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
05/08/2026	3,63%	0,82	23,42	22,90	22,89	23,73	111M	7.895
04/08/2026	2,31%	0,51	22,60	22,26	22,23	22,81	119M	8.078
03/08/2026	4,30%	0,91	22,09	20,97	20,75	22,11	140M	13.138
31/07/2026	3,12%	0,64	21,18	20,75	20,71	21,29	61M	5.905
30/07/2026	0,44%	0,09	20,54	20,63	20,26	20,84	149M	23.037
29/07/2026	-2,90%	-0,61	20,45	21,05	20,33	21,05	115M	34.237
28/07/2026	0,53%	0,11	21,06	20,87	20,56	21,18	121M	10.879
27/07/2026	-3,81%	-0,83	20,95	22,04	20,79	22,14	155M	16.072
24/07/2026	-1,94%	-0,43	21,78	22,00	21,64	22,31	122M	5.290
23/07/2026	-0,67%	-0,15	22,21	22,15	21,83	22,28	76M	4.202
22/07/2026	2,43%	0,53	22,36	21,68	21,62	22,59	109M	12.868
21/07/2026	1,39%	0,30	21,83	21,70	21,57	22,06	89M	23.520
20/07/2026	-0,51%	-0,11	21,53	21,82	21,46	22,01	107M	6.092
17/07/2026	-1,77%	-0,39	21,64	21,58	21,15	21,99	169M	6.732
16/07/2026	-1,83%	-0,41	22,03	22,18	21,86	22,41	87M	9.854
15/07/2026	0,09%	0,02	22,44	22,35	21,80	22,57	116M	8.451
14/07/2026	3,41%	0,74	22,42	21,90	21,53	22,44	100M	6.664
13/07/2026	-3,56%	-0,80	21,68	22,17	21,68	22,43	85M	7.594
10/07/2026	3,88%	0,84	22,48	21,44	21,43	22,48	105M	32.884
09/07/2026	-0,87%	-0,19	21,64	22,03	21,28	22,09	86M	18.988
08/07/2026	3,26%	0,69	21,83	20,98	20,85	21,98	102M	14.492
07/07/2026	0,76%	0,16	21,14	20,64	20,49	21,25	88M	9.922
06/07/2026	-0,66%	-0,14	20,98	21,10	20,90	21,26	79M	6.696
03/07/2026	0,09%	0,02	21,12	21,17	21,01	21,18	15M	2.323
02/07/2026	-1,26%	-0,27	21,10	21,35	20,87	21,58	105M	5.666
01/07/2026	-0,42%	-0,09	21,37	21,14	20,93	21,65	73M	5.452
30/06/2026	2,34%	0,49	21,46	21,16	21,07	21,48	71M	8.306
29/06/2026	1,30%	0,27	20,97	20,87	20,49	21,10	64M	5.010
26/06/2026	-1,66%	-0,35	20,70	20,77	20,60	21,03	100M	7.167
25/06/2026	-2,18%	-0,47	21,05	21,88	20,82	21,89	127M	56.702
24/06/2026	-0,32%	-0,07	21,52	21,82	21,30	21,87	91M	7.145
23/06/2026	-3,49%	-0,78	21,59	21,81	21,55	21,95	78M	8.704
22/06/2026	-1,02%	-0,23	22,37	22,65	22,25	22,92	85M	8.590
19/06/2026	-0,13%	-0,03	22,60	22,70	22,38	22,72	16M	5.767
18/06/2026	3,90%	0,85	22,63	22,15	22,13	22,76	109M	5.247
17/06/2026	-1,09%	-0,24	21,78	22,02	21,66	22,05	111M	5.796
16/06/2026	-1,17%	-0,26	22,02	22,24	22,02	22,33	71M	6.480
15/06/2026	2,86%	0,62	22,28	21,85	21,78	22,41	120M	9.750
12/06/2026	-0,32%	-0,07	21,66	21,78	21,51	21,86	78M	5.299
11/06/2026	0,84%	0,18	21,73	21,70	21,36	21,82	108M	13.740
10/06/2026	-4,01%	-0,90	21,55	22,20	21,55	22,28	90M	9.225
09/06/2026	-0,09%	-0,02	22,45	22,51	21,55	22,72	107M	11.190
08/06/2026	2,23%	0,49	22,47	22,59	22,20	22,65	77M	4.969
05/06/2026	-3,64%	-0,83	21,98	22,83	21,91	22,88	103M	8.093
03/06/2026	-1,85%	-0,43	22,81	23,33	22,53	23,42	73M	7.664
02/06/2026	-0,47%	-0,11	23,24	23,65	23,11	24,26	99M	10.315
01/06/2026	4,01%	0,90	23,35	22,77	22,58	23,50	134M	61.464
29/05/2026	-0,04%	-0,01	22,45	22,62	22,39	22,89	111M	11.275
28/05/2026	0,45%	0,10	22,46	22,36	22,21	22,58	107M	7.817
27/05/2026	-0,45%	-0,10	22,36	22,63	22,02	22,66	105M	9.131
26/05/2026	-1,92%	-0,44	22,46	22,76	22,21	22,80	128M	8.849
25/05/2026	1,82%	0,41	22,90	22,35	22,35	22,90	22M	3.044
22/05/2026	-1,79%	-0,41	22,49	22,96	22,47	23,09	92M	7.959
21/05/2026	-1,63%	-0,38	22,90	23,16	22,75	23,76	145M	11.228
20/05/2026	0,09%	0,02	23,28	23,55	23,14	23,60	142M	14.216
19/05/2026	0,82%	0,19	23,26	23,18	22,85	23,50	93M	6.623
18/05/2026	-3,23%	-0,77	23,07	24,03	22,81	24,03	108M	11.163
15/05/2026	-2,73%	-0,67	23,84	24,09	23,63	24,38	109M	18.500
14/05/2026	4,34%	1,02	24,51	23,86	23,77	24,56	138M	9.283
13/05/2026	4,77%	1,07	23,49	22,96	22,71	23,68	161M	8.235
12/05/2026	0,36%	0,08	22,42	22,29	21,98	22,82	80M	6.945
11/05/2026	2,10%	0,46	22,34	21,79	21,73	22,67	85M	8.697
08/05/2026	0,74%	0,16	21,88	21,88	21,73	22,20	67M	4.957
07/05/2026	2,40%	0,51	21,72	21,24	21,12	21,94	123M	7.632
06/05/2026	5,47%	1,10	21,21	20,55	20,37	21,35	124M	10.225
05/05/2026	-1,85%	-0,38	20,11	20,50	20,07	20,56	60M	6.197
04/05/2026	-1,35%	-0,28	20,49	20,58	20,12	20,82	104M	6.182
30/04/2026	-4,72%	-1,03	20,77	21,91	20,65	21,96	119M	9.240
29/04/2026	-1,36%	-0,30	21,80	22,15	21,63	22,23	59M	4.874
28/04/2026	-1,56%	-0,35	22,10	21,83	21,63	22,26	113M	9.149
27/04/2026	3,46%	0,75	22,45	21,78	21,50	22,46	166M	12.038
24/04/2026	4,83%	1,00	21,70	20,91	20,87	22,00	136M	8.056
23/04/2026	-1,15%	-0,24	20,70	20,84	20,49	21,03	54M	20.511
22/04/2026	-0,05%	-0,01	20,94	20,81	20,57	20,94	44M	13.649
20/04/2026	0,24%	0,05	20,95	20,83	20,54	20,95	27M	4.106
17/04/2026	1,55%	0,32	20,90	20,66	20,62	20,91	55M	7.032
16/04/2026	-0,48%	-0,10	20,58	20,66	20,38	20,84	32M	3.917
15/04/2026	1,08%	0,22	20,68	20,36	20,30	20,83	63M	19.966
14/04/2026	3,91%	0,77	20,46	19,79	19,72	20,46	78M	28.651
13/04/2026	0,10%	0,02	19,69	19,39	19,39	19,85	119M	9.985
10/04/2026	1,39%	0,27	19,67	19,35	19,25	19,85	77M	6.709
09/04/2026	0,41%	0,08	19,40	19,30	19,12	19,43	54M	7.598
08/04/2026	1,20%	0,23	19,32	19,50	19,18	19,58	73M	7.538
07/04/2026	0,26%	0,05	19,09	18,86	18,69	19,09	69M	8.728
06/04/2026	-0,05%	-0,01	19,04	19,09	18,85	19,10	59M	5.520
02/04/2026	0,74%	0,14	19,05	18,47	18,37	19,08	98M	10.021
01/04/2026	0,64%	0,12	18,91	18,96	18,78	19,03	67M	5.538
31/03/2026	3,98%	0,72	18,79	18,27	18,18	18,85	115M	15.954
30/03/2026	-1,53%	-0,28	18,07	18,40	17,99	18,46	104M	8.948
27/03/2026	-2,39%	-0,45	18,35	18,70	18,25	18,71	65M	6.084
26/03/2026	-3,54%	-0,69	18,80	19,30	18,74	19,31	97M	5.439
25/03/2026	1,51%	0,29	19,49	19,36	19,28	19,68	62M	5.707
24/03/2026	0,16%	0,03	19,20	19,14	19,00	19,28	68M	4.225
23/03/2026	-0,31%	-0,06	19,17	19,42	19,10	19,51	99M	7.150
20/03/2026	-0,83%	-0,16	19,23	19,48	19,04	19,64	71M	3.357
19/03/2026	-1,47%	-0,29	19,39	19,62	19,32	19,71	89M	6.688
18/03/2026	-0,25%	-0,05	19,68	19,80	19,64	19,87	40M	2.766
17/03/2026	-1,10%	-0,22	19,73	20,03	19,66	20,08	50M	3.845
16/03/2026	0,05%	0,01	19,95	20,18	19,76	20,54	112M	5.698
13/03/2026	-0,40%	-0,08	19,94	20,14	19,85	20,25	78M	4.069
12/03/2026	0,25%	0,05	20,02	19,92	19,73	20,08	79M	5.234
11/03/2026	0,50%	0,10	19,97	19,90	19,85	20,13	46M	4.573
10/03/2026	1,27%	0,25	19,87	19,67	19,62	20,00	66M	11.293
09/03/2026	0,77%	0,15	19,62	19,28	19,11	19,67	115M	7.632
06/03/2026	-3,09%	-0,62	19,47	19,99	19,35	20,12	63M	6.136
05/03/2026	1,26%	0,25	20,09	19,91	19,48	20,19	82M	11.358
04/03/2026	0,10%	0,02	19,84	19,82	19,53	20,07	69M	6.999
03/03/2026	0,61%	0,12	19,82	19,45	19,39	19,98	95M	5.906
02/03/2026	3,63%	0,69	19,70	18,84	18,82	19,79	98M	8.226
27/02/2026	-3,94%	-0,78	19,01	19,79	18,99	19,79	151M	18.344
26/02/2026	-5,72%	-1,20	19,79	21,09	19,71	21,19	194M	16.898
25/02/2026	0,96%	0,20	20,99	20,76	20,67	21,12	58M	4.798
24/02/2026	0,92%	0,19	20,79	20,51	20,19	20,79	59M	20.119
23/02/2026	0,49%	0,10	20,60	20,46	20,38	20,82	71M	45.680
20/02/2026	0,49%	0,10	20,50	20,37	20,17	20,55	65M	4.117
19/02/2026	-0,34%	-0,07	20,40	20,40	20,21	20,48	50M	3.425
18/02/2026	2,61%	0,52	20,47	20,56	20,38	20,67	70M	5.249
13/02/2026	-1,97%	-0,40	19,95	20,35	19,77	20,45	103M	5.355
12/02/2026	-1,41%	-0,29	20,35	20,72	20,24	20,82	126M	19.024
11/02/2026	0,93%	0,19	20,64	20,45	20,41	20,85	166M	9.058
10/02/2026	-0,49%	-0,10	20,45	20,67	20,40	20,81	64M	7.480
09/02/2026	1,38%	0,28	20,55	19,98	19,90	20,93	118M	8.956
06/02/2026	7,65%	1,44	20,27	19,27	18,97	20,31	204M	12.965
05/02/2026	-2,03%	-0,39	18,83	19,11	18,77	19,29	147M	47.023
04/02/2026	-2,34%	-0,46	19,22	19,68	18,83	19,68	123M	10.150
03/02/2026	-3,05%	-0,62	19,68	20,38	19,22	20,39	205M	53.891
02/02/2026	-3,29%	-0,69	20,30	20,80	20,25	20,86	90M	8.519
30/01/2026	0,72%	0,15	20,99	20,78	20,67	21,18	101M	7.083
29/01/2026	0,48%	0,10	20,84	20,67	20,21	20,86	118M	7.497
28/01/2026	1,72%	0,35	20,74	20,69	20,56	20,88	88M	11.369
27/01/2026	-0,24%	-0,05	20,39	20,47	20,30	20,65	73M	7.344
26/01/2026	-0,58%	-0,12	20,44	20,55	20,39	20,77	72M	6.059
23/01/2026	0,93%	0,19	20,56	20,62	20,54	20,90	94M	5.923
22/01/2026	-	-	20,37	20,45	20,24	20,59	89M	7.061

Date,Open,High,Low,Close,Volume
05-Aug-26,22.90,23.73,22.89,23.42,110794959
04-Aug-26,22.26,22.81,22.23,22.60,118752460
03-Aug-26,20.97,22.11,20.75,22.09,140007364
31-Jul-26,20.75,21.29,20.71,21.18,61263235
30-Jul-26,20.63,20.84,20.26,20.54,148805550
29-Jul-26,21.05,21.05,20.33,20.45,114659437
28-Jul-26,20.87,21.18,20.56,21.06,120875642
27-Jul-26,22.04,22.14,20.79,20.95,155316963
24-Jul-26,22.00,22.31,21.64,21.78,121731343
23-Jul-26,22.15,22.28,21.83,22.21,75903060
22-Jul-26,21.68,22.59,21.62,22.36,108569850
21-Jul-26,21.70,22.06,21.57,21.83,88797262
20-Jul-26,21.82,22.01,21.46,21.53,106922255
17-Jul-26,21.58,21.99,21.15,21.64,169451734
16-Jul-26,22.18,22.41,21.86,22.03,87103561
15-Jul-26,22.35,22.57,21.80,22.44,115944374
14-Jul-26,21.90,22.44,21.53,22.42,100296652
13-Jul-26,22.17,22.43,21.68,21.68,85030228
10-Jul-26,21.44,22.48,21.43,22.48,105428304
09-Jul-26,22.03,22.09,21.28,21.64,86049651
08-Jul-26,20.98,21.98,20.85,21.83,101717197
07-Jul-26,20.64,21.25,20.49,21.14,87511447
06-Jul-26,21.10,21.26,20.90,20.98,79387616
03-Jul-26,21.17,21.18,21.01,21.12,15260562
02-Jul-26,21.35,21.58,20.87,21.10,104960817
01-Jul-26,21.14,21.65,20.93,21.37,72670770
30-Jun-26,21.16,21.48,21.07,21.46,70541345
29-Jun-26,20.87,21.10,20.49,20.97,63923770
26-Jun-26,20.77,21.03,20.60,20.70,100203470
25-Jun-26,21.88,21.89,20.82,21.05,126753374
24-Jun-26,21.82,21.87,21.30,21.52,91205910
23-Jun-26,21.81,21.95,21.55,21.59,78276595
22-Jun-26,22.65,22.92,22.25,22.37,85174658
19-Jun-26,22.70,22.72,22.38,22.60,15559183
18-Jun-26,22.15,22.76,22.13,22.63,108816065
17-Jun-26,22.02,22.05,21.66,21.78,110529851
16-Jun-26,22.24,22.33,22.02,22.02,70539802
15-Jun-26,21.85,22.41,21.78,22.28,120473664
12-Jun-26,21.78,21.86,21.51,21.66,78010647
11-Jun-26,21.70,21.82,21.36,21.73,107789120
10-Jun-26,22.20,22.28,21.55,21.55,89654241
09-Jun-26,22.51,22.72,21.55,22.45,107426348
08-Jun-26,22.59,22.65,22.20,22.47,76884554
05-Jun-26,22.83,22.88,21.91,21.98,102820583
03-Jun-26,23.33,23.42,22.53,22.81,73335384
02-Jun-26,23.65,24.26,23.11,23.24,98799165
01-Jun-26,22.77,23.50,22.58,23.35,133715825
29-May-26,22.62,22.89,22.39,22.45,110980358
28-May-26,22.36,22.58,22.21,22.46,107308560
27-May-26,22.63,22.66,22.02,22.36,104995062
26-May-26,22.76,22.80,22.21,22.46,128489135
25-May-26,22.35,22.90,22.35,22.90,22221916
22-May-26,22.96,23.09,22.47,22.49,91959397
21-May-26,23.16,23.76,22.75,22.90,145195419
20-May-26,23.55,23.60,23.14,23.28,141786441
19-May-26,23.18,23.50,22.85,23.26,93458755
18-May-26,24.03,24.03,22.81,23.07,107987077
15-May-26,24.09,24.38,23.63,23.84,109136596
14-May-26,23.86,24.56,23.77,24.51,138370088
13-May-26,22.96,23.68,22.71,23.49,160765539
12-May-26,22.29,22.82,21.98,22.42,79763738
11-May-26,21.79,22.67,21.73,22.34,85227824
08-May-26,21.88,22.20,21.73,21.88,66886769
07-May-26,21.24,21.94,21.12,21.72,123330746
06-May-26,20.55,21.35,20.37,21.21,123822078
05-May-26,20.50,20.56,20.07,20.11,59876660
04-May-26,20.58,20.82,20.12,20.49,104146301
30-Apr-26,21.91,21.96,20.65,20.77,119007448
29-Apr-26,22.15,22.23,21.63,21.80,59430841
28-Apr-26,21.83,22.26,21.63,22.10,113381916
27-Apr-26,21.78,22.46,21.50,22.45,166471347
24-Apr-26,20.91,22.00,20.87,21.70,135642202
23-Apr-26,20.84,21.03,20.49,20.70,54404281
22-Apr-26,20.81,20.94,20.57,20.94,44206837
20-Apr-26,20.83,20.95,20.54,20.95,27283978
17-Apr-26,20.66,20.91,20.62,20.90,54927567
16-Apr-26,20.66,20.84,20.38,20.58,32355571
15-Apr-26,20.36,20.83,20.30,20.68,63065398
14-Apr-26,19.79,20.46,19.72,20.46,78256332
13-Apr-26,19.39,19.85,19.39,19.69,119271199
10-Apr-26,19.35,19.85,19.25,19.67,76533108
09-Apr-26,19.30,19.43,19.12,19.40,53633800
08-Apr-26,19.50,19.58,19.18,19.32,73428376
07-Apr-26,18.86,19.09,18.69,19.09,68591423
06-Apr-26,19.09,19.10,18.85,19.04,59195572
02-Apr-26,18.47,19.08,18.37,19.05,97571608
01-Apr-26,18.96,19.03,18.78,18.91,66828769
31-Mar-26,18.27,18.85,18.18,18.79,114870571
30-Mar-26,18.40,18.46,17.99,18.07,103616788
27-Mar-26,18.70,18.71,18.25,18.35,64829787
26-Mar-26,19.30,19.31,18.74,18.80,96543125
25-Mar-26,19.36,19.68,19.28,19.49,61565603
24-Mar-26,19.14,19.28,19.00,19.20,67822308
23-Mar-26,19.42,19.51,19.10,19.17,99161311
20-Mar-26,19.48,19.64,19.04,19.23,71435015
19-Mar-26,19.62,19.71,19.32,19.39,88847282
18-Mar-26,19.80,19.87,19.64,19.68,39568803
17-Mar-26,20.03,20.08,19.66,19.73,50352113
16-Mar-26,20.18,20.54,19.76,19.95,111561141
13-Mar-26,20.14,20.25,19.85,19.94,78325787
12-Mar-26,19.92,20.08,19.73,20.02,79397858
11-Mar-26,19.90,20.13,19.85,19.97,45605854
10-Mar-26,19.67,20.00,19.62,19.87,66199646
09-Mar-26,19.28,19.67,19.11,19.62,115475916
06-Mar-26,19.99,20.12,19.35,19.47,62859423
05-Mar-26,19.91,20.19,19.48,20.09,82435841
04-Mar-26,19.82,20.07,19.53,19.84,69346895
03-Mar-26,19.45,19.98,19.39,19.82,95045587
02-Mar-26,18.84,19.79,18.82,19.70,97903783
27-Feb-26,19.79,19.79,18.99,19.01,151339344
26-Feb-26,21.09,21.19,19.71,19.79,193522398
25-Feb-26,20.76,21.12,20.67,20.99,57792249
24-Feb-26,20.51,20.79,20.19,20.79,59079586
23-Feb-26,20.46,20.82,20.38,20.60,71494051
20-Feb-26,20.37,20.55,20.17,20.50,65095876
19-Feb-26,20.40,20.48,20.21,20.40,50018881
18-Feb-26,20.56,20.67,20.38,20.47,70376838
13-Feb-26,20.35,20.45,19.77,19.95,102901019
12-Feb-26,20.72,20.82,20.24,20.35,126118812
11-Feb-26,20.45,20.85,20.41,20.64,166186497
10-Feb-26,20.67,20.81,20.40,20.45,63643751
09-Feb-26,19.98,20.93,19.90,20.55,117530387
06-Feb-26,19.27,20.31,18.97,20.27,203555380
05-Feb-26,19.11,19.29,18.77,18.83,146531683
04-Feb-26,19.68,19.68,18.83,19.22,123174450
03-Feb-26,20.38,20.39,19.22,19.68,205377866
02-Feb-26,20.80,20.86,20.25,20.30,90322553
30-Jan-26,20.78,21.18,20.67,20.99,100869534
29-Jan-26,20.67,20.86,20.21,20.84,118499820
28-Jan-26,20.69,20.88,20.56,20.74,88080068
27-Jan-26,20.47,20.65,20.30,20.39,72699148
26-Jan-26,20.55,20.77,20.39,20.44,71912500
23-Jan-26,20.62,20.90,20.54,20.56,94325827
22-Jan-26,20.45,20.59,20.24,20.37,88538072

*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