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
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	1,14%	0,23	20,39	20,39	20,39	20,39	1K	1
29/11/2023	-0,40%	-0,08	20,16	20,16	20,16	20,16	20	1
24/11/2023	-0,78%	-0,16	20,24	20,24	20,24	20,24	20	1
20/11/2023	-0,78%	-0,16	20,40	20,40	20,40	20,43	551	27
17/11/2023	4,52%	0,89	20,56	20,56	20,56	20,56	20	1
10/11/2023	-0,05%	-0,01	19,67	19,67	19,67	19,67	393	1
09/11/2023	-1,89%	-0,38	19,68	19,68	19,68	19,68	98	1
06/11/2023	-0,59%	-0,12	20,06	20,06	20,06	20,06	40	1
03/11/2023	5,77%	1,10	20,18	20,21	20,18	20,32	3K	9
25/10/2023	0,63%	0,12	19,08	19,08	19,08	19,08	19	1
23/10/2023	-6,88%	-1,40	18,96	18,96	18,96	18,96	94	1
18/10/2023	1,80%	0,36	20,36	20,36	20,36	20,36	20	1
13/10/2023	-4,58%	-0,96	20,00	20,00	20,00	20,00	8K	2
10/10/2023	1,26%	0,26	20,96	21,04	20,96	21,04	8K	3
09/10/2023	-0,48%	-0,10	20,70	20,70	20,70	20,70	310	1
06/10/2023	1,96%	0,40	20,80	20,80	20,80	20,80	20	1
02/10/2023	0,10%	0,02	20,40	20,40	20,40	20,40	2K	1
29/09/2023	-1,92%	-0,40	20,38	20,44	20,38	20,44	265	2
28/09/2023	-2,90%	-0,62	20,78	18,41	18,41	20,78	352	3
27/09/2023	-0,60%	-0,13	21,40	24,53	21,40	24,53	393	4
25/09/2023	-0,05%	-0,01	21,53	21,53	21,53	21,53	21	1
14/09/2023	5,18%	1,06	21,54	21,52	21,52	21,54	129	2
12/09/2023	1,99%	0,40	20,48	20,48	20,48	20,48	61	1
06/09/2023	1,41%	0,28	20,08	19,80	19,80	20,12	4K	4
05/09/2023	0,15%	0,03	19,80	20,02	19,80	20,02	39	2
04/09/2023	8,63%	1,57	19,77	19,77	19,77	19,77	19	1
21/08/2023	0,33%	0,06	18,20	18,20	18,20	18,20	182	1
15/08/2023	-1,57%	-0,29	18,14	18,43	18,14	18,43	310	3
11/08/2023	1,26%	0,23	18,43	18,43	18,43	18,43	36	1
10/08/2023	-0,33%	-0,06	18,20	18,20	18,20	18,20	928	1
09/08/2023	-4,60%	-0,88	18,26	18,26	18,26	18,26	511	2
08/08/2023	0,00%	0,00	19,14	19,14	19,14	19,14	478	1
07/08/2023	4,65%	0,85	19,14	20,05	19,14	20,05	1K	3
02/08/2023	0,49%	0,09	18,29	18,29	18,29	18,29	73	1
01/08/2023	-8,50%	-1,69	18,20	18,39	18,14	18,39	329	4
31/07/2023	0,56%	0,11	19,89	20,18	19,89	20,18	338	3
28/07/2023	8,09%	1,48	19,78	19,63	19,63	19,78	217	2
30/06/2023	-1,72%	-0,32	18,30	18,30	18,30	18,30	18	1
29/06/2023	-1,17%	-0,22	18,62	18,62	18,62	18,62	18	1
28/06/2023	3,12%	0,57	18,84	18,84	18,84	18,84	75	1
27/06/2023	1,00%	0,18	18,27	18,27	18,27	18,27	127	1
14/06/2023	-0,06%	-0,01	18,09	18,09	18,09	18,09	4K	1
12/06/2023	3,02%	0,53	18,10	19,13	18,10	19,13	282	7
26/05/2023	-1,40%	-0,25	17,57	17,70	17,57	17,72	510	3
24/05/2023	-0,56%	-0,10	17,82	17,82	17,82	17,82	53	2
22/05/2023	1,36%	0,24	17,92	17,92	17,92	17,92	89	1
19/05/2023	-1,34%	-0,24	17,68	17,68	17,68	17,68	424	1
18/05/2023	0,56%	0,10	17,92	17,92	17,92	17,92	465	1
17/05/2023	0,22%	0,04	17,82	17,80	17,80	17,82	89	2
16/05/2023	1,60%	0,28	17,78	17,72	17,72	17,82	88	4
12/05/2023	0,11%	0,02	17,50	17,42	17,42	17,50	542	2
09/05/2023	-0,68%	-0,12	17,48	17,50	17,48	17,50	2K	2
08/05/2023	1,85%	0,32	17,60	17,60	17,60	17,60	123	1
05/05/2023	1,65%	0,28	17,28	17,28	17,28	17,28	51	1
04/05/2023	-5,82%	-1,05	17,00	17,00	17,00	17,00	6K	3
27/04/2023	-6,09%	-1,17	18,05	18,55	18,05	18,55	597	2
24/04/2023	-1,44%	-0,28	19,22	19,52	19,22	19,52	48K	10
19/04/2023	1,77%	0,34	19,50	19,50	19,50	19,50	19	1
18/04/2023	2,02%	0,38	19,16	19,16	19,16	19,16	996	1
17/04/2023	0,00%	0,00	18,78	22,51	18,78	22,51	47K	10
14/04/2023	1,73%	0,32	18,78	18,78	18,78	18,78	18	1
13/04/2023	-0,43%	-0,08	18,46	18,49	18,46	18,49	4K	2
12/04/2023	-1,80%	-0,34	18,54	18,54	18,54	18,54	556	1
11/04/2023	-0,21%	-0,04	18,88	19,02	18,88	19,02	585	2
10/04/2023	-1,36%	-0,26	18,92	19,17	18,92	19,17	5K	4
06/04/2023	-0,52%	-0,10	19,18	19,18	19,18	19,18	575	1
05/04/2023	-0,72%	-0,14	19,28	19,28	19,28	19,28	38	2
04/04/2023	0,57%	0,11	19,42	19,42	19,42	19,42	19	1
30/03/2023	-3,16%	-0,63	19,31	19,31	19,31	19,31	1K	2
27/03/2023	-5,68%	-1,20	19,94	19,94	19,94	19,94	19	1
24/03/2023	0,00%	0,00	21,14	21,14	21,14	21,14	21	1
06/03/2023	0,00%	0,00	21,14	21,14	21,14	21,14	21	1
16/02/2023	0,00%	0,00	21,14	21,14	21,14	21,14	11K	3
06/02/2023	3,12%	0,64	21,14	21,14	21,14	21,14	63	1
31/01/2023	1,18%	0,24	20,50	20,50	20,50	20,50	20	1
24/01/2023	-0,49%	-0,10	20,26	20,26	20,26	20,26	20	1
18/01/2023	0,00%	0,00	20,36	20,36	20,36	20,36	101	1
17/01/2023	0,74%	0,15	20,36	20,30	20,30	20,36	40	2
16/01/2023	2,90%	0,57	20,21	20,21	20,21	20,21	20	1
11/01/2023	-	-	19,64	19,64	19,64	19,64	19	1

Date,Open,High,Low,Close,Volume
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
29-Nov-23,20.16,20.16,20.16,20.16,20
24-Nov-23,20.24,20.24,20.24,20.24,20
20-Nov-23,20.40,20.43,20.40,20.40,551
17-Nov-23,20.56,20.56,20.56,20.56,20
10-Nov-23,19.67,19.67,19.67,19.67,393
09-Nov-23,19.68,19.68,19.68,19.68,98
06-Nov-23,20.06,20.06,20.06,20.06,40
03-Nov-23,20.21,20.32,20.18,20.18,3070
25-Oct-23,19.08,19.08,19.08,19.08,19
23-Oct-23,18.96,18.96,18.96,18.96,94
18-Oct-23,20.36,20.36,20.36,20.36,20
13-Oct-23,20.00,20.00,20.00,20.00,8000
10-Oct-23,21.04,21.04,20.96,20.96,8489
09-Oct-23,20.70,20.70,20.70,20.70,310
06-Oct-23,20.80,20.80,20.80,20.80,20
02-Oct-23,20.40,20.40,20.40,20.40,2040
29-Sep-23,20.44,20.44,20.38,20.38,265
28-Sep-23,18.41,20.78,18.41,20.78,352
27-Sep-23,24.53,24.53,21.40,21.40,393
25-Sep-23,21.53,21.53,21.53,21.53,21
14-Sep-23,21.52,21.54,21.52,21.54,129
12-Sep-23,20.48,20.48,20.48,20.48,61
06-Sep-23,19.80,20.12,19.80,20.08,4079
05-Sep-23,20.02,20.02,19.80,19.80,39
04-Sep-23,19.77,19.77,19.77,19.77,19
21-Aug-23,18.20,18.20,18.20,18.20,182
15-Aug-23,18.43,18.43,18.14,18.14,310
11-Aug-23,18.43,18.43,18.43,18.43,36
10-Aug-23,18.20,18.20,18.20,18.20,928
09-Aug-23,18.26,18.26,18.26,18.26,511
08-Aug-23,19.14,19.14,19.14,19.14,478
07-Aug-23,20.05,20.05,19.14,19.14,1076
02-Aug-23,18.29,18.29,18.29,18.29,73
01-Aug-23,18.39,18.39,18.14,18.20,329
31-Jul-23,20.18,20.18,19.89,19.89,338
28-Jul-23,19.63,19.78,19.63,19.78,217
30-Jun-23,18.30,18.30,18.30,18.30,18
29-Jun-23,18.62,18.62,18.62,18.62,18
28-Jun-23,18.84,18.84,18.84,18.84,75
27-Jun-23,18.27,18.27,18.27,18.27,127
14-Jun-23,18.09,18.09,18.09,18.09,3618
12-Jun-23,19.13,19.13,18.10,18.10,282
26-May-23,17.70,17.72,17.57,17.57,510
24-May-23,17.82,17.82,17.82,17.82,53
22-May-23,17.92,17.92,17.92,17.92,89
19-May-23,17.68,17.68,17.68,17.68,424
18-May-23,17.92,17.92,17.92,17.92,465
17-May-23,17.80,17.82,17.80,17.82,89
16-May-23,17.72,17.82,17.72,17.78,88
12-May-23,17.42,17.50,17.42,17.50,542
09-May-23,17.50,17.50,17.48,17.48,1958
08-May-23,17.60,17.60,17.60,17.60,123
05-May-23,17.28,17.28,17.28,17.28,51
04-May-23,17.00,17.00,17.00,17.00,5610
27-Apr-23,18.55,18.55,18.05,18.05,597
24-Apr-23,19.52,19.52,19.22,19.22,48362
19-Apr-23,19.50,19.50,19.50,19.50,19
18-Apr-23,19.16,19.16,19.16,19.16,996
17-Apr-23,22.51,22.51,18.78,18.78,47055
14-Apr-23,18.78,18.78,18.78,18.78,18
13-Apr-23,18.49,18.49,18.46,18.46,3710
12-Apr-23,18.54,18.54,18.54,18.54,556
11-Apr-23,19.02,19.02,18.88,18.88,585
10-Apr-23,19.17,19.17,18.92,18.92,4962
06-Apr-23,19.18,19.18,19.18,19.18,575
05-Apr-23,19.28,19.28,19.28,19.28,38
04-Apr-23,19.42,19.42,19.42,19.42,19
30-Mar-23,19.31,19.31,19.31,19.31,1158
27-Mar-23,19.94,19.94,19.94,19.94,19
24-Mar-23,21.14,21.14,21.14,21.14,21
06-Mar-23,21.14,21.14,21.14,21.14,21
16-Feb-23,21.14,21.14,21.14,21.14,10570
06-Feb-23,21.14,21.14,21.14,21.14,63
31-Jan-23,20.50,20.50,20.50,20.50,20
24-Jan-23,20.26,20.26,20.26,20.26,20
18-Jan-23,20.36,20.36,20.36,20.36,101
17-Jan-23,20.30,20.36,20.30,20.36,40
16-Jan-23,20.21,20.21,20.21,20.21,20
11-Jan-23,19.64,19.64,19.64,19.64,19

*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