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
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	0,20%	0,04	20,37	20,45	20,24	20,59	89M	7.061
21/01/2026	1,80%	0,36	20,33	19,97	19,85	20,54	157M	10.806
20/01/2026	-1,24%	-0,25	19,97	20,41	19,94	20,47	91M	7.875
19/01/2026	-3,21%	-0,67	20,22	20,52	20,15	20,56	55M	6.365
16/01/2026	-0,14%	-0,03	20,89	21,13	20,89	21,34	93M	7.163
15/01/2026	1,60%	0,33	20,92	20,82	20,72	21,25	117M	5.584
14/01/2026	-0,15%	-0,03	20,59	20,70	20,24	20,82	84M	8.584
13/01/2026	-0,05%	-0,01	20,62	20,72	20,54	21,10	69M	5.055
12/01/2026	-0,43%	-0,09	20,63	20,50	20,45	20,92	58M	5.087
09/01/2026	0,14%	0,03	20,72	20,81	20,53	20,87	62M	12.025
08/01/2026	-2,36%	-0,50	20,69	21,27	20,63	21,33	74M	10.171
07/01/2026	0,67%	0,14	21,19	21,11	20,97	21,52	93M	5.230
06/01/2026	-0,33%	-0,07	21,05	21,30	20,92	21,48	86M	22.252
05/01/2026	-1,81%	-0,39	21,12	21,73	20,95	21,91	130M	16.525
02/01/2026	1,46%	0,31	21,51	21,39	21,26	21,82	90M	6.193
30/12/2025	-3,11%	-0,68	21,20	21,69	21,20	21,79	62M	8.906
29/12/2025	0,23%	0,05	21,88	21,80	21,59	21,90	70M	3.890
26/12/2025	0,37%	0,08	21,83	21,93	21,81	22,25	86M	11.348
23/12/2025	2,84%	0,60	21,75	21,24	21,11	21,79	107M	7.419
22/12/2025	1,44%	0,30	21,15	21,20	21,07	21,40	107M	8.376
19/12/2025	4,62%	0,92	20,85	20,21	20,13	20,85	102M	6.202
18/12/2025	0,96%	0,19	19,93	19,98	19,81	20,24	81M	21.718
17/12/2025	-2,18%	-0,44	19,74	20,36	19,58	20,43	114M	23.793
16/12/2025	1,10%	0,22	20,18	20,00	19,87	20,28	103M	5.962
15/12/2025	0,60%	0,12	19,96	19,95	19,74	20,07	88M	71.112
12/12/2025	-2,60%	-0,53	19,84	20,55	19,71	20,60	110M	7.118
11/12/2025	-2,49%	-0,52	20,37	20,60	19,91	20,60	111M	10.975
10/12/2025	0,29%	0,06	20,89	21,00	20,75	21,13	87M	7.588
09/12/2025	-0,05%	-0,01	20,83	21,29	20,83	21,31	91M	6.380
08/12/2025	0,72%	0,15	20,84	20,66	20,44	21,23	103M	25.477
05/12/2025	1,92%	0,39	20,69	20,32	20,10	20,76	123M	8.352
04/12/2025	1,86%	0,37	20,30	19,95	19,85	20,37	93M	6.157
03/12/2025	-1,04%	-0,21	19,93	20,37	19,81	20,38	53M	7.756
02/12/2025	0,45%	0,09	20,14	20,20	20,05	20,66	71M	4.985
01/12/2025	1,78%	0,35	20,05	19,34	19,33	20,08	60M	6.397
28/11/2025	-1,79%	-0,36	19,70	20,01	19,59	20,14	67M	5.051
27/11/2025	0,50%	0,10	20,06	20,00	19,91	20,20	25M	4.622
26/11/2025	0,25%	0,05	19,96	19,84	19,81	20,45	121M	7.056
25/11/2025	-2,74%	-0,56	19,91	19,56	19,06	19,98	240M	14.773
24/11/2025	0,84%	0,17	20,47	20,25	19,83	20,59	124M	39.401
21/11/2025	-1,07%	-0,22	20,30	20,16	19,54	20,73	189M	30.812
19/11/2025	1,84%	0,37	20,52	20,48	20,36	20,85	110M	10.367
18/11/2025	-2,66%	-0,55	20,15	20,50	19,99	20,59	82M	5.803
17/11/2025	-0,72%	-0,15	20,70	20,80	20,44	20,89	82M	6.134
14/11/2025	0,72%	0,15	20,85	20,05	19,92	21,06	129M	30.372
13/11/2025	-3,36%	-0,72	20,70	21,16	20,30	21,19	106M	8.493
12/11/2025	1,37%	0,29	21,42	21,50	21,06	21,58	97M	5.847
11/11/2025	-3,56%	-0,78	21,13	21,59	21,01	21,59	100M	6.610
10/11/2025	4,63%	0,97	21,91	21,43	21,41	22,05	118M	8.178
07/11/2025	0,24%	0,05	20,94	20,80	19,94	20,94	129M	9.511
06/11/2025	-4,61%	-1,01	20,89	22,02	20,82	22,06	132M	8.080
05/11/2025	-2,10%	-0,47	21,90	22,25	21,90	22,65	97M	5.140
04/11/2025	-3,41%	-0,79	22,37	22,76	22,32	22,87	104M	7.973
03/11/2025	1,89%	0,43	23,16	22,97	22,93	23,58	114M	6.878
31/10/2025	0,04%	0,01	22,73	23,16	22,65	23,27	70M	5.045
30/10/2025	-1,86%	-0,43	22,72	22,84	22,58	23,10	95M	4.788
29/10/2025	3,30%	0,74	23,15	23,16	22,83	23,59	195M	9.562
28/10/2025	4,96%	1,06	22,41	21,55	21,43	22,65	129M	5.809
27/10/2025	2,40%	0,50	21,35	21,27	21,12	21,45	71M	3.985
24/10/2025	1,91%	0,39	20,85	20,52	20,52	21,04	54M	5.096
23/10/2025	0,89%	0,18	20,46	20,20	20,05	20,50	50M	2.854
22/10/2025	-0,34%	-0,07	20,28	20,35	19,91	20,58	82M	5.097
21/10/2025	-0,39%	-0,08	20,35	20,53	20,17	20,54	42M	4.039
20/10/2025	-0,78%	-0,16	20,43	20,53	20,33	20,73	45M	4.292
17/10/2025	-	-	20,59	20,39	20,34	20,79	58M	3.903

Date,Open,High,Low,Close,Volume
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
21-Jan-26,19.97,20.54,19.85,20.33,156875087
20-Jan-26,20.41,20.47,19.94,19.97,90831321
19-Jan-26,20.52,20.56,20.15,20.22,54945478
16-Jan-26,21.13,21.34,20.89,20.89,92773167
15-Jan-26,20.82,21.25,20.72,20.92,116643906
14-Jan-26,20.70,20.82,20.24,20.59,83846455
13-Jan-26,20.72,21.10,20.54,20.62,68712645
12-Jan-26,20.50,20.92,20.45,20.63,58399072
09-Jan-26,20.81,20.87,20.53,20.72,62003544
08-Jan-26,21.27,21.33,20.63,20.69,73522288
07-Jan-26,21.11,21.52,20.97,21.19,92874999
06-Jan-26,21.30,21.48,20.92,21.05,86433696
05-Jan-26,21.73,21.91,20.95,21.12,130058394
02-Jan-26,21.39,21.82,21.26,21.51,89989062
30-Dec-25,21.69,21.79,21.20,21.20,62403748
29-Dec-25,21.80,21.90,21.59,21.88,69895301
26-Dec-25,21.93,22.25,21.81,21.83,85734971
23-Dec-25,21.24,21.79,21.11,21.75,107434055
22-Dec-25,21.20,21.40,21.07,21.15,106897006
19-Dec-25,20.21,20.85,20.13,20.85,101771249
18-Dec-25,19.98,20.24,19.81,19.93,81094404
17-Dec-25,20.36,20.43,19.58,19.74,113877927
16-Dec-25,20.00,20.28,19.87,20.18,102563631
15-Dec-25,19.95,20.07,19.74,19.96,88275251
12-Dec-25,20.55,20.60,19.71,19.84,110349009
11-Dec-25,20.60,20.60,19.91,20.37,111225828
10-Dec-25,21.00,21.13,20.75,20.89,87153518
09-Dec-25,21.29,21.31,20.83,20.83,91372414
08-Dec-25,20.66,21.23,20.44,20.84,102899323
05-Dec-25,20.32,20.76,20.10,20.69,123369732
04-Dec-25,19.95,20.37,19.85,20.30,93442625
03-Dec-25,20.37,20.38,19.81,19.93,52555976
02-Dec-25,20.20,20.66,20.05,20.14,70752536
01-Dec-25,19.34,20.08,19.33,20.05,59996104
28-Nov-25,20.01,20.14,19.59,19.70,67372919
27-Nov-25,20.00,20.20,19.91,20.06,25160724
26-Nov-25,19.84,20.45,19.81,19.96,120508036
25-Nov-25,19.56,19.98,19.06,19.91,240434376
24-Nov-25,20.25,20.59,19.83,20.47,123970769
21-Nov-25,20.16,20.73,19.54,20.30,189356208
19-Nov-25,20.48,20.85,20.36,20.52,110063843
18-Nov-25,20.50,20.59,19.99,20.15,82143228
17-Nov-25,20.80,20.89,20.44,20.70,81595777
14-Nov-25,20.05,21.06,19.92,20.85,128741727
13-Nov-25,21.16,21.19,20.30,20.70,105712006
12-Nov-25,21.50,21.58,21.06,21.42,96982919
11-Nov-25,21.59,21.59,21.01,21.13,100340551
10-Nov-25,21.43,22.05,21.41,21.91,117606773
07-Nov-25,20.80,20.94,19.94,20.94,129134484
06-Nov-25,22.02,22.06,20.82,20.89,132369012
05-Nov-25,22.25,22.65,21.90,21.90,96529587
04-Nov-25,22.76,22.87,22.32,22.37,104497051
03-Nov-25,22.97,23.58,22.93,23.16,114038541
31-Oct-25,23.16,23.27,22.65,22.73,70033366
30-Oct-25,22.84,23.10,22.58,22.72,95207176
29-Oct-25,23.16,23.59,22.83,23.15,194601726
28-Oct-25,21.55,22.65,21.43,22.41,128713161
27-Oct-25,21.27,21.45,21.12,21.35,71158208
24-Oct-25,20.52,21.04,20.52,20.85,53982275
23-Oct-25,20.20,20.50,20.05,20.46,50028666
22-Oct-25,20.35,20.58,19.91,20.28,81827228
21-Oct-25,20.53,20.54,20.17,20.35,42098143
20-Oct-25,20.53,20.73,20.33,20.43,45392563
17-Oct-25,20.39,20.79,20.34,20.59,58415934

*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