111,50	78K	611
22/11/2024	-1,40%	-1,57	110,54	113,24	110,00	113,24	585K	69
21/11/2024	1,00%	1,11	112,11	111,03	107,91	112,80	175K	25
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	-	-	103,80	102,78	102,78	104,56	313K	78

Date,Open,High,Low,Close,Volume
23-Jan-25,102.20,106.00,101.04,106.00,28626
22-Jan-25,106.71,106.87,101.50,106.00,71297
21-Jan-25,106.59,108.60,106.59,107.09,277192
20-Jan-25,106.33,109.99,105.02,105.02,520475
17-Jan-25,108.21,109.46,107.69,108.26,850951
16-Jan-25,105.10,108.21,104.39,108.21,36244
15-Jan-25,103.41,105.50,103.00,104.29,78229
14-Jan-25,101.50,106.00,101.25,106.00,146878
13-Jan-25,102.70,106.00,100.32,106.00,218702
10-Jan-25,106.67,108.75,102.34,108.75,630529
09-Jan-25,105.92,108.51,105.92,106.90,1635769
08-Jan-25,105.92,107.91,105.92,105.93,9395
07-Jan-25,108.96,109.45,103.00,106.76,320452
06-Jan-25,111.41,111.43,107.00,108.37,113244
03-Jan-25,110.77,111.89,110.25,110.30,416052
02-Jan-25,112.34,112.64,103.01,110.26,3237786
30-Dec-24,109.87,111.14,109.81,110.34,135189
27-Dec-24,111.24,112.09,111.24,111.61,27782
26-Dec-24,112.77,112.77,111.63,111.69,27698
23-Dec-24,109.58,112.20,109.58,111.76,672678
20-Dec-24,105.82,109.45,105.82,109.12,1101286
19-Dec-24,113.53,115.06,106.93,114.33,35128
18-Dec-24,111.56,112.64,111.24,112.41,526550
17-Dec-24,112.02,113.12,109.68,113.12,183758
16-Dec-24,115.06,115.06,110.72,115.05,40304
13-Dec-24,109.01,115.05,109.01,115.05,593319
12-Dec-24,110.33,114.99,109.08,114.99,67278
11-Dec-24,111.96,116.51,109.89,116.51,182706
10-Dec-24,113.30,119.05,110.99,119.05,27264
09-Dec-24,114.96,114.96,113.41,113.96,96461
06-Dec-24,114.42,115.44,113.90,113.90,607692
05-Dec-24,113.42,114.84,112.70,114.68,71816
04-Dec-24,115.10,115.12,113.28,113.43,317686
03-Dec-24,117.53,117.61,115.59,116.43,393239
02-Dec-24,119.46,120.06,116.36,116.36,1349147
29-Nov-24,119.88,120.09,116.88,118.36,284412
28-Nov-24,118.50,118.50,115.84,115.84,577228
27-Nov-24,113.04,117.07,113.04,117.07,121664
26-Nov-24,110.81,113.16,110.81,113.16,51737
25-Nov-24,108.32,111.50,108.32,110.88,78027
22-Nov-24,113.24,113.24,110.00,110.54,585045
21-Nov-24,111.03,112.80,107.91,112.11,174937
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

*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