Cotação atual, histórico e gráfico do papel: NSAT34

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 NSAT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/02/2026	3,40%	1,40	42,60	42,60	42,60	42,60	85	1
02/02/2026	-0,19%	-0,08	41,20	41,20	41,20	41,20	82	1
29/01/2026	-8,53%	-3,85	41,28	41,28	41,28	41,28	82	1
16/01/2026	0,92%	0,41	45,13	45,13	45,13	45,13	451	1
15/01/2026	5,37%	2,28	44,72	44,31	44,31	44,72	535	3
13/01/2026	0,00%	0,00	42,44	42,44	42,44	42,44	424	1
12/01/2026	3,01%	1,24	42,44	42,45	42,44	42,45	381	2

09/01/2026	4,36%	1,72	41,20	41,20	41,20	41,20	123	1
08/01/2026	-0,38%	-0,15	39,48	39,48	39,48	39,48	236	1
07/01/2026	2,17%	0,84	39,63	39,44	39,44	39,63	118	2
06/01/2026	2,05%	0,78	38,79	37,24	37,24	38,79	192	2
05/01/2026	-4,40%	-1,75	38,01	39,25	38,01	39,25	268	2
10/12/2025	0,30%	0,12	39,76	39,76	39,76	39,76	39	1
08/12/2025	0,61%	0,24	39,64	39,64	39,64	39,64	39	1
04/12/2025	-1,50%	-0,60	39,40	39,36	39,36	39,40	3K	3
03/12/2025	7,38%	2,75	40,00	39,93	39,80	40,00	398	8
25/11/2025	-3,97%	-1,54	37,25	37,25	37,25	37,25	37	1
21/11/2025	0,00%	0,00	38,79	39,39	38,79	39,39	116	2
14/11/2025	-1,75%	-0,69	38,79	38,79	38,79	38,79	116	1
12/11/2025	0,30%	0,12	39,48	40,24	39,44	40,24	4K	4
03/11/2025	0,00%	0,00	39,36	39,36	39,36	39,36	39	1
30/10/2025	-11,11%	-4,92	39,36	39,40	39,36	39,40	118	2
10/09/2025	-1,51%	-0,68	44,28	44,32	44,28	44,32	487	2
05/09/2025	2,37%	1,04	44,96	44,96	44,96	44,96	44	1
25/08/2025	-2,40%	-1,08	43,92	43,92	43,92	43,92	43	1
23/06/2025	0,56%	0,25	45,00	45,00	45,00	45,00	180	1
20/06/2025	-4,69%	-2,20	44,75	44,75	44,75	44,75	179	1
10/06/2025	0,43%	0,20	46,95	46,95	46,95	46,95	469	1
09/06/2025	0,00%	0,00	46,75	46,75	46,75	46,75	46	1
06/06/2025	-1,68%	-0,80	46,75	46,75	46,75	46,75	46	1
04/06/2025	-1,27%	-0,61	47,55	47,55	47,55	47,55	190	2
03/06/2025	-7,47%	-3,89	48,16	48,60	48,16	48,60	339	3
19/05/2025	0,56%	0,29	52,05	52,05	52,05	52,05	52	1
24/04/2025	-8,71%	-4,94	51,76	49,12	49,12	51,76	100	2
25/02/2025	-1,77%	-1,02	56,70	56,70	56,70	56,70	113	1
19/12/2024	-12,00%	-7,87	57,72	57,72	57,72	57,72	115	1
04/12/2024	-	-	65,59	71,30	65,59	71,30	399	2

Date,Open,High,Low,Close,Volume
11-Feb-26,42.60,42.60,42.60,42.60,85
02-Feb-26,41.20,41.20,41.20,41.20,82
29-Jan-26,41.28,41.28,41.28,41.28,82
16-Jan-26,45.13,45.13,45.13,45.13,451
15-Jan-26,44.31,44.72,44.31,44.72,535
13-Jan-26,42.44,42.44,42.44,42.44,424
12-Jan-26,42.45,42.45,42.44,42.44,381
09-Jan-26,41.20,41.20,41.20,41.20,123
08-Jan-26,39.48,39.48,39.48,39.48,236
07-Jan-26,39.44,39.63,39.44,39.63,118
06-Jan-26,37.24,38.79,37.24,38.79,192
05-Jan-26,39.25,39.25,38.01,38.01,268
10-Dec-25,39.76,39.76,39.76,39.76,39
08-Dec-25,39.64,39.64,39.64,39.64,39
04-Dec-25,39.36,39.40,39.36,39.40,3424
03-Dec-25,39.93,40.00,39.80,40.00,398
25-Nov-25,37.25,37.25,37.25,37.25,37
21-Nov-25,39.39,39.39,38.79,38.79,116
14-Nov-25,38.79,38.79,38.79,38.79,116
12-Nov-25,40.24,40.24,39.44,39.48,3605
03-Nov-25,39.36,39.36,39.36,39.36,39
30-Oct-25,39.40,39.40,39.36,39.36,118
10-Sep-25,44.32,44.32,44.28,44.28,487
05-Sep-25,44.96,44.96,44.96,44.96,44
25-Aug-25,43.92,43.92,43.92,43.92,43
23-Jun-25,45.00,45.00,45.00,45.00,180
20-Jun-25,44.75,44.75,44.75,44.75,179
10-Jun-25,46.95,46.95,46.95,46.95,469
09-Jun-25,46.75,46.75,46.75,46.75,46
06-Jun-25,46.75,46.75,46.75,46.75,46
04-Jun-25,47.55,47.55,47.55,47.55,190
03-Jun-25,48.60,48.60,48.16,48.16,339
19-May-25,52.05,52.05,52.05,52.05,52
24-Apr-25,49.12,51.76,49.12,51.76,100
25-Feb-25,56.70,56.70,56.70,56.70,113
19-Dec-24,57.72,57.72,57.72,57.72,115
04-Dec-24,71.30,71.30,65.59,65.59,399

*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: NSAT34