Cotação atual, histórico e gráfico do papel: NOCG34

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 NOCG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-0,04%	-0,25	635,91	635,91	635,91	635,91	635	1
27/08/2025	-0,89%	-5,71	636,16	642,57	636,16	643,84	4K	4
26/08/2025	1,00%	6,35	641,87	641,87	641,87	641,87	2K	2
25/08/2025	-0,84%	-5,38	635,52	635,52	635,52	635,52	635	1
22/08/2025	-1,10%	-7,15	640,90	648,05	640,90	648,05	4K	2
20/08/2025	0,26%	1,65	648,05	648,05	648,05	648,05	3K	1
19/08/2025	1,83%	11,62	646,40	641,98	641,98	646,40	1K	2

18/08/2025	0,06%	0,37	634,78	634,41	634,41	634,78	2K	2
15/08/2025	1,49%	9,31	634,41	634,41	634,41	634,41	1K	1
13/08/2025	-0,38%	-2,38	625,10	625,10	625,10	625,10	625	1
12/08/2025	-0,50%	-3,15	627,48	627,48	627,48	627,48	1K	1
11/08/2025	-0,37%	-2,34	630,63	628,74	628,74	630,63	7K	2
08/08/2025	-0,95%	-6,04	632,97	640,00	632,97	640,00	3K	2
07/08/2025	-2,08%	-13,59	639,01	639,36	639,01	639,36	2K	2
04/08/2025	0,05%	0,35	652,60	652,60	652,60	652,60	2K	2
01/08/2025	2,47%	15,74	652,25	652,25	652,25	652,25	1K	1
30/07/2025	0,16%	0,99	636,51	636,51	636,51	636,51	636	1
29/07/2025	0,47%	3,00	635,52	635,52	635,52	635,52	635	1
28/07/2025	0,10%	0,63	632,52	634,00	632,52	634,00	18K	4
25/07/2025	0,40%	2,52	631,89	629,00	629,00	631,89	3K	2
24/07/2025	0,50%	3,15	629,37	613,69	613,69	630,95	7K	3
23/07/2025	-0,22%	-1,35	626,22	619,20	619,20	626,22	32K	2
22/07/2025	8,64%	49,89	627,57	633,27	624,00	633,27	18K	6
21/07/2025	-0,20%	-1,16	577,68	578,84	577,68	578,84	2K	2
18/07/2025	0,69%	3,96	578,84	579,42	578,84	579,42	1K	2
16/07/2025	-0,45%	-2,58	574,88	574,88	574,88	574,88	3K	1
15/07/2025	-1,23%	-7,21	577,46	577,70	576,53	577,70	3K	3
14/07/2025	2,18%	12,46	584,67	584,82	584,67	584,82	3K	2
11/07/2025	0,44%	2,49	572,21	574,85	571,14	574,85	25K	4
10/07/2025	2,87%	15,87	569,72	562,40	562,40	569,72	2K	3
09/07/2025	0,92%	5,05	553,85	553,85	553,85	553,85	3K	1
08/07/2025	-1,37%	-7,62	548,80	548,80	548,80	548,80	548	1
07/07/2025	1,22%	6,70	556,42	550,00	550,00	556,47	6K	6
03/07/2025	1,57%	8,52	549,72	550,26	549,72	551,34	6K	5
02/07/2025	-1,54%	-8,49	541,20	539,55	539,55	541,20	11K	3
01/07/2025	1,40%	7,58	549,69	549,69	549,69	549,69	1K	1
27/06/2025	-0,14%	-0,75	542,11	542,70	542,11	542,70	6K	2
26/06/2025	0,42%	2,25	542,86	542,86	542,86	542,86	1K	1
25/06/2025	1,65%	8,76	540,61	539,01	533,71	542,72	22K	10
24/06/2025	-3,01%	-16,50	531,85	540,65	531,85	540,65	13K	3
23/06/2025	0,23%	1,28	548,35	554,40	548,35	558,25	22K	10
20/06/2025	-1,52%	-8,43	547,07	548,46	547,07	548,46	2K	2
18/06/2025	-0,30%	-1,65	555,50	556,60	555,50	556,60	11K	2
17/06/2025	1,73%	9,48	557,15	551,98	549,26	557,15	18K	12
16/06/2025	-4,76%	-27,40	547,67	575,07	547,67	575,07	81K	14
13/06/2025	4,71%	25,89	575,07	574,17	574,17	575,07	1K	2
12/06/2025	1,29%	7,02	549,18	549,18	549,18	549,18	549	1
11/06/2025	0,08%	0,41	542,16	542,16	542,16	542,16	542	1
10/06/2025	-1,21%	-6,65	541,75	541,75	541,75	541,75	541	1
09/06/2025	0,49%	2,69	548,40	548,40	548,40	548,40	548	1
06/06/2025	-0,44%	-2,39	545,71	545,71	545,71	545,71	545	1
05/06/2025	-0,49%	-2,70	548,10	548,10	548,10	548,10	548	1
03/06/2025	-0,03%	-0,17	550,80	550,80	550,80	550,80	550	1
02/06/2025	-0,51%	-2,83	550,97	545,60	545,60	550,97	7K	3
30/05/2025	1,39%	7,60	553,80	553,80	553,80	553,80	2K	1
29/05/2025	1,20%	6,46	546,20	535,68	535,68	546,20	33K	2
28/05/2025	1,27%	6,79	539,74	539,74	539,74	539,74	539	1
23/05/2025	-0,99%	-5,34	532,95	539,55	532,95	539,55	4K	3
22/05/2025	0,20%	1,09	538,29	538,29	538,29	538,29	2K	1
21/05/2025	-0,24%	-1,28	537,20	537,20	537,20	537,20	2K	1
20/05/2025	0,82%	4,38	538,48	539,35	538,48	539,35	1K	2
19/05/2025	0,26%	1,38	534,10	532,75	532,75	535,18	2K	3
16/05/2025	0,63%	3,34	532,72	534,33	532,72	534,33	4K	2
15/05/2025	2,23%	11,57	529,38	529,38	529,38	529,38	1K	1
14/05/2025	-1,99%	-10,54	517,81	517,80	517,80	517,81	2K	2
13/05/2025	-2,39%	-12,91	528,35	530,82	528,35	530,82	141K	5
12/05/2025	-2,25%	-12,48	541,26	541,26	541,26	541,26	541	1
08/05/2025	-1,00%	-5,61	553,74	553,74	553,74	553,74	7K	2
07/05/2025	0,76%	4,23	559,35	566,72	559,35	566,72	1K	2
06/05/2025	-1,36%	-7,63	555,12	555,12	555,12	555,12	555	1
05/05/2025	2,60%	14,27	562,75	559,34	559,34	562,75	11K	2
30/04/2025	1,17%	6,32	548,48	548,20	548,20	548,48	2K	2
28/04/2025	0,93%	4,99	542,16	544,87	542,16	544,87	1K	2
25/04/2025	1,53%	8,10	537,17	527,35	527,35	537,17	3K	2
24/04/2025	-1,54%	-8,29	529,07	530,97	526,38	530,97	3K	3
23/04/2025	0,72%	3,84	537,36	543,78	536,89	543,78	145K	6
22/04/2025	-15,49%	-97,79	533,52	527,19	527,19	533,52	3K	2
17/04/2025	-0,64%	-4,05	631,31	633,15	625,59	633,15	2K	3
16/04/2025	1,93%	12,04	635,36	632,00	632,00	635,36	13K	2
15/04/2025	-0,51%	-3,17	623,32	623,32	623,32	623,32	623	1
11/04/2025	3,37%	20,41	626,49	626,49	626,49	626,49	626	1
10/04/2025	1,67%	9,98	606,08	606,08	606,08	606,08	1K	1
09/04/2025	1,24%	7,29	596,10	600,37	596,10	607,00	7K	4
08/04/2025	3,65%	20,74	588,81	584,46	584,46	595,65	6K	3
07/04/2025	-0,21%	-1,21	568,07	563,73	563,73	568,07	7K	2
04/04/2025	-2,72%	-15,94	569,28	585,37	569,28	585,37	37K	4
03/04/2025	0,77%	4,48	585,22	569,12	569,12	585,22	3K	2
02/04/2025	-0,75%	-4,37	580,74	580,74	580,74	580,74	580	1
01/04/2025	-0,62%	-3,64	585,11	585,11	585,11	585,11	585	1
31/03/2025	-0,51%	-3,02	588,75	590,59	581,84	590,59	14K	3
28/03/2025	0,61%	3,58	591,77	595,90	591,77	595,90	4K	3
27/03/2025	1,11%	6,45	588,19	590,68	588,19	590,68	4K	2
26/03/2025	0,35%	2,05	581,74	581,74	581,74	581,74	581	1
25/03/2025	2,61%	14,74	579,69	573,64	573,64	579,69	7K	2
24/03/2025	1,19%	6,63	564,95	564,95	564,95	564,95	564	1
21/03/2025	0,77%	4,24	558,32	558,32	558,32	558,32	2K	1
20/03/2025	0,78%	4,30	554,08	554,08	554,08	554,08	1K	1
19/03/2025	-1,40%	-7,81	549,78	549,78	549,78	549,78	549	1
17/03/2025	-0,52%	-2,94	557,59	562,80	557,59	562,80	5K	2
14/03/2025	-1,51%	-8,57	560,53	561,21	560,53	561,21	8K	2
13/03/2025	3,15%	17,39	569,10	540,68	540,68	569,10	3K	3
12/03/2025	-3,28%	-18,70	551,71	558,95	551,71	558,95	3K	2
11/03/2025	-1,59%	-9,20	570,41	570,41	570,41	570,41	2K	1
10/03/2025	2,44%	13,80	579,61	579,61	579,61	579,61	1K	1
07/03/2025	3,85%	20,97	565,81	565,95	565,81	565,95	5K	2
06/03/2025	-0,66%	-3,63	544,84	544,84	544,84	544,84	544	1
05/03/2025	0,99%	5,39	548,47	548,47	548,47	548,47	2K	1
28/02/2025	9,49%	47,05	543,08	496,04	496,04	543,08	189K	6
27/02/2025	-5,28%	-27,65	496,03	495,99	495,99	496,03	7K	5
26/02/2025	1,58%	8,15	523,68	523,68	523,68	523,68	4K	1
25/02/2025	0,00%	0,00	515,53	515,53	515,53	515,53	515	1
24/02/2025	0,94%	4,82	515,53	515,53	515,53	515,53	515	1
21/02/2025	3,18%	15,73	510,71	508,28	508,28	510,79	2K	3
20/02/2025	0,20%	0,98	494,98	494,07	494,07	494,98	989	2
19/02/2025	-2,19%	-11,05	494,00	494,00	494,00	494,00	7K	1
17/02/2025	-0,67%	-3,43	505,05	505,05	505,05	505,05	505	1
14/02/2025	-4,87%	-26,02	508,48	504,32	504,32	508,48	3K	2
13/02/2025	-3,07%	-16,93	534,50	547,80	534,50	547,80	4K	4
10/02/2025	1,01%	5,52	551,43	540,00	540,00	551,43	3K	2
07/02/2025	-0,94%	-5,18	545,91	544,17	544,17	545,91	1K	2
05/02/2025	-1,11%	-6,17	551,09	551,09	551,09	551,09	551	1
04/02/2025	-2,50%	-14,29	557,26	557,26	557,26	557,26	1K	1
03/02/2025	0,57%	3,22	571,55	573,99	571,55	573,99	2K	2
31/01/2025	1,91%	10,67	568,33	555,18	555,18	568,33	10K	3
30/01/2025	-1,93%	-11,00	557,66	557,66	557,66	557,66	557	1
29/01/2025	-4,15%	-24,62	568,66	568,66	568,66	568,66	568	1
27/01/2025	0,99%	5,84	593,28	591,40	591,40	593,28	3K	2
24/01/2025	-0,14%	-0,80	587,44	587,44	587,44	587,44	587	1
23/01/2025	-1,62%	-9,68	588,24	594,60	586,76	594,60	5K	4
22/01/2025	-0,51%	-3,04	597,92	597,55	597,55	597,92	102K	2
21/01/2025	1,60%	9,48	600,96	600,00	600,00	600,96	22K	2
20/01/2025	1,97%	11,44	591,48	591,48	591,48	591,48	5K	1
13/01/2025	2,86%	16,12	580,04	580,04	580,04	580,04	1K	1
10/01/2025	-	-	563,92	563,92	563,92	563,92	3K	1

Date,Open,High,Low,Close,Volume
28-Aug-25,635.91,635.91,635.91,635.91,635
27-Aug-25,642.57,643.84,636.16,636.16,3850
26-Aug-25,641.87,641.87,641.87,641.87,1925
25-Aug-25,635.52,635.52,635.52,635.52,635
22-Aug-25,648.05,648.05,640.90,640.90,3852
20-Aug-25,648.05,648.05,648.05,648.05,2592
19-Aug-25,641.98,646.40,641.98,646.40,1288
18-Aug-25,634.41,634.78,634.41,634.78,1903
15-Aug-25,634.41,634.41,634.41,634.41,1268
13-Aug-25,625.10,625.10,625.10,625.10,625
12-Aug-25,627.48,627.48,627.48,627.48,1254
11-Aug-25,628.74,630.63,628.74,630.63,6931
08-Aug-25,640.00,640.00,632.97,632.97,2552
07-Aug-25,639.36,639.36,639.01,639.01,1917
04-Aug-25,652.60,652.60,652.60,652.60,1957
01-Aug-25,652.25,652.25,652.25,652.25,1304
30-Jul-25,636.51,636.51,636.51,636.51,636
29-Jul-25,635.52,635.52,635.52,635.52,635
28-Jul-25,634.00,634.00,632.52,632.52,18381
25-Jul-25,629.00,631.89,629.00,631.89,2521
24-Jul-25,613.69,630.95,613.69,629.37,6921
23-Jul-25,619.20,626.22,619.20,626.22,32233
22-Jul-25,633.27,633.27,624.00,627.57,18193
21-Jul-25,578.84,578.84,577.68,577.68,1734
18-Jul-25,579.42,579.42,578.84,578.84,1158
16-Jul-25,574.88,574.88,574.88,574.88,3449
15-Jul-25,577.70,577.70,576.53,577.46,3463
14-Jul-25,584.82,584.82,584.67,584.67,2923
11-Jul-25,574.85,574.85,571.14,572.21,24688
10-Jul-25,562.40,569.72,562.40,569.72,1701
09-Jul-25,553.85,553.85,553.85,553.85,2769
08-Jul-25,548.80,548.80,548.80,548.80,548
07-Jul-25,550.00,556.47,550.00,556.42,5526
03-Jul-25,550.26,551.34,549.72,549.72,6057
02-Jul-25,539.55,541.20,539.55,541.20,10817
01-Jul-25,549.69,549.69,549.69,549.69,1099
27-Jun-25,542.70,542.70,542.11,542.11,5969
26-Jun-25,542.86,542.86,542.86,542.86,1085
25-Jun-25,539.01,542.72,533.71,540.61,22114
24-Jun-25,540.65,540.65,531.85,531.85,13451
23-Jun-25,554.40,558.25,548.35,548.35,21622
20-Jun-25,548.46,548.46,547.07,547.07,1643
18-Jun-25,556.60,556.60,555.50,555.50,11126
17-Jun-25,551.98,557.15,549.26,557.15,17710
16-Jun-25,575.07,575.07,547.67,547.67,81243
13-Jun-25,574.17,575.07,574.17,575.07,1149
12-Jun-25,549.18,549.18,549.18,549.18,549
11-Jun-25,542.16,542.16,542.16,542.16,542
10-Jun-25,541.75,541.75,541.75,541.75,541
09-Jun-25,548.40,548.40,548.40,548.40,548
06-Jun-25,545.71,545.71,545.71,545.71,545
05-Jun-25,548.10,548.10,548.10,548.10,548
03-Jun-25,550.80,550.80,550.80,550.80,550
02-Jun-25,545.60,550.97,545.60,550.97,6557
30-May-25,553.80,553.80,553.80,553.80,1661
29-May-25,535.68,546.20,535.68,546.20,32687
28-May-25,539.74,539.74,539.74,539.74,539
23-May-25,539.55,539.55,532.95,532.95,3750
22-May-25,538.29,538.29,538.29,538.29,1614
21-May-25,537.20,537.20,537.20,537.20,1611
20-May-25,539.35,539.35,538.48,538.48,1077
19-May-25,532.75,535.18,532.75,534.10,1602
16-May-25,534.33,534.33,532.72,532.72,3737
15-May-25,529.38,529.38,529.38,529.38,1058
14-May-25,517.80,517.81,517.80,517.81,1553
13-May-25,530.82,530.82,528.35,528.35,140543
12-May-25,541.26,541.26,541.26,541.26,541
08-May-25,553.74,553.74,553.74,553.74,6617
07-May-25,566.72,566.72,559.35,559.35,1126
06-May-25,555.12,555.12,555.12,555.12,555
05-May-25,559.34,562.75,559.34,562.75,11220
30-Apr-25,548.20,548.48,548.20,548.48,2193
28-Apr-25,544.87,544.87,542.16,542.16,1087
25-Apr-25,527.35,537.17,527.35,537.17,3213
24-Apr-25,530.97,530.97,526.38,529.07,2644
23-Apr-25,543.78,543.78,536.89,537.36,145039
22-Apr-25,527.19,533.52,527.19,533.52,2642
17-Apr-25,633.15,633.15,625.59,631.31,1890
16-Apr-25,632.00,635.36,632.00,635.36,13275
15-Apr-25,623.32,623.32,623.32,623.32,623
11-Apr-25,626.49,626.49,626.49,626.49,626
10-Apr-25,606.08,606.08,606.08,606.08,1212
09-Apr-25,600.37,607.00,596.10,596.10,7199
08-Apr-25,584.46,595.65,584.46,588.81,5877
07-Apr-25,563.73,568.07,563.73,568.07,6773
04-Apr-25,585.37,585.37,569.28,569.28,36982
03-Apr-25,569.12,585.22,569.12,585.22,2893
02-Apr-25,580.74,580.74,580.74,580.74,580
01-Apr-25,585.11,585.11,585.11,585.11,585
31-Mar-25,590.59,590.59,581.84,588.75,14076
28-Mar-25,595.90,595.90,591.77,591.77,4159
27-Mar-25,590.68,590.68,588.19,588.19,3539
26-Mar-25,581.74,581.74,581.74,581.74,581
25-Mar-25,573.64,579.69,573.64,579.69,6889
24-Mar-25,564.95,564.95,564.95,564.95,564
21-Mar-25,558.32,558.32,558.32,558.32,1674
20-Mar-25,554.08,554.08,554.08,554.08,1108
19-Mar-25,549.78,549.78,549.78,549.78,549
17-Mar-25,562.80,562.80,557.59,557.59,5023
14-Mar-25,561.21,561.21,560.53,560.53,8412
13-Mar-25,540.68,569.10,540.68,569.10,3319
12-Mar-25,558.95,558.95,551.71,551.71,3317
11-Mar-25,570.41,570.41,570.41,570.41,1711
10-Mar-25,579.61,579.61,579.61,579.61,1159
07-Mar-25,565.95,565.95,565.81,565.81,5093
06-Mar-25,544.84,544.84,544.84,544.84,544
05-Mar-25,548.47,548.47,548.47,548.47,2193
28-Feb-25,496.04,543.08,496.04,543.08,188862
27-Feb-25,495.99,496.03,495.99,496.03,6943
26-Feb-25,523.68,523.68,523.68,523.68,4189
25-Feb-25,515.53,515.53,515.53,515.53,515
24-Feb-25,515.53,515.53,515.53,515.53,515
21-Feb-25,508.28,510.79,508.28,510.71,2038
20-Feb-25,494.07,494.98,494.07,494.98,989
19-Feb-25,494.00,494.00,494.00,494.00,7410
17-Feb-25,505.05,505.05,505.05,505.05,505
14-Feb-25,504.32,508.48,504.32,508.48,2529
13-Feb-25,547.80,547.80,534.50,534.50,4337
10-Feb-25,540.00,551.43,540.00,551.43,2745
07-Feb-25,544.17,545.91,544.17,545.91,1090
05-Feb-25,551.09,551.09,551.09,551.09,551
04-Feb-25,557.26,557.26,557.26,557.26,1114
03-Feb-25,573.99,573.99,571.55,571.55,1717
31-Jan-25,555.18,568.33,555.18,568.33,10179
30-Jan-25,557.66,557.66,557.66,557.66,557
29-Jan-25,568.66,568.66,568.66,568.66,568
27-Jan-25,591.40,593.28,591.40,593.28,2962
24-Jan-25,587.44,587.44,587.44,587.44,587
23-Jan-25,594.60,594.60,586.76,588.24,4722
22-Jan-25,597.55,597.92,597.55,597.92,102205
21-Jan-25,600.00,600.96,600.00,600.96,21600
20-Jan-25,591.48,591.48,591.48,591.48,4731
13-Jan-25,580.04,580.04,580.04,580.04,1160
10-Jan-25,563.92,563.92,563.92,563.92,3383

*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: NOCG34