Cotação atual, histórico e gráfico do papel: NVDC34

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 NVDC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,94%	-0,15	15,81	16,20	15,81	16,25	97M	4.303
15/05/2025	0,82%	0,13	15,96	15,75	15,55	16,10	145M	7.384
14/05/2025	4,56%	0,69	15,83	15,54	15,37	15,85	172M	8.577
13/05/2025	4,70%	0,68	15,14	14,65	14,61	15,33	155M	13.953
12/05/2025	5,16%	0,71	14,46	14,35	14,24	14,60	133M	30.137
09/05/2025	-0,22%	-0,03	13,75	13,88	13,56	13,93	46M	4.266
08/05/2025	-1,08%	-0,15	13,78	14,10	13,70	14,13	91M	5.566

07/05/2025	3,34%	0,45	13,93	13,58	13,44	14,10	121M	5.208
06/05/2025	0,00%	0,00	13,48	13,39	13,23	13,63	68M	8.084
05/05/2025	1,05%	0,14	13,48	13,27	13,23	13,58	67M	17.051
02/05/2025	2,22%	0,29	13,34	13,39	13,30	13,57	100M	28.291
30/04/2025	2,35%	0,30	13,05	12,30	12,28	13,05	88M	5.610
29/04/2025	0,16%	0,02	12,75	12,67	12,64	12,92	71M	5.491
28/04/2025	-2,75%	-0,36	12,73	12,99	12,55	13,01	94M	6.163
25/04/2025	4,14%	0,52	13,09	12,61	12,54	13,22	111M	7.876
24/04/2025	2,86%	0,35	12,57	12,25	12,18	12,60	94M	4.065
23/04/2025	4,09%	0,48	12,22	12,34	12,12	12,42	379M	10.628
22/04/2025	-3,85%	-0,47	11,74	11,85	11,60	11,93	196M	11.057
17/04/2025	-3,55%	-0,45	12,21	12,78	12,18	12,83	180M	9.522
16/04/2025	-8,06%	-1,11	12,66	12,88	12,28	13,11	217M	17.417
15/04/2025	2,15%	0,29	13,77	13,45	13,45	13,94	98M	8.660
14/04/2025	0,00%	0,00	13,48	14,00	13,34	14,04	134M	9.651
11/04/2025	2,43%	0,32	13,48	13,29	13,22	13,60	188M	8.199
10/04/2025	-5,05%	-0,70	13,16	13,51	12,80	13,63	307M	11.720
09/04/2025	14,83%	1,79	13,86	12,50	12,35	13,99	352M	54.731
08/04/2025	0,92%	0,11	12,07	12,63	11,83	13,02	278M	14.928
07/04/2025	3,55%	0,41	11,96	10,97	10,67	12,23	381M	15.094
04/04/2025	-3,27%	-0,39	11,55	11,81	11,18	11,97	298M	13.237
03/04/2025	-8,72%	-1,14	11,94	12,19	11,91	12,35	192M	37.576
02/04/2025	0,54%	0,07	13,08	12,77	12,62	13,28	96M	4.089
01/04/2025	0,93%	0,12	13,01	12,96	12,67	13,01	85M	9.299
31/03/2025	-1,60%	-0,21	12,89	12,68	12,41	12,89	166M	9.335
28/03/2025	-1,73%	-0,23	13,10	13,34	13,09	13,55	128M	7.557
27/03/2025	-1,48%	-0,20	13,33	13,46	13,28	13,67	129M	6.094
26/03/2025	-5,91%	-0,85	13,53	14,20	13,47	14,20	166M	6.972
25/03/2025	-1,24%	-0,18	14,38	14,42	14,15	14,45	77M	6.989
24/03/2025	4,00%	0,56	14,56	14,38	14,26	14,64	145M	7.401
21/03/2025	-0,36%	-0,05	14,00	13,94	13,76	14,05	71M	5.004
20/03/2025	1,59%	0,22	14,05	13,76	13,72	14,23	72M	4.832
19/03/2025	1,62%	0,22	13,83	13,81	13,69	14,13	114M	6.796
18/03/2025	-3,68%	-0,52	13,61	14,01	13,58	14,04	122M	8.096
17/03/2025	-2,35%	-0,34	14,13	14,64	13,96	14,70	131M	8.234
14/03/2025	3,58%	0,50	14,47	14,24	14,15	14,53	140M	17.523
13/03/2025	0,22%	0,03	13,97	14,09	13,81	14,25	158M	10.541
12/03/2025	5,53%	0,73	13,94	13,84	13,72	14,16	337M	27.839
11/03/2025	1,62%	0,21	13,21	13,04	12,75	13,60	145M	11.719
10/03/2025	-3,92%	-0,53	13,00	13,25	12,80	13,49	159M	19.792
07/03/2025	1,96%	0,26	13,53	13,40	12,99	13,65	145M	14.559
06/03/2025	-5,35%	-0,75	13,27	13,60	13,25	13,83	121M	13.205
05/03/2025	-7,76%	-1,18	14,02	14,25	13,86	14,25	131M	9.365
28/02/2025	3,97%	0,58	15,20	14,47	14,19	15,20	149M	10.719
27/02/2025	-8,57%	-1,37	14,62	16,30	14,62	16,39	261M	51.517
26/02/2025	5,20%	0,79	15,99	15,57	15,51	16,09	185M	10.269
25/02/2025	-3,18%	-0,50	15,20	15,78	14,98	15,93	138M	15.020
24/02/2025	-1,88%	-0,30	15,70	16,24	15,60	16,55	131M	10.207
21/02/2025	-4,19%	-0,70	16,00	16,71	16,00	16,80	89M	9.579
20/02/2025	0,60%	0,10	16,70	16,53	16,24	16,73	91M	5.852
19/02/2025	1,22%	0,20	16,60	16,66	16,28	16,81	133M	9.750
18/02/2025	-1,03%	-0,17	16,40	16,75	16,34	17,03	125M	9.286
17/02/2025	0,61%	0,10	16,57	16,47	16,41	16,62	36M	11.691
14/02/2025	1,79%	0,29	16,47	16,18	16,14	16,53	104M	11.127
13/02/2025	2,53%	0,40	16,18	15,75	15,69	16,40	86M	6.202
12/02/2025	-1,19%	-0,19	15,78	16,05	15,49	16,07	84M	10.419
11/02/2025	-0,93%	-0,15	15,97	16,07	15,73	16,17	114M	23.977
10/02/2025	3,13%	0,49	16,12	15,63	15,59	16,28	114M	56.813
07/02/2025	1,43%	0,22	15,63	15,50	15,28	15,70	108M	48.211
06/02/2025	2,66%	0,40	15,41	15,24	15,06	15,43	136M	17.631
05/02/2025	4,24%	0,61	15,01	14,43	14,41	15,06	149M	29.447
04/02/2025	1,69%	0,24	14,40	14,16	14,04	14,58	110M	13.184
03/02/2025	-3,28%	-0,48	14,16	14,06	13,88	14,37	236M	62.288
31/01/2025	-3,30%	-0,50	14,64	15,00	14,50	15,55	153M	47.938
30/01/2025	1,47%	0,22	15,14	15,14	14,47	15,27	208M	17.608
29/01/2025	-4,66%	-0,73	14,92	15,56	14,70	15,56	250M	67.368
28/01/2025	7,12%	1,04	15,65	15,00	14,25	15,69	305M	53.552
27/01/2025	-16,85%	-2,96	14,61	15,60	14,38	15,84	358M	62.077
24/01/2025	-2,98%	-0,54	17,57	18,05	17,45	18,30	94M	11.045
23/01/2025	-0,49%	-0,09	18,11	17,95	17,79	18,13	147M	15.318
22/01/2025	3,06%	0,54	18,20	18,12	17,90	18,29	113M	50.856
21/01/2025	1,55%	0,27	17,66	17,47	17,23	17,80	73M	9.815
20/01/2025	0,17%	0,03	17,39	17,40	17,24	17,60	28M	9.095
17/01/2025	2,06%	0,35	17,36	17,04	16,99	17,48	69M	17.870
16/01/2025	0,00%	0,00	17,01	17,29	16,88	17,45	74M	7.342
15/01/2025	2,41%	0,40	17,01	16,66	16,50	17,11	143M	10.361
14/01/2025	-2,18%	-0,37	16,61	17,10	16,40	17,27	104M	8.840
13/01/2025	-1,45%	-0,25	16,98	16,70	16,48	16,98	133M	17.487
10/01/2025	-2,10%	-0,37	17,23	17,43	17,08	17,52	100M	12.658
09/01/2025	-1,01%	-0,18	17,60	17,92	17,35	17,94	42M	6.557
08/01/2025	-0,34%	-0,06	17,78	18,03	17,62	18,40	100M	9.700
07/01/2025	-6,01%	-1,14	17,84	19,42	17,74	19,47	194M	68.047
06/01/2025	2,54%	0,47	18,98	18,86	18,76	19,35	95M	15.527
03/01/2025	4,69%	0,83	18,51	17,92	17,79	18,65	102M	31.923
02/01/2025	-0,67%	-0,12	17,68	17,72	17,37	17,88	85M	8.231
30/12/2024	0,85%	0,15	17,80	17,46	17,17	18,05	89M	7.898
27/12/2024	-1,67%	-0,30	17,65	17,88	17,42	18,01	70M	6.416
26/12/2024	0,00%	0,00	17,95	17,90	17,68	18,14	86M	19.514
23/12/2024	5,40%	0,92	17,95	17,50	17,36	18,01	114M	85.744
20/12/2024	0,89%	0,15	17,03	16,15	16,10	17,14	110M	8.940
19/12/2024	0,60%	0,10	16,88	17,26	16,65	17,37	133M	10.206
18/12/2024	0,96%	0,16	16,78	17,10	16,78	17,64	191M	13.991
17/12/2024	-1,36%	-0,23	16,62	16,60	16,32	16,78	144M	12.625
16/12/2024	-1,00%	-0,17	16,85	16,86	16,48	17,02	166M	23.486
13/12/2024	-0,41%	-0,07	17,02	17,51	16,67	17,56	151M	10.828
12/12/2024	-0,87%	-0,15	17,09	17,05	16,84	17,39	144M	11.734
11/12/2024	1,41%	0,24	17,24	17,19	16,98	17,53	126M	9.181
10/12/2024	-3,30%	-0,58	17,00	17,48	16,86	17,82	142M	9.934
09/12/2024	-2,33%	-0,42	17,58	17,67	17,31	17,70	153M	12.870
06/12/2024	-0,50%	-0,09	18,00	18,08	17,84	18,33	129M	34.404
05/12/2024	-0,93%	-0,17	18,09	18,20	17,90	18,26	103M	12.243
04/12/2024	3,22%	0,57	18,26	17,90	17,70	18,33	110M	16.247
03/12/2024	0,91%	0,16	17,69	17,57	17,41	17,82	70M	14.934
02/12/2024	1,45%	0,25	17,53	17,24	17,23	17,77	79M	17.587
29/11/2024	2,55%	0,43	17,28	17,36	17,16	17,50	168M	54.857
28/11/2024	0,42%	0,07	16,85	16,79	16,61	17,00	44M	8.342
27/11/2024	1,21%	0,20	16,78	16,44	16,04	16,78	166M	14.469
26/11/2024	0,06%	0,01	16,58	16,61	16,41	16,81	86M	56.047
25/11/2024	-2,82%	-0,48	16,57	17,07	16,42	17,18	117M	14.300
22/11/2024	-4,16%	-0,74	17,05	17,65	17,05	17,83	140M	10.572
21/11/2024	0,57%	0,10	17,79	17,49	17,01	18,50	282M	23.155
19/11/2024	5,86%	0,98	17,69	17,12	16,82	17,69	135M	8.726
18/11/2024	-5,86%	-1,04	16,71	16,67	16,43	16,95	186M	13.540
14/11/2024	-0,11%	-0,02	17,75	17,86	17,54	17,93	119M	9.969
13/11/2024	0,00%	0,00	17,77	17,75	17,63	17,99	114M	9.663
12/11/2024	2,60%	0,45	17,77	17,46	17,45	18,00	107M	9.355
11/11/2024	-1,70%	-0,30	17,32	17,95	17,32	18,02	113M	8.329
08/11/2024	-0,84%	-0,15	17,62	17,86	17,55	17,96	127M	14.832
07/11/2024	2,66%	0,46	17,77	17,29	17,11	17,77	139M	10.475
06/11/2024	3,47%	0,58	17,31	17,06	17,01	17,43	194M	50.507
05/11/2024	1,76%	0,29	16,73	16,55	16,48	16,90	88M	5.706
04/11/2024	-0,36%	-0,06	16,44	16,71	16,33	16,74	105M	7.530
01/11/2024	2,93%	0,47	16,50	16,15	16,12	16,65	128M	8.576
31/10/2024	-4,18%	-0,70	16,03	16,55	15,90	16,58	131M	27.272
30/10/2024	-1,65%	-0,28	16,73	16,80	16,48	16,87	136M	18.856
29/10/2024	2,10%	0,35	17,01	16,67	16,53	17,08	88M	6.532
28/10/2024	-	-	16,66	17,00	16,64	17,01	98M	7.642

Date,Open,High,Low,Close,Volume
16-May-25,16.20,16.25,15.81,15.81,97346514
15-May-25,15.75,16.10,15.55,15.96,144940410
14-May-25,15.54,15.85,15.37,15.83,172440643
13-May-25,14.65,15.33,14.61,15.14,155243370
12-May-25,14.35,14.60,14.24,14.46,132824772
09-May-25,13.88,13.93,13.56,13.75,46428059
08-May-25,14.10,14.13,13.70,13.78,91296209
07-May-25,13.58,14.10,13.44,13.93,121155713
06-May-25,13.39,13.63,13.23,13.48,67593997
05-May-25,13.27,13.58,13.23,13.48,67094174
02-May-25,13.39,13.57,13.30,13.34,100277229
30-Apr-25,12.30,13.05,12.28,13.05,87985452
29-Apr-25,12.67,12.92,12.64,12.75,71286844
28-Apr-25,12.99,13.01,12.55,12.73,94413846
25-Apr-25,12.61,13.22,12.54,13.09,111340712
24-Apr-25,12.25,12.60,12.18,12.57,94325337
23-Apr-25,12.34,12.42,12.12,12.22,379280814
22-Apr-25,11.85,11.93,11.60,11.74,196481162
17-Apr-25,12.78,12.83,12.18,12.21,179625193
16-Apr-25,12.88,13.11,12.28,12.66,216877701
15-Apr-25,13.45,13.94,13.45,13.77,97790930
14-Apr-25,14.00,14.04,13.34,13.48,134391864
11-Apr-25,13.29,13.60,13.22,13.48,187807165
10-Apr-25,13.51,13.63,12.80,13.16,306706800
09-Apr-25,12.50,13.99,12.35,13.86,351516604
08-Apr-25,12.63,13.02,11.83,12.07,277895323
07-Apr-25,10.97,12.23,10.67,11.96,380582978
04-Apr-25,11.81,11.97,11.18,11.55,298353509
03-Apr-25,12.19,12.35,11.91,11.94,191960737
02-Apr-25,12.77,13.28,12.62,13.08,96338374
01-Apr-25,12.96,13.01,12.67,13.01,85472440
31-Mar-25,12.68,12.89,12.41,12.89,166102545
28-Mar-25,13.34,13.55,13.09,13.10,128301148
27-Mar-25,13.46,13.67,13.28,13.33,129208327
26-Mar-25,14.20,14.20,13.47,13.53,165549795
25-Mar-25,14.42,14.45,14.15,14.38,77165255
24-Mar-25,14.38,14.64,14.26,14.56,145321675
21-Mar-25,13.94,14.05,13.76,14.00,70629875
20-Mar-25,13.76,14.23,13.72,14.05,72014929
19-Mar-25,13.81,14.13,13.69,13.83,114404468
18-Mar-25,14.01,14.04,13.58,13.61,121810379
17-Mar-25,14.64,14.70,13.96,14.13,131057195
14-Mar-25,14.24,14.53,14.15,14.47,139862392
13-Mar-25,14.09,14.25,13.81,13.97,157559393
12-Mar-25,13.84,14.16,13.72,13.94,337460257
11-Mar-25,13.04,13.60,12.75,13.21,145184656
10-Mar-25,13.25,13.49,12.80,13.00,158701778
07-Mar-25,13.40,13.65,12.99,13.53,145155383
06-Mar-25,13.60,13.83,13.25,13.27,121499240
05-Mar-25,14.25,14.25,13.86,14.02,130625036
28-Feb-25,14.47,15.20,14.19,15.20,148662567
27-Feb-25,16.30,16.39,14.62,14.62,261191241
26-Feb-25,15.57,16.09,15.51,15.99,185379353
25-Feb-25,15.78,15.93,14.98,15.20,138044713
24-Feb-25,16.24,16.55,15.60,15.70,130957474
21-Feb-25,16.71,16.80,16.00,16.00,89176490
20-Feb-25,16.53,16.73,16.24,16.70,90790172
19-Feb-25,16.66,16.81,16.28,16.60,133394851
18-Feb-25,16.75,17.03,16.34,16.40,125261891
17-Feb-25,16.47,16.62,16.41,16.57,35657508
14-Feb-25,16.18,16.53,16.14,16.47,103921974
13-Feb-25,15.75,16.40,15.69,16.18,85858780
12-Feb-25,16.05,16.07,15.49,15.78,83950777
11-Feb-25,16.07,16.17,15.73,15.97,113839784
10-Feb-25,15.63,16.28,15.59,16.12,113849734
07-Feb-25,15.50,15.70,15.28,15.63,108159400
06-Feb-25,15.24,15.43,15.06,15.41,135522339
05-Feb-25,14.43,15.06,14.41,15.01,148557104
04-Feb-25,14.16,14.58,14.04,14.40,110221563
03-Feb-25,14.06,14.37,13.88,14.16,235936293
31-Jan-25,15.00,15.55,14.50,14.64,153226260
30-Jan-25,15.14,15.27,14.47,15.14,207772165
29-Jan-25,15.56,15.56,14.70,14.92,250473869
28-Jan-25,15.00,15.69,14.25,15.65,304850598
27-Jan-25,15.60,15.84,14.38,14.61,357852689
24-Jan-25,18.05,18.30,17.45,17.57,93608871
23-Jan-25,17.95,18.13,17.79,18.11,147033992
22-Jan-25,18.12,18.29,17.90,18.20,112668022
21-Jan-25,17.47,17.80,17.23,17.66,73112915
20-Jan-25,17.40,17.60,17.24,17.39,28313695
17-Jan-25,17.04,17.48,16.99,17.36,68818723
16-Jan-25,17.29,17.45,16.88,17.01,74266035
15-Jan-25,16.66,17.11,16.50,17.01,142568961
14-Jan-25,17.10,17.27,16.40,16.61,104122339
13-Jan-25,16.70,16.98,16.48,16.98,132962058
10-Jan-25,17.43,17.52,17.08,17.23,100273081
09-Jan-25,17.92,17.94,17.35,17.60,41592783
08-Jan-25,18.03,18.40,17.62,17.78,99693674
07-Jan-25,19.42,19.47,17.74,17.84,193844670
06-Jan-25,18.86,19.35,18.76,18.98,94706389
03-Jan-25,17.92,18.65,17.79,18.51,102341861
02-Jan-25,17.72,17.88,17.37,17.68,84625583
30-Dec-24,17.46,18.05,17.17,17.80,89433936
27-Dec-24,17.88,18.01,17.42,17.65,70318290
26-Dec-24,17.90,18.14,17.68,17.95,86498467
23-Dec-24,17.50,18.01,17.36,17.95,113553402
20-Dec-24,16.15,17.14,16.10,17.03,110240888
19-Dec-24,17.26,17.37,16.65,16.88,133432400
18-Dec-24,17.10,17.64,16.78,16.78,191157367
17-Dec-24,16.60,16.78,16.32,16.62,143640174
16-Dec-24,16.86,17.02,16.48,16.85,166485465
13-Dec-24,17.51,17.56,16.67,17.02,151165826
12-Dec-24,17.05,17.39,16.84,17.09,144138867
11-Dec-24,17.19,17.53,16.98,17.24,126110470
10-Dec-24,17.48,17.82,16.86,17.00,142092281
09-Dec-24,17.67,17.70,17.31,17.58,153180932
06-Dec-24,18.08,18.33,17.84,18.00,129111206
05-Dec-24,18.20,18.26,17.90,18.09,102785778
04-Dec-24,17.90,18.33,17.70,18.26,109613049
03-Dec-24,17.57,17.82,17.41,17.69,70447570
02-Dec-24,17.24,17.77,17.23,17.53,79185732
29-Nov-24,17.36,17.50,17.16,17.28,167783783
28-Nov-24,16.79,17.00,16.61,16.85,44029528
27-Nov-24,16.44,16.78,16.04,16.78,165712461
26-Nov-24,16.61,16.81,16.41,16.58,85773450
25-Nov-24,17.07,17.18,16.42,16.57,116759564
22-Nov-24,17.65,17.83,17.05,17.05,139789366
21-Nov-24,17.49,18.50,17.01,17.79,282120233
19-Nov-24,17.12,17.69,16.82,17.69,134549844
18-Nov-24,16.67,16.95,16.43,16.71,185664303
14-Nov-24,17.86,17.93,17.54,17.75,118996077
13-Nov-24,17.75,17.99,17.63,17.77,113908822
12-Nov-24,17.46,18.00,17.45,17.77,106608902
11-Nov-24,17.95,18.02,17.32,17.32,113013478
08-Nov-24,17.86,17.96,17.55,17.62,126707165
07-Nov-24,17.29,17.77,17.11,17.77,139008659
06-Nov-24,17.06,17.43,17.01,17.31,193954916
05-Nov-24,16.55,16.90,16.48,16.73,88487304
04-Nov-24,16.71,16.74,16.33,16.44,104559993
01-Nov-24,16.15,16.65,16.12,16.50,128272192
31-Oct-24,16.55,16.58,15.90,16.03,131363419
30-Oct-24,16.80,16.87,16.48,16.73,135559896
29-Oct-24,16.67,17.08,16.53,17.01,88076982
28-Oct-24,17.00,17.01,16.64,16.66,97624625

*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: NVDC34