Cotação atual, histórico e gráfico do papel: NINJ3

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 NINJ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/01/2025	0,00%	0,00	5,00	4,96	4,92	5,00	25K	7
08/01/2025	0,00%	0,00	5,00	5,00	4,92	5,00	32K	13
07/01/2025	1,63%	0,08	5,00	5,00	4,92	5,00	30K	7
06/01/2025	-1,60%	-0,08	4,92	4,92	4,91	5,00	30K	10
03/01/2025	-1,96%	-0,10	5,00	5,10	4,92	5,10	25K	10
02/01/2025	1,59%	0,08	5,10	4,91	4,82	5,10	60K	24
30/12/2024	1,83%	0,09	5,02	4,93	4,93	5,18	63K	38

27/12/2024	2,07%	0,10	4,93	4,83	4,83	4,97	27K	16
26/12/2024	-3,21%	-0,16	4,83	4,95	4,81	5,00	44K	24
23/12/2024	2,89%	0,14	4,99	4,81	4,81	4,99	15K	14
20/12/2024	5,90%	0,27	4,85	4,58	4,57	4,85	34K	26
19/12/2024	0,22%	0,01	4,58	4,66	4,58	4,66	7K	6
18/12/2024	0,44%	0,02	4,57	4,65	4,55	4,69	2M	10
17/12/2024	0,00%	0,00	4,55	4,56	4,51	4,67	19K	10
16/12/2024	-2,15%	-0,10	4,55	4,60	4,55	4,70	15K	14
13/12/2024	2,42%	0,11	4,65	4,52	4,51	4,68	88K	25
12/12/2024	-1,30%	-0,06	4,54	4,55	4,53	4,59	30K	17
11/12/2024	-2,34%	-0,11	4,60	4,65	4,52	4,65	196K	95
10/12/2024	-0,42%	-0,02	4,71	4,70	4,64	4,84	28K	21
09/12/2024	-1,05%	-0,05	4,73	4,70	4,70	4,84	103K	9
06/12/2024	-2,05%	-0,10	4,78	4,82	4,78	4,88	32K	9
05/12/2024	-0,41%	-0,02	4,88	4,82	4,82	4,90	49K	20
04/12/2024	0,00%	0,00	4,90	4,88	4,87	4,90	7K	7
03/12/2024	0,20%	0,01	4,90	4,80	4,74	4,90	47K	43
02/12/2024	0,41%	0,02	4,89	4,89	4,89	4,89	5K	4
29/11/2024	1,46%	0,07	4,87	4,61	4,61	4,87	82K	69
28/11/2024	-2,04%	-0,10	4,80	4,83	4,69	4,90	92K	53
27/11/2024	4,03%	0,19	4,90	4,70	4,67	4,90	13K	11
26/11/2024	2,84%	0,13	4,71	4,52	4,52	4,90	126K	81
25/11/2024	-3,17%	-0,15	4,58	4,72	4,58	4,80	85K	51
22/11/2024	1,50%	0,07	4,73	4,68	4,66	4,79	57K	34
21/11/2024	1,75%	0,08	4,66	4,58	4,58	4,66	12K	9
19/11/2024	1,78%	0,08	4,58	4,58	4,58	4,58	458	1
18/11/2024	-0,22%	-0,01	4,50	4,48	4,48	4,69	19K	32
14/11/2024	-3,84%	-0,18	4,51	4,69	4,51	4,69	81K	76
13/11/2024	1,96%	0,09	4,69	4,53	4,53	4,69	62K	29
12/11/2024	0,00%	0,00	4,60	4,52	4,50	4,65	80K	65
11/11/2024	0,00%	0,00	4,60	4,60	4,37	4,69	91K	44
08/11/2024	5,02%	0,22	4,60	4,37	4,37	4,60	40K	25
07/11/2024	-0,68%	-0,03	4,38	4,37	4,37	4,38	6K	3
06/11/2024	0,92%	0,04	4,41	4,49	4,38	4,49	2M	9
05/11/2024	-0,46%	-0,02	4,37	4,39	4,36	4,44	33K	31
04/11/2024	-0,23%	-0,01	4,39	4,49	4,38	4,49	52K	48
01/11/2024	0,00%	0,00	4,40	4,49	4,36	4,49	516K	100
31/10/2024	-3,72%	-0,17	4,40	4,52	4,40	4,57	1M	101
30/10/2024	1,78%	0,08	4,57	4,49	4,47	4,60	2M	36
29/10/2024	-0,22%	-0,01	4,49	4,49	4,49	4,49	898K	3
28/10/2024	-0,22%	-0,01	4,50	4,51	4,45	4,54	37K	36
25/10/2024	1,12%	0,05	4,51	4,43	4,33	4,52	67K	45
24/10/2024	-1,98%	-0,09	4,46	4,55	4,46	4,60	699K	49
23/10/2024	0,22%	0,01	4,55	4,52	4,52	4,58	10K	16
22/10/2024	0,00%	0,00	4,54	4,53	4,53	4,59	5K	9
21/10/2024	0,00%	0,00	4,54	4,55	4,54	4,60	20K	29
18/10/2024	-0,87%	-0,04	4,54	4,59	4,54	4,63	16K	17
17/10/2024	-1,93%	-0,09	4,58	4,62	4,58	4,64	22K	23
16/10/2024	3,09%	0,14	4,67	4,56	4,56	4,67	2M	12
15/10/2024	-3,62%	-0,17	4,53	4,68	4,53	4,68	14K	10
14/10/2024	0,00%	0,00	4,70	4,70	4,70	4,70	940	2
11/10/2024	1,08%	0,05	4,70	4,64	4,62	4,71	32K	35
10/10/2024	-1,48%	-0,07	4,65	4,69	4,65	4,70	79K	47
09/10/2024	0,00%	0,00	4,72	4,67	4,67	4,73	16K	21
08/10/2024	0,43%	0,02	4,72	4,70	4,68	4,72	27K	29
07/10/2024	0,00%	0,00	4,70	4,70	4,68	4,79	84K	53
04/10/2024	0,00%	0,00	4,70	4,65	4,65	4,70	8K	14
03/10/2024	1,08%	0,05	4,70	4,61	4,51	4,71	99K	72
02/10/2024	-0,43%	-0,02	4,65	4,73	4,65	4,73	9K	10
01/10/2024	-0,64%	-0,03	4,67	4,75	4,66	4,75	27K	32
30/09/2024	1,08%	0,05	4,70	4,75	4,64	4,75	23K	29
27/09/2024	0,43%	0,02	4,65	4,70	4,63	4,70	214K	74
26/09/2024	-1,49%	-0,07	4,63	4,68	4,60	4,71	179K	71
24/09/2024	0,00%	0,00	4,70	4,70	4,66	4,78	154K	34
23/09/2024	0,00%	0,00	4,70	4,67	4,61	4,70	117K	43
20/09/2024	0,00%	0,00	4,70	4,70	4,70	4,70	2K	2
19/09/2024	0,00%	0,00	4,70	4,67	4,65	4,77	22K	24
18/09/2024	0,00%	0,00	4,70	4,66	4,62	4,82	147K	44
17/09/2024	0,00%	0,00	4,70	4,70	4,68	4,82	140K	37
16/09/2024	-0,84%	-0,04	4,70	4,65	4,65	4,71	31K	19
13/09/2024	0,85%	0,04	4,74	4,74	4,74	4,74	948	1
12/09/2024	0,00%	0,00	4,70	4,66	4,66	4,75	17K	19
11/09/2024	0,00%	0,00	4,70	4,75	4,66	4,75	21K	20
10/09/2024	0,00%	0,00	4,70	4,70	4,65	4,76	46K	31
09/09/2024	0,00%	0,00	4,70	4,68	4,65	4,70	26K	24
06/09/2024	0,00%	0,00	4,70	4,70	4,65	4,75	19K	22
05/09/2024	0,00%	0,00	4,70	4,65	4,65	4,70	29K	34
04/09/2024	0,00%	0,00	4,70	4,66	4,58	4,70	165K	232
03/09/2024	0,00%	0,00	4,70	4,70	4,66	4,71	25K	37
02/09/2024	0,00%	0,00	4,70	4,65	4,65	4,70	19K	16
30/08/2024	0,00%	0,00	4,70	4,65	4,65	4,70	30K	18
29/08/2024	0,00%	0,00	4,70	4,70	4,66	4,70	14K	10
28/08/2024	0,00%	0,00	4,70	4,65	4,65	4,70	26K	19
27/08/2024	0,00%	0,00	4,70	4,65	4,65	4,76	26K	20
26/08/2024	0,00%	0,00	4,70	4,62	4,62	4,79	24K	27
23/08/2024	0,00%	0,00	4,70	4,69	4,66	4,70	13K	9
22/08/2024	0,00%	0,00	4,70	4,65	4,62	4,70	23K	16
21/08/2024	0,00%	0,00	4,70	4,71	4,61	4,71	41K	37
20/08/2024	2,84%	0,13	4,70	4,55	4,55	4,70	33K	29
19/08/2024	-1,08%	-0,05	4,57	4,62	4,56	4,65	42K	43
16/08/2024	-2,12%	-0,10	4,62	4,72	4,62	4,72	31K	33
15/08/2024	0,00%	0,00	4,72	4,76	4,67	4,76	39K	32
14/08/2024	0,00%	0,00	4,72	4,72	4,64	4,80	31K	30
13/08/2024	0,00%	0,00	4,72	4,72	4,72	4,73	30K	18
12/08/2024	-0,42%	-0,02	4,72	4,72	4,72	4,72	944	2
09/08/2024	-1,04%	-0,05	4,74	4,79	4,73	4,79	39K	18
08/08/2024	0,42%	0,02	4,79	4,71	4,61	4,79	279K	92
07/08/2024	-0,63%	-0,03	4,77	4,76	4,65	4,78	146K	81
06/08/2024	-2,04%	-0,10	4,80	4,90	4,70	4,90	578K	61
05/08/2024	0,00%	0,00	4,90	4,74	4,74	4,91	58K	45
02/08/2024	2,30%	0,11	4,90	4,78	4,78	4,93	110K	60
01/08/2024	1,05%	0,05	4,79	4,74	4,70	4,79	38K	27
31/07/2024	1,07%	0,05	4,74	4,70	4,70	4,77	14K	14
30/07/2024	-1,05%	-0,05	4,69	4,71	4,69	4,75	33K	16
29/07/2024	0,85%	0,04	4,74	4,69	4,67	4,74	15K	20
26/07/2024	0,00%	0,00	4,70	4,62	4,60	4,76	85K	77
25/07/2024	2,17%	0,10	4,70	4,60	4,51	4,70	174K	104
24/07/2024	-1,08%	-0,05	4,60	4,73	4,60	4,73	16K	19
23/07/2024	1,09%	0,05	4,65	4,61	4,57	4,74	51K	53
22/07/2024	-0,65%	-0,03	4,60	4,59	4,58	4,73	36K	30
19/07/2024	1,09%	0,05	4,63	4,49	4,48	4,63	36K	45
18/07/2024	-0,43%	-0,02	4,58	4,59	4,51	4,66	105K	77
17/07/2024	0,00%	0,00	4,60	4,68	4,54	4,68	33K	33
16/07/2024	2,22%	0,10	4,60	4,52	4,46	4,60	59K	51
15/07/2024	-0,44%	-0,02	4,50	4,57	4,46	4,62	44K	50
12/07/2024	-1,74%	-0,08	4,52	4,62	4,52	4,74	69K	106
11/07/2024	-0,43%	-0,02	4,60	4,64	4,60	4,71	17K	25
10/07/2024	-0,43%	-0,02	4,62	4,64	4,60	4,81	61K	55
09/07/2024	1,53%	0,07	4,64	4,57	4,52	4,72	52K	70
08/07/2024	-0,22%	-0,01	4,57	4,53	4,53	4,62	71K	52
05/07/2024	2,23%	0,10	4,58	4,51	4,50	4,66	65K	85
04/07/2024	0,90%	0,04	4,48	4,50	4,44	4,60	84K	98
03/07/2024	2,54%	0,11	4,44	4,40	4,33	4,45	36K	41
02/07/2024	-2,26%	-0,10	4,33	4,47	4,33	4,54	195K	150
01/07/2024	0,91%	0,04	4,43	4,39	4,34	4,57	182K	190
28/06/2024	-0,68%	-0,03	4,39	4,51	4,39	4,52	101K	106
27/06/2024	-	-	4,42	4,54	4,42	4,57	49K	74

Date,Open,High,Low,Close,Volume
09-Jan-25,4.96,5.00,4.92,5.00,24944
08-Jan-25,5.00,5.00,4.92,5.00,31946
07-Jan-25,5.00,5.00,4.92,5.00,29948
06-Jan-25,4.92,5.00,4.91,4.92,29792
03-Jan-25,5.10,5.10,4.92,5.00,24680
02-Jan-25,4.91,5.10,4.82,5.10,59714
30-Dec-24,4.93,5.18,4.93,5.02,62606
27-Dec-24,4.83,4.97,4.83,4.93,27007
26-Dec-24,4.95,5.00,4.81,4.83,43895
23-Dec-24,4.81,4.99,4.81,4.99,15150
20-Dec-24,4.58,4.85,4.57,4.85,34244
19-Dec-24,4.66,4.66,4.58,4.58,6921
18-Dec-24,4.65,4.69,4.55,4.57,1647918
17-Dec-24,4.56,4.67,4.51,4.55,19181
16-Dec-24,4.60,4.70,4.55,4.55,15203
13-Dec-24,4.52,4.68,4.51,4.65,88083
12-Dec-24,4.55,4.59,4.53,4.54,29551
11-Dec-24,4.65,4.65,4.52,4.60,196163
10-Dec-24,4.70,4.84,4.64,4.71,28209
09-Dec-24,4.70,4.84,4.70,4.73,103143
06-Dec-24,4.82,4.88,4.78,4.78,31713
05-Dec-24,4.82,4.90,4.82,4.88,48563
04-Dec-24,4.88,4.90,4.87,4.90,7333
03-Dec-24,4.80,4.90,4.74,4.90,46914
02-Dec-24,4.89,4.89,4.89,4.89,5379
29-Nov-24,4.61,4.87,4.61,4.87,81880
28-Nov-24,4.83,4.90,4.69,4.80,91912
27-Nov-24,4.70,4.90,4.67,4.90,12844
26-Nov-24,4.52,4.90,4.52,4.71,126322
25-Nov-24,4.72,4.80,4.58,4.58,85413
22-Nov-24,4.68,4.79,4.66,4.73,56529
21-Nov-24,4.58,4.66,4.58,4.66,11935
19-Nov-24,4.58,4.58,4.58,4.58,458
18-Nov-24,4.48,4.69,4.48,4.50,18910
14-Nov-24,4.69,4.69,4.51,4.51,81061
13-Nov-24,4.53,4.69,4.53,4.69,61997
12-Nov-24,4.52,4.65,4.50,4.60,80251
11-Nov-24,4.60,4.69,4.37,4.60,90820
08-Nov-24,4.37,4.60,4.37,4.60,39791
07-Nov-24,4.37,4.38,4.37,4.38,6130
06-Nov-24,4.49,4.49,4.38,4.41,2357174
05-Nov-24,4.39,4.44,4.36,4.37,32958
04-Nov-24,4.49,4.49,4.38,4.39,51549
01-Nov-24,4.49,4.49,4.36,4.40,516143
31-Oct-24,4.52,4.57,4.40,4.40,1243181
30-Oct-24,4.49,4.60,4.47,4.57,1930827
29-Oct-24,4.49,4.49,4.49,4.49,898000
28-Oct-24,4.51,4.54,4.45,4.50,37111
25-Oct-24,4.43,4.52,4.33,4.51,67114
24-Oct-24,4.55,4.60,4.46,4.46,698992
23-Oct-24,4.52,4.58,4.52,4.55,9511
22-Oct-24,4.53,4.59,4.53,4.54,5455
21-Oct-24,4.55,4.60,4.54,4.54,20027
18-Oct-24,4.59,4.63,4.54,4.54,15521
17-Oct-24,4.62,4.64,4.58,4.58,22493
16-Oct-24,4.56,4.67,4.56,4.67,1650280
15-Oct-24,4.68,4.68,4.53,4.53,14272
14-Oct-24,4.70,4.70,4.70,4.70,940
11-Oct-24,4.64,4.71,4.62,4.70,31682
10-Oct-24,4.69,4.70,4.65,4.65,78904
09-Oct-24,4.67,4.73,4.67,4.72,16432
08-Oct-24,4.70,4.72,4.68,4.72,26758
07-Oct-24,4.70,4.79,4.68,4.70,83835
04-Oct-24,4.65,4.70,4.65,4.70,7973
03-Oct-24,4.61,4.71,4.51,4.70,98776
02-Oct-24,4.73,4.73,4.65,4.65,8860
01-Oct-24,4.75,4.75,4.66,4.67,26719
30-Sep-24,4.75,4.75,4.64,4.70,22909
27-Sep-24,4.70,4.70,4.63,4.65,214392
26-Sep-24,4.68,4.71,4.60,4.63,178755
24-Sep-24,4.70,4.78,4.66,4.70,154026
23-Sep-24,4.67,4.70,4.61,4.70,117196
20-Sep-24,4.70,4.70,4.70,4.70,2350
19-Sep-24,4.67,4.77,4.65,4.70,22485
18-Sep-24,4.66,4.82,4.62,4.70,146726
17-Sep-24,4.70,4.82,4.68,4.70,139633
16-Sep-24,4.65,4.71,4.65,4.70,31355
13-Sep-24,4.74,4.74,4.74,4.74,948
12-Sep-24,4.66,4.75,4.66,4.70,17391
11-Sep-24,4.75,4.75,4.66,4.70,21099
10-Sep-24,4.70,4.76,4.65,4.70,45852
09-Sep-24,4.68,4.70,4.65,4.70,26216
06-Sep-24,4.70,4.75,4.65,4.70,19180
05-Sep-24,4.65,4.70,4.65,4.70,29416
04-Sep-24,4.66,4.70,4.58,4.70,165105
03-Sep-24,4.70,4.71,4.66,4.70,25302
02-Sep-24,4.65,4.70,4.65,4.70,19181
30-Aug-24,4.65,4.70,4.65,4.70,30461
29-Aug-24,4.70,4.70,4.66,4.70,14078
28-Aug-24,4.65,4.70,4.65,4.70,25716
27-Aug-24,4.65,4.76,4.65,4.70,26382
26-Aug-24,4.62,4.79,4.62,4.70,23942
23-Aug-24,4.69,4.70,4.66,4.70,13117
22-Aug-24,4.65,4.70,4.62,4.70,22854
21-Aug-24,4.71,4.71,4.61,4.70,40594
20-Aug-24,4.55,4.70,4.55,4.70,33452
19-Aug-24,4.62,4.65,4.56,4.57,42409
16-Aug-24,4.72,4.72,4.62,4.62,31165
15-Aug-24,4.76,4.76,4.67,4.72,39031
14-Aug-24,4.72,4.80,4.64,4.72,30506
13-Aug-24,4.72,4.73,4.72,4.72,30211
12-Aug-24,4.72,4.72,4.72,4.72,944
09-Aug-24,4.79,4.79,4.73,4.74,38868
08-Aug-24,4.71,4.79,4.61,4.79,278712
07-Aug-24,4.76,4.78,4.65,4.77,146083
06-Aug-24,4.90,4.90,4.70,4.80,577778
05-Aug-24,4.74,4.91,4.74,4.90,57726
02-Aug-24,4.78,4.93,4.78,4.90,109705
01-Aug-24,4.74,4.79,4.70,4.79,38027
31-Jul-24,4.70,4.77,4.70,4.74,13728
30-Jul-24,4.71,4.75,4.69,4.69,33117
29-Jul-24,4.69,4.74,4.67,4.74,14610
26-Jul-24,4.62,4.76,4.60,4.70,84705
25-Jul-24,4.60,4.70,4.51,4.70,173572
24-Jul-24,4.73,4.73,4.60,4.60,16287
23-Jul-24,4.61,4.74,4.57,4.65,51122
22-Jul-24,4.59,4.73,4.58,4.60,35696
19-Jul-24,4.49,4.63,4.48,4.63,35538
18-Jul-24,4.59,4.66,4.51,4.58,104771
17-Jul-24,4.68,4.68,4.54,4.60,33350
16-Jul-24,4.52,4.60,4.46,4.60,59259
15-Jul-24,4.57,4.62,4.46,4.50,43931
12-Jul-24,4.62,4.74,4.52,4.52,69292
11-Jul-24,4.64,4.71,4.60,4.60,17222
10-Jul-24,4.64,4.81,4.60,4.62,60707
09-Jul-24,4.57,4.72,4.52,4.64,51865
08-Jul-24,4.53,4.62,4.53,4.57,70953
05-Jul-24,4.51,4.66,4.50,4.58,64617
04-Jul-24,4.50,4.60,4.44,4.48,83979
03-Jul-24,4.40,4.45,4.33,4.44,36107
02-Jul-24,4.47,4.54,4.33,4.33,195282
01-Jul-24,4.39,4.57,4.34,4.43,182393
28-Jun-24,4.51,4.52,4.39,4.39,100581
27-Jun-24,4.54,4.57,4.42,4.42,49393

*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: NINJ3