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
30/10/2026	-1,97%	-0,47	23,33	23,63	22,81	23,66	82M	11.434
29/10/2026	-0,96%	-0,23	23,80	23,85	23,69	24,12	53M	6.415
28/10/2026	-0,91%	-0,22	24,03	24,38	23,91	24,43	99M	13.201
27/10/2026	0,00%	0,00	24,25	24,32	23,87	24,38	88M	9.999
26/10/2026	10,53%	2,31	24,25	24,62	24,22	24,75	290M	16.846
23/10/2026	-1,66%	-0,37	21,94	22,30	21,94	22,44	131M	14.854
22/10/2026	-4,04%	-0,94	22,31	22,82	22,17	22,90	79M	11.344
21/10/2026	2,83%	0,64	23,25	23,00	22,79	23,28	59M	7.178
20/10/2026	-1,48%	-0,34	22,61	22,59	22,24	22,79	48M	7.559
19/10/2026	1,10%	0,25	22,95	22,94	22,56	23,11	139M	8.738
16/10/2026	-1,26%	-0,29	22,70	22,95	22,55	23,16	122M	5.067
15/10/2026	-1,03%	-0,24	22,99	22,91	22,43	23,15	198M	38.586
14/10/2026	-2,68%	-0,64	23,23	23,72	23,04	23,78	67M	6.819
13/10/2026	0,29%	0,07	23,87	23,48	23,31	23,96	71M	7.042
09/10/2026	-1,37%	-0,33	23,80	24,39	23,75	24,39	71M	9.661
08/10/2026	-2,94%	-0,73	24,13	24,65	23,96	24,72	139M	14.778
07/10/2026	0,65%	0,16	24,86	24,63	24,57	24,88	81M	8.183
06/10/2026	-0,76%	-0,19	24,70	25,00	24,70	25,17	86M	7.225
05/10/2026	-2,35%	-0,60	24,89	24,49	24,38	25,02	235M	9.650
02/10/2026	1,03%	0,26	25,49	25,57	25,38	25,88	88M	5.314
01/10/2026	1,94%	0,48	25,23	24,82	24,71	25,29	138M	12.258
30/09/2026	0,08%	0,02	24,75	24,73	24,63	25,08	66M	7.481
29/09/2026	-0,20%	-0,05	24,73	24,91	24,73	25,29	85M	5.961
28/09/2026	2,40%	0,58	24,78	24,80	24,78	25,35	176M	8.296
25/09/2026	-0,33%	-0,08	24,20	24,33	24,16	24,55	53M	5.870
24/09/2026	-0,08%	-0,02	24,28	24,05	23,83	24,35	59M	4.954
23/09/2026	-0,21%	-0,05	24,30	24,38	24,07	24,48	100M	8.356
22/09/2026	1,21%	0,29	24,35	24,15	24,05	24,52	122M	8.848
21/09/2026	2,08%	0,49	24,06	23,75	23,58	24,31	130M	7.765
18/09/2026	0,47%	0,11	23,57	23,47	23,40	23,74	71M	6.921
17/09/2026	2,04%	0,47	23,46	23,38	23,28	23,67	68M	9.591
16/09/2026	0,97%	0,22	22,99	22,92	22,85	23,22	64M	4.767
15/09/2026	0,93%	0,21	22,77	22,79	22,66	22,92	78M	9.132
14/09/2026	-3,22%	-0,75	22,56	22,84	22,50	22,90	148M	27.178
11/09/2026	0,91%	0,21	23,31	23,41	23,20	23,55	86M	15.801
10/09/2026	-2,74%	-0,65	23,10	23,67	23,08	23,70	140M	8.683
09/09/2026	-0,38%	-0,09	23,75	23,81	23,70	24,01	54M	7.410
08/09/2026	-2,53%	-0,62	23,84	24,70	23,84	24,74	109M	7.863
04/09/2026	1,07%	0,26	24,46	24,59	24,34	25,07	106M	10.837
03/09/2026	1,55%	0,37	24,20	23,89	23,87	24,48	96M	7.293
02/09/2026	2,63%	0,61	23,83	23,38	23,33	24,21	126M	17.944
01/09/2026	-2,31%	-0,55	23,22	23,50	23,13	23,60	106M	10.202
31/08/2026	1,54%	0,36	23,77	23,51	23,24	23,80	130M	9.530
28/08/2026	-4,25%	-1,04	23,41	24,58	23,41	24,79	208M	10.743
27/08/2026	8,19%	1,85	24,45	23,87	23,73	24,80	472M	37.863
26/08/2026	-0,96%	-0,22	22,60	22,91	22,49	22,95	154M	9.115
25/08/2026	2,42%	0,54	22,82	22,61	22,52	23,03	139M	7.932
24/08/2026	-3,34%	-0,77	22,28	23,06	22,28	23,20	117M	5.918
21/08/2026	-1,83%	-0,43	23,05	23,50	22,97	23,59	89M	11.037
20/08/2026	-0,09%	-0,02	23,48	23,50	23,32	23,78	49M	4.770
19/08/2026	-1,59%	-0,38	23,50	23,88	23,34	23,94	130M	9.816
18/08/2026	-2,13%	-0,52	23,88	23,93	23,68	24,03	70M	9.092
17/08/2026	-0,49%	-0,12	24,40	24,57	24,39	24,65	92M	8.333
14/08/2026	0,57%	0,14	24,52	24,45	24,41	24,75	103M	6.206
13/08/2026	1,16%	0,28	24,38	24,28	24,19	24,53	146M	9.466
12/08/2026	3,30%	0,77	24,10	23,65	23,64	24,24	103M	8.211
11/08/2026	0,95%	0,22	23,33	23,48	23,29	23,67	69M	15.691
10/08/2026	-1,87%	-0,44	23,11	23,65	23,04	23,76	109M	8.343
07/08/2026	0,86%	0,20	23,55	23,52	23,40	23,83	99M	8.332
06/08/2026	-0,30%	-0,07	23,35	23,50	23,09	23,75	128M	16.091
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	-	-	20,94	20,81	20,57	20,94	44M	13.649

Date,Open,High,Low,Close,Volume
30-Oct-26,23.63,23.66,22.81,23.33,81906694
29-Oct-26,23.85,24.12,23.69,23.80,52947593
28-Oct-26,24.38,24.43,23.91,24.03,99285634
27-Oct-26,24.32,24.38,23.87,24.25,87785659
26-Oct-26,24.62,24.75,24.22,24.25,290469277
23-Oct-26,22.30,22.44,21.94,21.94,131357996
22-Oct-26,22.82,22.90,22.17,22.31,79321996
21-Oct-26,23.00,23.28,22.79,23.25,59196722
20-Oct-26,22.59,22.79,22.24,22.61,48224705
19-Oct-26,22.94,23.11,22.56,22.95,138971584
16-Oct-26,22.95,23.16,22.55,22.70,122365654
15-Oct-26,22.91,23.15,22.43,22.99,197913824
14-Oct-26,23.72,23.78,23.04,23.23,67376469
13-Oct-26,23.48,23.96,23.31,23.87,70816604
09-Oct-26,24.39,24.39,23.75,23.80,70686919
08-Oct-26,24.65,24.72,23.96,24.13,138680368
07-Oct-26,24.63,24.88,24.57,24.86,80649432
06-Oct-26,25.00,25.17,24.70,24.70,85741216
05-Oct-26,24.49,25.02,24.38,24.89,234964582
02-Oct-26,25.57,25.88,25.38,25.49,88063333
01-Oct-26,24.82,25.29,24.71,25.23,138211824
30-Sep-26,24.73,25.08,24.63,24.75,66487606
29-Sep-26,24.91,25.29,24.73,24.73,85357996
28-Sep-26,24.80,25.35,24.78,24.78,176323488
25-Sep-26,24.33,24.55,24.16,24.20,52808922
24-Sep-26,24.05,24.35,23.83,24.28,59259178
23-Sep-26,24.38,24.48,24.07,24.30,99598459
22-Sep-26,24.15,24.52,24.05,24.35,122141945
21-Sep-26,23.75,24.31,23.58,24.06,129637339
18-Sep-26,23.47,23.74,23.40,23.57,70787518
17-Sep-26,23.38,23.67,23.28,23.46,67571959
16-Sep-26,22.92,23.22,22.85,22.99,64039893
15-Sep-26,22.79,22.92,22.66,22.77,77888112
14-Sep-26,22.84,22.90,22.50,22.56,147884112
11-Sep-26,23.41,23.55,23.20,23.31,86056878
10-Sep-26,23.67,23.70,23.08,23.10,139618921
09-Sep-26,23.81,24.01,23.70,23.75,53693771
08-Sep-26,24.70,24.74,23.84,23.84,109053965
04-Sep-26,24.59,25.07,24.34,24.46,106446661
03-Sep-26,23.89,24.48,23.87,24.20,95977517
02-Sep-26,23.38,24.21,23.33,23.83,125972268
01-Sep-26,23.50,23.60,23.13,23.22,105718201
31-Aug-26,23.51,23.80,23.24,23.77,130285627
28-Aug-26,24.58,24.79,23.41,23.41,208077185
27-Aug-26,23.87,24.80,23.73,24.45,471611507
26-Aug-26,22.91,22.95,22.49,22.60,153771298
25-Aug-26,22.61,23.03,22.52,22.82,138748448
24-Aug-26,23.06,23.20,22.28,22.28,117287348
21-Aug-26,23.50,23.59,22.97,23.05,89453605
20-Aug-26,23.50,23.78,23.32,23.48,48632144
19-Aug-26,23.88,23.94,23.34,23.50,129964278
18-Aug-26,23.93,24.03,23.68,23.88,69673756
17-Aug-26,24.57,24.65,24.39,24.40,91834477
14-Aug-26,24.45,24.75,24.41,24.52,102914226
13-Aug-26,24.28,24.53,24.19,24.38,146063684
12-Aug-26,23.65,24.24,23.64,24.10,102546490
11-Aug-26,23.48,23.67,23.29,23.33,69396659
10-Aug-26,23.65,23.76,23.04,23.11,109171338
07-Aug-26,23.52,23.83,23.40,23.55,99120828
06-Aug-26,23.50,23.75,23.09,23.35,127914606
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

*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