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
24/04/2024	-3,85%	-3,40	85,01	89,82	85,00	90,24	71M	4.270
23/04/2024	3,65%	3,11	88,41	86,98	86,68	88,71	45M	2.856
22/04/2024	3,81%	3,13	85,30	83,73	82,61	86,35	86M	7.054
19/04/2024	-11,23%	-10,39	82,17	92,73	81,99	92,73	104M	12.693
18/04/2024	0,83%	0,76	92,56	92,85	90,06	94,45	42M	2.816
17/04/2024	-4,37%	-4,19	91,80	96,45	91,65	96,95	51M	3.502
16/04/2024	3,68%	3,41	95,99	94,24	94,24	96,43	38M	2.707
15/04/2024	-1,64%	-1,54	92,58	95,37	92,58	97,79	52M	5.532
12/04/2024	-2,05%	-1,97	94,12	95,91	93,60	96,30	37M	2.754
11/04/2024	4,23%	3,90	96,09	92,50	92,04	96,13	53M	3.801
10/04/2024	3,82%	3,39	92,19	88,10	87,90	92,33	64M	4.348

09/04/2024	-2,62%	-2,39	88,80	91,15	86,79	91,39	76M	13.209
08/04/2024	-1,85%	-1,72	91,19	93,40	91,01	93,79	37M	5.504
05/04/2024	2,38%	2,16	92,91	91,36	90,50	93,36	44M	2.875
04/04/2024	-2,86%	-2,67	90,75	94,90	90,63	95,07	59M	3.741
03/04/2024	-1,02%	-0,96	93,42	93,79	93,38	95,73	25M	2.431
02/04/2024	-0,65%	-0,62	94,38	93,72	92,12	94,96	37M	5.003
01/04/2024	0,17%	0,16	95,00	94,84	94,29	96,92	31M	5.323
28/03/2024	0,90%	0,85	94,84	93,57	92,95	94,85	31M	2.363
27/03/2024	-2,14%	-2,06	93,99	96,60	92,59	97,07	51M	4.191
26/03/2024	-2,51%	-2,47	96,05	99,50	96,05	100,08	33M	8.096
25/03/2024	0,53%	0,52	98,52	98,01	97,09	100,34	43M	3.822
22/03/2024	3,67%	3,47	98,00	94,94	94,58	98,70	43M	3.315
21/03/2024	0,57%	0,54	94,53	95,50	93,94	96,05	47M	8.565
20/03/2024	0,91%	0,85	93,99	93,33	92,00	94,40	41M	2.922
19/03/2024	-0,16%	-0,15	93,14	90,99	89,39	94,45	63M	7.278
18/03/2024	2,08%	1,90	93,29	93,76	91,23	96,33	64M	3.520
15/03/2024	0,15%	0,14	91,39	91,25	89,16	93,17	35M	3.338
14/03/2024	-3,35%	-3,16	91,25	92,78	90,00	94,01	66M	3.838
13/03/2024	-1,34%	-1,28	94,41	94,54	91,87	95,04	105M	5.612
12/03/2024	7,44%	6,63	95,69	91,00	89,61	95,69	50M	4.498
11/03/2024	-2,01%	-1,83	89,06	90,00	87,58	91,96	85M	8.831
08/03/2024	-4,49%	-4,27	90,89	97,50	89,85	101,11	176M	16.074
07/03/2024	4,11%	3,76	95,16	93,89	92,26	95,30	70M	6.640
06/03/2024	3,16%	2,80	91,40	89,72	89,72	92,38	76M	5.175
05/03/2024	0,74%	0,65	88,60	88,84	86,05	89,40	45M	4.034
04/03/2024	3,47%	2,95	87,95	86,59	86,40	90,29	75M	6.370
01/03/2024	3,19%	2,63	85,00	83,00	82,30	85,00	31M	7.861
29/02/2024	2,55%	2,05	82,37	80,50	80,50	83,03	29M	5.756
28/02/2024	-0,96%	-0,78	80,32	80,40	79,80	81,65	24M	4.728
27/02/2024	-0,96%	-0,79	81,10	82,00	79,89	82,27	26M	3.205
26/02/2024	-0,15%	-0,12	81,89	82,65	81,42	83,64	50M	7.099
23/02/2024	0,69%	0,56	82,01	83,00	80,75	85,65	69M	6.810
22/02/2024	17,70%	12,25	81,45	78,15	76,57	81,45	160M	16.316
21/02/2024	-2,71%	-1,93	69,20	70,05	68,24	70,77	46M	4.411
20/02/2024	-6,06%	-4,59	71,13	74,30	69,50	74,30	75M	25.849
19/02/2024	0,19%	0,14	75,72	76,18	75,30	76,80	9M	2.763
16/02/2024	-0,21%	-0,16	75,58	76,36	74,98	77,05	46M	6.260
15/02/2024	-0,71%	-0,54	75,74	76,28	74,91	76,58	27M	2.754
14/02/2024	2,62%	1,95	76,28	76,27	74,44	76,59	18M	1.600
09/02/2024	2,50%	1,81	74,33	73,04	72,80	74,55	22M	1.749
08/02/2024	-0,52%	-0,38	72,52	72,79	72,30	73,51	26M	3.043
07/02/2024	3,33%	2,35	72,90	70,14	70,00	72,90	41M	1.929
06/02/2024	-2,18%	-1,57	70,55	72,46	68,50	72,89	42M	5.559
05/02/2024	4,93%	3,39	72,12	71,18	70,37	72,35	43M	2.543
02/02/2024	6,39%	4,13	68,73	65,59	65,59	69,01	31M	1.940
01/02/2024	1,32%	0,84	64,60	64,28	63,35	64,75	14M	3.583
31/01/2024	-1,15%	-0,74	63,76	63,89	62,46	63,94	13M	4.008
30/01/2024	0,30%	0,19	64,50	65,00	64,18	65,74	16M	1.666
29/01/2024	3,06%	1,91	64,31	62,84	62,61	64,31	16M	1.216
26/01/2024	-1,30%	-0,82	62,40	62,91	62,10	63,34	14M	1.432
25/01/2024	0,70%	0,44	63,22	64,04	62,40	64,25	32M	1.822
24/01/2024	1,67%	1,03	62,78	62,00	61,40	64,46	17M	1.711
23/01/2024	-0,40%	-0,25	61,75	61,98	60,64	61,98	10M	1.083
22/01/2024	1,47%	0,90	62,00	61,72	60,97	62,53	25M	2.138
19/01/2024	4,14%	2,43	61,10	59,57	58,78	61,10	14M	1.433
18/01/2024	1,93%	1,11	58,67	58,58	57,80	59,30	30M	1.193
17/01/2024	-0,57%	-0,33	57,56	58,30	56,40	58,30	21M	1.163
16/01/2024	2,06%	1,17	57,89	56,16	55,93	58,22	15M	1.818
15/01/2024	2,70%	1,49	56,72	55,20	55,20	57,92	18M	2.741
12/01/2024	-0,54%	-0,30	55,23	55,19	54,89	55,52	12M	1.174
11/01/2024	0,38%	0,21	55,53	55,99	54,50	56,20	14M	1.228
10/01/2024	2,01%	1,09	55,32	54,72	54,44	55,67	16M	4.509
09/01/2024	2,07%	1,10	54,23	53,58	52,65	55,51	35M	2.428
08/01/2024	6,88%	3,42	53,13	50,31	50,31	53,13	17M	1.625
05/01/2024	1,70%	0,83	49,71	48,99	48,99	50,25	9M	1.124
04/01/2024	0,64%	0,31	48,88	48,78	48,65	49,59	9M	978
03/01/2024	-1,20%	-0,59	48,57	49,05	48,44	49,34	10M	1.807
02/01/2024	-1,29%	-0,64	49,16	49,90	48,50	50,59	16M	1.431
28/12/2023	-0,18%	-0,09	49,80	50,01	49,80	50,54	8M	710
27/12/2023	1,11%	0,55	49,89	49,59	49,41	49,97	5M	903
26/12/2023	-0,30%	-0,15	49,34	49,55	49,20	50,00	10M	1.374
22/12/2023	-0,98%	-0,49	49,49	49,80	49,05	50,04	7M	2.840
21/12/2023	1,79%	0,88	49,98	49,69	49,30	49,98	20M	4.872
20/12/2023	-2,39%	-1,20	49,10	50,02	49,10	50,91	8M	1.279
19/12/2023	-1,89%	-0,97	50,30	50,25	49,57	50,41	15M	2.493
18/12/2023	2,03%	1,02	51,27	50,42	50,42	51,57	14M	3.296
15/12/2023	1,95%	0,96	50,25	49,39	49,35	50,80	14M	991
14/12/2023	0,22%	0,11	49,29	49,20	48,37	49,70	15M	1.075
13/12/2023	-0,34%	-0,17	49,18	49,14	49,02	50,11	10M	1.242
12/12/2023	3,22%	1,54	49,35	48,23	47,40	49,35	8M	858
11/12/2023	-2,03%	-0,99	47,81	48,82	47,20	49,35	8M	1.056
08/12/2023	2,48%	1,18	48,80	47,63	47,46	48,93	5M	1.069
07/12/2023	2,28%	1,06	47,62	46,56	46,46	47,63	5M	962
06/12/2023	-2,80%	-1,34	46,56	48,15	46,52	48,34	9M	1.299
05/12/2023	2,68%	1,25	47,90	46,54	46,54	48,15	9M	2.103
04/12/2023	-1,54%	-0,73	46,65	47,38	46,30	47,57	11M	4.426
01/12/2023	-0,92%	-0,44	47,38	47,82	47,20	48,17	8M	2.224
30/11/2023	-2,61%	-1,28	47,82	49,50	47,65	49,80	11M	1.951
29/11/2023	1,76%	0,85	49,10	48,50	48,50	49,62	9M	1.666
28/11/2023	-1,73%	-0,85	48,25	49,27	48,21	49,39	17M	1.815
27/11/2023	1,24%	0,60	49,10	48,80	48,43	49,54	7M	1.092
24/11/2023	-1,50%	-0,74	48,50	48,87	48,50	49,85	12M	870
23/11/2023	-1,05%	-0,52	49,24	50,04	49,13	50,04	3M	677
22/11/2023	-2,96%	-1,52	49,76	50,60	48,74	51,31	40M	2.432
21/11/2023	0,53%	0,27	51,28	51,25	50,19	51,31	29M	2.427
20/11/2023	0,97%	0,49	51,01	50,53	49,96	51,11	22M	2.733
17/11/2023	1,08%	0,54	50,52	50,27	49,97	50,65	7M	909
16/11/2023	-0,56%	-0,28	49,98	49,25	48,17	50,20	12M	948
14/11/2023	0,92%	0,46	50,26	49,90	49,67	50,52	36M	1.401
13/11/2023	0,71%	0,35	49,80	49,82	49,44	50,27	9M	1.807
10/11/2023	1,83%	0,89	49,45	48,56	48,33	49,60	5M	652
09/11/2023	2,08%	0,99	48,56	48,04	48,03	49,29	16M	1.854
08/11/2023	2,19%	1,02	47,57	46,88	46,75	47,91	7M	2.428
07/11/2023	0,32%	0,15	46,55	46,39	45,89	46,86	5M	1.098
06/11/2023	1,31%	0,60	46,40	46,38	45,78	46,85	7M	854
03/11/2023	4,71%	2,06	45,80	44,61	44,60	46,15	9M	1.207
01/11/2023	2,17%	0,93	43,74	42,80	42,53	43,88	10M	2.840
31/10/2023	-0,83%	-0,36	42,81	42,58	41,31	42,88	10M	754
30/10/2023	2,32%	0,98	43,17	42,50	42,33	43,58	7M	1.305
27/10/2023	0,36%	0,15	42,19	42,62	41,67	42,62	10M	1.186
26/10/2023	-3,07%	-1,33	42,04	43,40	41,59	44,02	13M	1.955
25/10/2023	-4,60%	-2,09	43,37	45,29	43,27	45,37	23M	1.889
24/10/2023	1,04%	0,47	45,46	45,55	44,54	45,63	11M	718
23/10/2023	3,74%	1,62	44,99	43,12	42,92	45,20	14M	1.232
20/10/2023	-2,03%	-0,90	43,37	44,06	43,17	44,74	13M	1.682
19/10/2023	-0,63%	-0,28	44,27	45,00	44,08	45,59	14M	1.048
18/10/2023	-3,13%	-1,44	44,55	45,22	44,05	45,39	23M	1.709
17/10/2023	-4,82%	-2,33	45,99	47,94	44,86	47,94	20M	1.382
16/10/2023	0,56%	0,27	48,32	47,99	47,49	48,67	14M	5.118
13/10/2023	-2,48%	-1,22	48,05	49,45	48,05	49,69	7M	1.282
11/10/2023	2,05%	0,99	49,27	48,65	48,45	49,27	25M	3.141
10/10/2023	0,08%	0,04	48,28	48,40	47,92	48,86	12M	1.334
09/10/2023	-	-	48,24	48,44	47,81	48,74	7M	1.326

Date,Open,High,Low,Close,Volume
24-Apr-24,89.82,90.24,85.00,85.01,71015380
23-Apr-24,86.98,88.71,86.68,88.41,45410452
22-Apr-24,83.73,86.35,82.61,85.30,85837514
19-Apr-24,92.73,92.73,81.99,82.17,104399094
18-Apr-24,92.85,94.45,90.06,92.56,41638656
17-Apr-24,96.45,96.95,91.65,91.80,51282506
16-Apr-24,94.24,96.43,94.24,95.99,38370250
15-Apr-24,95.37,97.79,92.58,92.58,52062702
12-Apr-24,95.91,96.30,93.60,94.12,36947573
11-Apr-24,92.50,96.13,92.04,96.09,52633639
10-Apr-24,88.10,92.33,87.90,92.19,64287618
09-Apr-24,91.15,91.39,86.79,88.80,75579832
08-Apr-24,93.40,93.79,91.01,91.19,36895739
05-Apr-24,91.36,93.36,90.50,92.91,44460668
04-Apr-24,94.90,95.07,90.63,90.75,58789578
03-Apr-24,93.79,95.73,93.38,93.42,24754648
02-Apr-24,93.72,94.96,92.12,94.38,37290273
01-Apr-24,94.84,96.92,94.29,95.00,30762264
28-Mar-24,93.57,94.85,92.95,94.84,31430133
27-Mar-24,96.60,97.07,92.59,93.99,51382607
26-Mar-24,99.50,100.08,96.05,96.05,32630958
25-Mar-24,98.01,100.34,97.09,98.52,42693855
22-Mar-24,94.94,98.70,94.58,98.00,43089610
21-Mar-24,95.50,96.05,93.94,94.53,47259371
20-Mar-24,93.33,94.40,92.00,93.99,41446580
19-Mar-24,90.99,94.45,89.39,93.14,63099478
18-Mar-24,93.76,96.33,91.23,93.29,64102617
15-Mar-24,91.25,93.17,89.16,91.39,34652028
14-Mar-24,92.78,94.01,90.00,91.25,65859612
13-Mar-24,94.54,95.04,91.87,94.41,105179567
12-Mar-24,91.00,95.69,89.61,95.69,50296811
11-Mar-24,90.00,91.96,87.58,89.06,85397054
08-Mar-24,97.50,101.11,89.85,90.89,175559285
07-Mar-24,93.89,95.30,92.26,95.16,69643339
06-Mar-24,89.72,92.38,89.72,91.40,75511384
05-Mar-24,88.84,89.40,86.05,88.60,45323589
04-Mar-24,86.59,90.29,86.40,87.95,74676373
01-Mar-24,83.00,85.00,82.30,85.00,31170588
29-Feb-24,80.50,83.03,80.50,82.37,28566050
28-Feb-24,80.40,81.65,79.80,80.32,23723159
27-Feb-24,82.00,82.27,79.89,81.10,25733112
26-Feb-24,82.65,83.64,81.42,81.89,49541483
23-Feb-24,83.00,85.65,80.75,82.01,68637363
22-Feb-24,78.15,81.45,76.57,81.45,160275115
21-Feb-24,70.05,70.77,68.24,69.20,46234529
20-Feb-24,74.30,74.30,69.50,71.13,74551261
19-Feb-24,76.18,76.80,75.30,75.72,9438219
16-Feb-24,76.36,77.05,74.98,75.58,46440395
15-Feb-24,76.28,76.58,74.91,75.74,27074971
14-Feb-24,76.27,76.59,74.44,76.28,17563288
09-Feb-24,73.04,74.55,72.80,74.33,22355938
08-Feb-24,72.79,73.51,72.30,72.52,25897528
07-Feb-24,70.14,72.90,70.00,72.90,41371671
06-Feb-24,72.46,72.89,68.50,70.55,41514729
05-Feb-24,71.18,72.35,70.37,72.12,43214221
02-Feb-24,65.59,69.01,65.59,68.73,31293404
01-Feb-24,64.28,64.75,63.35,64.60,13752016
31-Jan-24,63.89,63.94,62.46,63.76,12778131
30-Jan-24,65.00,65.74,64.18,64.50,16052924
29-Jan-24,62.84,64.31,62.61,64.31,15668828
26-Jan-24,62.91,63.34,62.10,62.40,13646723
25-Jan-24,64.04,64.25,62.40,63.22,32220155
24-Jan-24,62.00,64.46,61.40,62.78,17492047
23-Jan-24,61.98,61.98,60.64,61.75,9756033
22-Jan-24,61.72,62.53,60.97,62.00,25343017
19-Jan-24,59.57,61.10,58.78,61.10,14105273
18-Jan-24,58.58,59.30,57.80,58.67,29797645
17-Jan-24,58.30,58.30,56.40,57.56,20592926
16-Jan-24,56.16,58.22,55.93,57.89,14540594
15-Jan-24,55.20,57.92,55.20,56.72,18425203
12-Jan-24,55.19,55.52,54.89,55.23,11775560
11-Jan-24,55.99,56.20,54.50,55.53,13891780
10-Jan-24,54.72,55.67,54.44,55.32,15916481
09-Jan-24,53.58,55.51,52.65,54.23,35212857
08-Jan-24,50.31,53.13,50.31,53.13,16772796
05-Jan-24,48.99,50.25,48.99,49.71,8905516
04-Jan-24,48.78,49.59,48.65,48.88,9305094
03-Jan-24,49.05,49.34,48.44,48.57,10051205
02-Jan-24,49.90,50.59,48.50,49.16,15676324
28-Dec-23,50.01,50.54,49.80,49.80,7694825
27-Dec-23,49.59,49.97,49.41,49.89,4753489
26-Dec-23,49.55,50.00,49.20,49.34,9869844
22-Dec-23,49.80,50.04,49.05,49.49,6885376
21-Dec-23,49.69,49.98,49.30,49.98,20329942
20-Dec-23,50.02,50.91,49.10,49.10,7847336
19-Dec-23,50.25,50.41,49.57,50.30,14994296
18-Dec-23,50.42,51.57,50.42,51.27,13789580
15-Dec-23,49.39,50.80,49.35,50.25,13897580
14-Dec-23,49.20,49.70,48.37,49.29,15167075
13-Dec-23,49.14,50.11,49.02,49.18,10060164
12-Dec-23,48.23,49.35,47.40,49.35,8399272
11-Dec-23,48.82,49.35,47.20,47.81,8249781
08-Dec-23,47.63,48.93,47.46,48.80,4995840
07-Dec-23,46.56,47.63,46.46,47.62,4953485
06-Dec-23,48.15,48.34,46.52,46.56,9003910
05-Dec-23,46.54,48.15,46.54,47.90,8840915
04-Dec-23,47.38,47.57,46.30,46.65,11445187
01-Dec-23,47.82,48.17,47.20,47.38,8153419
30-Nov-23,49.50,49.80,47.65,47.82,11008442
29-Nov-23,48.50,49.62,48.50,49.10,9047447
28-Nov-23,49.27,49.39,48.21,48.25,16514925
27-Nov-23,48.80,49.54,48.43,49.10,7164454
24-Nov-23,48.87,49.85,48.50,48.50,11648771
23-Nov-23,50.04,50.04,49.13,49.24,2944266
22-Nov-23,50.60,51.31,48.74,49.76,40128752
21-Nov-23,51.25,51.31,50.19,51.28,28547046
20-Nov-23,50.53,51.11,49.96,51.01,22261112
17-Nov-23,50.27,50.65,49.97,50.52,6631246
16-Nov-23,49.25,50.20,48.17,49.98,11594228
14-Nov-23,49.90,50.52,49.67,50.26,36062693
13-Nov-23,49.82,50.27,49.44,49.80,9317818
10-Nov-23,48.56,49.60,48.33,49.45,5174000
09-Nov-23,48.04,49.29,48.03,48.56,16167978
08-Nov-23,46.88,47.91,46.75,47.57,7438499
07-Nov-23,46.39,46.86,45.89,46.55,4922040
06-Nov-23,46.38,46.85,45.78,46.40,6616419
03-Nov-23,44.61,46.15,44.60,45.80,8551616
01-Nov-23,42.80,43.88,42.53,43.74,10423952
31-Oct-23,42.58,42.88,41.31,42.81,10214503
30-Oct-23,42.50,43.58,42.33,43.17,7184491
27-Oct-23,42.62,42.62,41.67,42.19,9869884
26-Oct-23,43.40,44.02,41.59,42.04,12652531
25-Oct-23,45.29,45.37,43.27,43.37,22833887
24-Oct-23,45.55,45.63,44.54,45.46,11358646
23-Oct-23,43.12,45.20,42.92,44.99,14452672
20-Oct-23,44.06,44.74,43.17,43.37,13169675
19-Oct-23,45.00,45.59,44.08,44.27,13977924
18-Oct-23,45.22,45.39,44.05,44.55,22612983
17-Oct-23,47.94,47.94,44.86,45.99,20274194
16-Oct-23,47.99,48.67,47.49,48.32,14224117
13-Oct-23,49.45,49.69,48.05,48.05,6927516
11-Oct-23,48.65,49.27,48.45,49.27,24991828
10-Oct-23,48.40,48.86,47.92,48.28,11671436
09-Oct-23,48.44,48.74,47.81,48.24,6710604

*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