Cotação atual, histórico e gráfico do papel: NMRH34

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 NMRH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,87%	0,30	34,90	34,70	34,70	34,90	174	5
18/11/2024	4,75%	1,57	34,60	34,30	34,30	34,60	241	7
13/11/2024	-3,42%	-1,17	33,03	33,43	33,03	33,43	12K	3
12/11/2024	0,29%	0,10	34,20	34,10	34,10	34,20	102	3
11/11/2024	3,81%	1,25	34,10	34,00	33,90	34,10	170	5
08/11/2024	0,00%	0,00	32,85	32,85	32,85	32,85	32	1
07/11/2024	2,34%	0,75	32,85	32,31	32,31	32,97	558	4

06/11/2024	-1,92%	-0,63	32,10	33,66	32,10	33,66	3K	5
05/11/2024	7,17%	2,19	32,73	32,16	32,16	32,73	3K	6
04/11/2024	-1,55%	-0,48	30,54	30,54	30,54	30,54	30	1
01/11/2024	2,78%	0,84	31,02	30,18	30,18	31,05	5K	4
31/10/2024	0,00%	0,00	30,18	30,18	30,18	30,18	905	1
30/10/2024	-0,69%	-0,21	30,18	30,18	30,18	30,18	603	1
29/10/2024	1,40%	0,42	30,39	29,97	29,97	30,39	971	2
21/10/2024	-3,57%	-1,11	29,97	29,91	29,91	29,97	59	2
17/10/2024	0,88%	0,27	31,08	31,08	31,08	31,08	31	1
16/10/2024	2,50%	0,75	30,81	30,06	30,06	30,81	523	2
15/10/2024	-0,99%	-0,30	30,06	30,06	30,06	30,06	300	1
11/10/2024	-0,30%	-0,09	30,36	30,36	30,36	30,36	303	1
08/10/2024	0,00%	0,00	30,45	30,45	30,45	30,45	60	1
07/10/2024	1,91%	0,57	30,45	29,88	29,88	30,45	90	2
04/10/2024	3,75%	1,08	29,88	29,88	29,88	29,88	29	1
02/10/2024	2,31%	0,65	28,80	28,15	28,01	28,86	2K	5
30/09/2024	-9,34%	-2,90	28,15	28,53	28,15	28,53	619	4
26/09/2024	3,09%	0,93	31,05	31,05	31,05	31,05	155	1
25/09/2024	-0,30%	-0,09	30,12	30,27	30,12	30,27	210	3
24/09/2024	0,60%	0,18	30,21	30,21	30,21	30,21	30	1
19/09/2024	1,73%	0,51	30,03	30,03	30,03	30,03	30	1
18/09/2024	0,41%	0,12	29,52	29,10	29,10	29,52	58	2
17/09/2024	-3,07%	-0,93	29,40	29,79	29,40	29,79	118	2
16/09/2024	1,30%	0,39	30,33	30,21	30,21	30,33	212	2
11/09/2024	-1,96%	-0,60	29,94	30,21	29,94	30,21	90	2
10/09/2024	-2,12%	-0,66	30,54	30,66	30,54	30,66	91	2
09/09/2024	-0,79%	-0,25	31,20	31,20	31,20	31,20	62	1
04/09/2024	-0,88%	-0,28	31,45	31,45	31,45	31,45	314	1
27/08/2024	-0,03%	-0,01	31,73	31,73	31,73	31,73	158	2
26/08/2024	8,96%	2,61	31,74	31,77	31,74	31,77	3K	2
13/08/2024	2,64%	0,75	29,13	29,01	29,01	29,13	2K	2
07/08/2024	-1,77%	-0,51	28,38	28,38	28,38	28,38	7K	1
06/08/2024	1,01%	0,29	28,89	28,89	28,89	28,89	57	1
05/08/2024	-4,57%	-1,37	28,60	28,60	28,60	28,60	572	1
02/08/2024	-14,37%	-5,03	29,97	31,00	29,97	31,00	20K	7
31/07/2024	1,89%	0,65	35,00	35,00	35,00	35,00	70	2
23/07/2024	-0,52%	-0,18	34,35	34,50	34,35	34,50	68	2
19/07/2024	-0,63%	-0,22	34,53	34,53	34,53	34,53	69	1
18/07/2024	1,08%	0,37	34,75	34,75	34,75	34,75	2K	4
17/07/2024	0,88%	0,30	34,38	34,25	34,25	34,50	963	5
16/07/2024	3,09%	1,02	34,08	34,00	34,00	34,25	170	4
15/07/2024	0,64%	0,21	33,06	33,06	33,06	33,06	33	1
11/07/2024	-2,67%	-0,90	32,85	32,85	32,85	32,85	65	1
04/07/2024	0,00%	0,00	33,75	33,75	33,75	33,75	506	1
02/07/2024	5,21%	1,67	33,75	33,50	33,50	33,75	168	5
26/06/2024	1,36%	0,43	32,08	31,93	31,93	32,08	416	3
25/06/2024	3,91%	1,19	31,65	31,65	31,65	31,65	9K	1
24/06/2024	-0,16%	-0,05	30,46	30,46	30,46	30,46	9K	1
21/06/2024	0,36%	0,11	30,51	30,51	30,51	30,51	9K	1
20/06/2024	-1,94%	-0,60	30,40	30,40	30,40	30,40	5K	1
18/06/2024	0,23%	0,07	31,00	31,00	31,00	31,00	8K	1
17/06/2024	-0,96%	-0,30	30,93	30,93	30,93	30,93	6K	1
14/06/2024	0,74%	0,23	31,23	31,23	31,23	31,23	31	1
13/06/2024	-2,88%	-0,92	31,00	31,00	31,00	31,00	310	1
12/06/2024	-3,80%	-1,26	31,92	31,86	31,86	31,92	957	2
10/06/2024	1,10%	0,36	33,18	33,18	33,18	33,18	10K	1
07/06/2024	-0,73%	-0,24	32,82	32,82	32,82	32,82	9K	1
06/06/2024	0,79%	0,26	33,06	33,04	33,04	33,06	9K	2
05/06/2024	-2,03%	-0,68	32,80	32,80	32,80	32,80	5K	1
04/06/2024	0,69%	0,23	33,48	33,39	33,39	33,48	9K	2
03/06/2024	5,66%	1,78	33,25	33,25	33,25	33,25	7K	5
31/05/2024	3,96%	1,20	31,47	31,47	31,47	31,47	409	2
16/05/2024	2,40%	0,71	30,27	30,27	30,27	30,27	90	1
15/05/2024	0,34%	0,10	29,56	29,52	29,52	29,56	413	3
14/05/2024	0,10%	0,03	29,46	29,46	29,46	29,46	589	1
10/05/2024	0,31%	0,09	29,43	29,40	29,40	29,43	617	3
09/05/2024	-1,11%	-0,33	29,34	29,34	29,34	29,34	59K	1
08/05/2024	-2,14%	-0,65	29,67	29,67	29,67	29,67	59	1
07/05/2024	2,40%	0,71	30,32	30,26	30,26	30,32	848	4
06/05/2024	0,71%	0,21	29,61	29,55	29,55	29,61	769	3
03/05/2024	-2,87%	-0,87	29,40	29,28	29,28	29,55	3K	3
23/04/2024	-4,45%	-1,41	30,27	30,27	30,27	30,27	90	1
15/04/2024	1,54%	0,48	31,68	32,13	31,68	32,13	96K	3
12/04/2024	-1,14%	-0,36	31,20	31,62	31,20	31,62	125	2
11/04/2024	0,83%	0,26	31,56	31,56	31,56	31,56	4K	1
10/04/2024	1,29%	0,40	31,30	31,26	31,02	31,30	13K	3
09/04/2024	-0,77%	-0,24	30,90	30,90	30,90	30,90	11K	1
08/04/2024	0,48%	0,15	31,14	31,14	31,14	31,14	13K	1
05/04/2024	-1,31%	-0,41	30,99	31,01	30,99	31,01	18K	2
04/04/2024	0,54%	0,17	31,40	31,17	31,17	31,40	3K	2
03/04/2024	1,26%	0,39	31,23	31,23	31,23	31,23	3K	1
02/04/2024	-0,10%	-0,03	30,84	30,84	30,84	30,84	5K	1
01/04/2024	-3,74%	-1,20	30,87	30,87	30,87	30,87	2K	1
28/03/2024	0,63%	0,20	32,07	32,07	32,07	32,07	962	1
27/03/2024	-1,76%	-0,57	31,87	31,70	31,70	31,87	4K	2
26/03/2024	-0,83%	-0,27	32,44	32,25	32,25	32,44	11K	2
25/03/2024	0,18%	0,06	32,71	32,71	32,71	32,71	12K	1
22/03/2024	-0,97%	-0,32	32,65	32,61	32,61	32,65	5K	2
21/03/2024	4,47%	1,41	32,97	32,00	32,00	32,97	7K	3
20/03/2024	-0,85%	-0,27	31,56	31,77	31,56	31,77	2K	2
19/03/2024	0,00%	0,00	31,83	31,68	31,68	31,83	986	2
18/03/2024	4,12%	1,26	31,83	31,50	31,50	31,86	7K	6
15/03/2024	1,60%	0,48	30,57	30,39	30,39	30,57	154K	9
13/03/2024	-0,10%	-0,03	30,09	30,09	30,09	30,09	17K	1
12/03/2024	-3,37%	-1,05	30,12	30,12	30,12	30,12	30	1
08/03/2024	0,48%	0,15	31,17	31,17	31,17	31,17	12K	1
07/03/2024	1,37%	0,42	31,02	30,53	30,53	31,02	13K	3
06/03/2024	1,66%	0,50	30,60	30,10	30,10	30,69	19K	6
05/03/2024	6,74%	1,90	30,10	30,00	30,00	30,10	1K	8
27/02/2024	-0,63%	-0,18	28,20	28,20	28,20	28,20	112	1
26/02/2024	0,11%	0,03	28,38	28,38	28,38	28,38	56	1
23/02/2024	4,19%	1,14	28,35	28,65	28,35	28,65	57	2
16/02/2024	0,48%	0,13	27,21	27,21	27,21	27,21	5K	1
15/02/2024	-0,26%	-0,07	27,08	29,98	27,08	29,98	171	5
07/02/2024	-1,20%	-0,33	27,15	27,03	27,03	27,15	677	3
05/02/2024	1,48%	0,40	27,48	27,08	27,08	27,48	959	5
02/02/2024	-1,24%	-0,34	27,08	27,08	27,08	27,08	541	1
01/02/2024	-5,45%	-1,58	27,42	28,99	27,42	28,99	798	2
31/01/2024	12,27%	3,17	29,00	29,00	28,85	29,00	7K	9
30/01/2024	1,06%	0,27	25,83	25,62	25,62	25,83	128	5
29/01/2024	1,07%	0,27	25,56	25,53	25,35	25,57	2K	10
26/01/2024	0,24%	0,06	25,29	25,29	25,29	25,29	50	2
25/01/2024	1,73%	0,43	25,23	25,21	25,21	25,23	453	2
24/01/2024	-0,64%	-0,16	24,80	24,84	24,80	24,84	74	2
22/01/2024	1,75%	0,43	24,96	25,24	24,96	25,24	25K	2
19/01/2024	1,11%	0,27	24,53	24,53	24,53	24,53	7K	2
18/01/2024	-0,12%	-0,03	24,26	24,26	24,26	24,26	2K	1
17/01/2024	-1,90%	-0,47	24,29	24,44	24,14	24,44	7K	5
16/01/2024	7,75%	1,78	24,76	24,60	24,60	24,76	3K	9
10/01/2024	0,00%	0,00	22,98	22,98	22,98	22,98	22	1
09/01/2024	-0,26%	-0,06	22,98	23,00	22,98	23,00	16K	2
08/01/2024	4,92%	1,08	23,04	23,04	23,04	23,04	12K	2
03/01/2024	1,01%	0,22	21,96	21,96	21,96	21,96	527	1
02/01/2024	-1,45%	-0,32	21,74	21,74	21,74	21,74	21	1
22/12/2023	2,04%	0,44	22,06	22,06	22,06	22,06	221K	1
21/12/2023	6,03%	1,23	21,62	21,62	21,62	21,62	21	1
06/12/2023	-	-	20,39	20,39	20,39	20,39	1K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,34.70,34.90,34.70,34.90,174
18-Nov-24,34.30,34.60,34.30,34.60,241
13-Nov-24,33.43,33.43,33.03,33.03,11570
12-Nov-24,34.10,34.20,34.10,34.20,102
11-Nov-24,34.00,34.10,33.90,34.10,170
08-Nov-24,32.85,32.85,32.85,32.85,32
07-Nov-24,32.31,32.97,32.31,32.85,558
06-Nov-24,33.66,33.66,32.10,32.10,2564
05-Nov-24,32.16,32.73,32.16,32.73,3481
04-Nov-24,30.54,30.54,30.54,30.54,30
01-Nov-24,30.18,31.05,30.18,31.02,5169
31-Oct-24,30.18,30.18,30.18,30.18,905
30-Oct-24,30.18,30.18,30.18,30.18,603
29-Oct-24,29.97,30.39,29.97,30.39,971
21-Oct-24,29.91,29.97,29.91,29.97,59
17-Oct-24,31.08,31.08,31.08,31.08,31
16-Oct-24,30.06,30.81,30.06,30.81,523
15-Oct-24,30.06,30.06,30.06,30.06,300
11-Oct-24,30.36,30.36,30.36,30.36,303
08-Oct-24,30.45,30.45,30.45,30.45,60
07-Oct-24,29.88,30.45,29.88,30.45,90
04-Oct-24,29.88,29.88,29.88,29.88,29
02-Oct-24,28.15,28.86,28.01,28.80,2437
30-Sep-24,28.53,28.53,28.15,28.15,619
26-Sep-24,31.05,31.05,31.05,31.05,155
25-Sep-24,30.27,30.27,30.12,30.12,210
24-Sep-24,30.21,30.21,30.21,30.21,30
19-Sep-24,30.03,30.03,30.03,30.03,30
18-Sep-24,29.10,29.52,29.10,29.52,58
17-Sep-24,29.79,29.79,29.40,29.40,118
16-Sep-24,30.21,30.33,30.21,30.33,212
11-Sep-24,30.21,30.21,29.94,29.94,90
10-Sep-24,30.66,30.66,30.54,30.54,91
09-Sep-24,31.20,31.20,31.20,31.20,62
04-Sep-24,31.45,31.45,31.45,31.45,314
27-Aug-24,31.73,31.73,31.73,31.73,158
26-Aug-24,31.77,31.77,31.74,31.74,3491
13-Aug-24,29.01,29.13,29.01,29.13,1683
07-Aug-24,28.38,28.38,28.38,28.38,7123
06-Aug-24,28.89,28.89,28.89,28.89,57
05-Aug-24,28.60,28.60,28.60,28.60,572
02-Aug-24,31.00,31.00,29.97,29.97,19989
31-Jul-24,35.00,35.00,35.00,35.00,70
23-Jul-24,34.50,34.50,34.35,34.35,68
19-Jul-24,34.53,34.53,34.53,34.53,69
18-Jul-24,34.75,34.75,34.75,34.75,1946
17-Jul-24,34.25,34.50,34.25,34.38,963
16-Jul-24,34.00,34.25,34.00,34.08,170
15-Jul-24,33.06,33.06,33.06,33.06,33
11-Jul-24,32.85,32.85,32.85,32.85,65
04-Jul-24,33.75,33.75,33.75,33.75,506
02-Jul-24,33.50,33.75,33.50,33.75,168
26-Jun-24,31.93,32.08,31.93,32.08,416
25-Jun-24,31.65,31.65,31.65,31.65,8545
24-Jun-24,30.46,30.46,30.46,30.46,9442
21-Jun-24,30.51,30.51,30.51,30.51,8542
20-Jun-24,30.40,30.40,30.40,30.40,4560
18-Jun-24,31.00,31.00,31.00,31.00,8370
17-Jun-24,30.93,30.93,30.93,30.93,6495
14-Jun-24,31.23,31.23,31.23,31.23,31
13-Jun-24,31.00,31.00,31.00,31.00,310
12-Jun-24,31.86,31.92,31.86,31.92,957
10-Jun-24,33.18,33.18,33.18,33.18,10285
07-Jun-24,32.82,32.82,32.82,32.82,9189
06-Jun-24,33.04,33.06,33.04,33.06,9251
05-Jun-24,32.80,32.80,32.80,32.80,4920
04-Jun-24,33.39,33.48,33.39,33.48,9350
03-Jun-24,33.25,33.25,33.25,33.25,6716
31-May-24,31.47,31.47,31.47,31.47,409
16-May-24,30.27,30.27,30.27,30.27,90
15-May-24,29.52,29.56,29.52,29.56,413
14-May-24,29.46,29.46,29.46,29.46,589
10-May-24,29.40,29.43,29.40,29.43,617
09-May-24,29.34,29.34,29.34,29.34,58680
08-May-24,29.67,29.67,29.67,29.67,59
07-May-24,30.26,30.32,30.26,30.32,848
06-May-24,29.55,29.61,29.55,29.61,769
03-May-24,29.28,29.55,29.28,29.40,3291
23-Apr-24,30.27,30.27,30.27,30.27,90
15-Apr-24,32.13,32.13,31.68,31.68,96068
12-Apr-24,31.62,31.62,31.20,31.20,125
11-Apr-24,31.56,31.56,31.56,31.56,3787
10-Apr-24,31.26,31.30,31.02,31.30,13052
09-Apr-24,30.90,30.90,30.90,30.90,11433
08-Apr-24,31.14,31.14,31.14,31.14,13390
05-Apr-24,31.01,31.01,30.99,30.99,18388
04-Apr-24,31.17,31.40,31.17,31.40,2543
03-Apr-24,31.23,31.23,31.23,31.23,3435
02-Apr-24,30.84,30.84,30.84,30.84,5242
01-Apr-24,30.87,30.87,30.87,30.87,1852
28-Mar-24,32.07,32.07,32.07,32.07,962
27-Mar-24,31.70,31.87,31.70,31.87,3856
26-Mar-24,32.25,32.44,32.25,32.44,10737
25-Mar-24,32.71,32.71,32.71,32.71,12102
22-Mar-24,32.61,32.65,32.61,32.65,4568
21-Mar-24,32.00,32.97,32.00,32.97,6882
20-Mar-24,31.77,31.77,31.56,31.56,2213
19-Mar-24,31.68,31.83,31.68,31.83,986
18-Mar-24,31.50,31.86,31.50,31.83,7130
15-Mar-24,30.39,30.57,30.39,30.57,153845
13-Mar-24,30.09,30.09,30.09,30.09,16549
12-Mar-24,30.12,30.12,30.12,30.12,30
08-Mar-24,31.17,31.17,31.17,31.17,12468
07-Mar-24,30.53,31.02,30.53,31.02,13112
06-Mar-24,30.10,30.69,30.10,30.60,18795
05-Mar-24,30.00,30.10,30.00,30.10,1081
27-Feb-24,28.20,28.20,28.20,28.20,112
26-Feb-24,28.38,28.38,28.38,28.38,56
23-Feb-24,28.65,28.65,28.35,28.35,57
16-Feb-24,27.21,27.21,27.21,27.21,5442
15-Feb-24,29.98,29.98,27.08,27.08,171
07-Feb-24,27.03,27.15,27.03,27.15,677
05-Feb-24,27.08,27.48,27.08,27.48,959
02-Feb-24,27.08,27.08,27.08,27.08,541
01-Feb-24,28.99,28.99,27.42,27.42,798
31-Jan-24,29.00,29.00,28.85,29.00,7015
30-Jan-24,25.62,25.83,25.62,25.83,128
29-Jan-24,25.53,25.57,25.35,25.56,1909
26-Jan-24,25.29,25.29,25.29,25.29,50
25-Jan-24,25.21,25.23,25.21,25.23,453
24-Jan-24,24.84,24.84,24.80,24.80,74
22-Jan-24,25.24,25.24,24.96,24.96,24985
19-Jan-24,24.53,24.53,24.53,24.53,7359
18-Jan-24,24.26,24.26,24.26,24.26,2426
17-Jan-24,24.44,24.44,24.14,24.29,6842
16-Jan-24,24.60,24.76,24.60,24.76,3278
10-Jan-24,22.98,22.98,22.98,22.98,22
09-Jan-24,23.00,23.00,22.98,22.98,16351
08-Jan-24,23.04,23.04,23.04,23.04,11727
03-Jan-24,21.96,21.96,21.96,21.96,527
02-Jan-24,21.74,21.74,21.74,21.74,21
22-Dec-23,22.06,22.06,22.06,22.06,220600
21-Dec-23,21.62,21.62,21.62,21.62,21
06-Dec-23,20.39,20.39,20.39,20.39,1060

*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: NMRH34