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
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	-0,83%	-0,14	16,66	17,00	16,64	17,01	98M	7.642
25/10/2024	1,33%	0,22	16,80	16,69	16,68	17,11	128M	5.725
24/10/2024	0,18%	0,03	16,58	16,78	16,47	16,83	98M	17.981
23/10/2024	-2,65%	-0,45	16,55	16,97	16,34	16,97	127M	12.766
22/10/2024	-0,29%	-0,05	17,00	17,11	16,76	17,14	95M	23.675
21/10/2024	3,65%	0,60	17,05	16,43	16,38	17,05	191M	11.728
18/10/2024	1,86%	0,30	16,45	16,32	16,18	16,45	71M	7.282
17/10/2024	0,56%	0,09	16,15	16,57	16,15	16,62	174M	12.950
16/10/2024	3,68%	0,57	16,06	15,75	15,58	16,11	107M	5.927
15/10/2024	-3,55%	-0,57	15,49	16,05	15,16	16,27	155M	11.078
14/10/2024	1,97%	0,31	16,06	16,00	15,95	16,29	123M	37.956
11/10/2024	0,64%	0,10	15,75	15,68	15,64	15,92	77M	6.711
10/10/2024	1,82%	0,28	15,65	15,30	15,20	15,71	93M	8.647
09/10/2024	0,39%	0,06	15,37	15,53	15,25	15,63	119M	8.467
08/10/2024	4,51%	0,66	15,31	14,89	14,82	15,37	165M	28.572
07/10/2024	3,24%	0,46	14,65	14,10	14,05	14,90	143M	17.119
04/10/2024	1,43%	0,20	14,19	14,31	13,90	14,33	74M	7.022
03/10/2024	3,63%	0,49	13,99	13,78	13,76	14,21	110M	13.243
02/10/2024	1,89%	0,25	13,50	13,27	13,02	13,53	99M	7.361
01/10/2024	-3,64%	-0,50	13,25	13,82	13,19	13,86	107M	7.593
30/09/2024	0,22%	0,03	13,75	13,40	13,34	13,79	127M	22.674
27/09/2024	-2,07%	-0,29	13,72	14,08	13,44	14,11	108M	7.555
26/09/2024	-1,27%	-0,18	14,01	14,40	13,83	14,44	142M	10.064
25/09/2024	2,90%	0,40	14,19	13,90	13,85	14,28	107M	17.879
24/09/2024	2,91%	0,39	13,79	13,31	13,13	13,86	118M	8.814
23/09/2024	0,37%	0,05	13,40	13,45	13,27	13,55	50M	3.880
20/09/2024	0,38%	0,05	13,35	13,33	13,20	13,53	61M	6.234
19/09/2024	3,10%	0,40	13,30	13,25	13,20	13,52	87M	6.708
18/09/2024	-2,20%	-0,29	12,90	13,26	12,90	13,30	81M	10.553
17/09/2024	-1,20%	-0,16	13,19	13,55	13,12	13,60	78M	6.170
16/09/2024	-3,26%	-0,45	13,35	13,59	13,15	13,60	85M	7.825
13/09/2024	-0,22%	-0,03	13,80	13,90	13,65	13,95	61M	4.169
12/09/2024	0,66%	0,09	13,83	13,77	13,59	14,22	169M	9.717
11/09/2024	8,79%	1,11	13,74	12,81	12,67	13,74	157M	12.364
10/09/2024	2,35%	0,29	12,63	12,56	12,35	12,78	88M	9.493
09/09/2024	3,09%	0,37	12,34	12,19	12,11	12,48	78M	8.722
06/09/2024	-3,86%	-0,48	11,97	12,47	11,76	12,57	97M	22.401
05/09/2024	-0,16%	-0,02	12,45	12,37	12,23	12,83	87M	9.998
04/09/2024	-1,11%	-0,14	12,47	12,51	12,25	12,89	175M	36.013
03/09/2024	-9,28%	-1,29	12,61	13,58	12,61	13,62	175M	96.533
02/09/2024	-0,93%	-0,13	13,90	13,90	13,82	14,00	22M	6.396
30/08/2024	1,30%	0,18	14,03	14,00	13,80	14,34	152M	15.216
29/08/2024	-5,46%	-0,80	13,85	14,27	13,69	14,62	197M	15.067
28/08/2024	-0,61%	-0,09	14,65	14,84	14,16	14,85	174M	38.143
27/08/2024	1,52%	0,22	14,74	14,35	14,21	14,84	120M	30.499
26/08/2024	-1,89%	-0,28	14,52	14,82	14,25	15,02	111M	10.109
23/08/2024	2,64%	0,38	14,80	14,56	14,49	14,91	90M	11.948
22/08/2024	-1,50%	-0,22	14,42	14,98	14,33	15,12	147M	13.600
21/08/2024	0,76%	0,11	14,64	14,56	14,44	14,78	100M	7.862
20/08/2024	-0,34%	-0,05	14,53	14,67	14,33	14,75	127M	23.593
19/08/2024	2,68%	0,38	14,58	14,18	13,98	14,60	101M	9.726
16/08/2024	1,50%	0,21	14,20	13,83	13,73	14,25	113M	87.577
15/08/2024	4,01%	0,54	13,99	13,60	13,43	14,08	120M	41.894
14/08/2024	1,82%	0,24	13,45	13,43	12,96	13,59	128M	34.242
13/08/2024	5,43%	0,68	13,21	12,94	12,77	13,21	104M	10.604
12/08/2024	3,30%	0,40	12,53	12,20	12,10	12,69	108M	7.875
09/08/2024	-0,33%	-0,04	12,13	12,17	11,89	12,26	72M	8.045
08/08/2024	4,37%	0,51	12,17	11,83	11,47	12,28	113M	9.883
07/08/2024	-4,82%	-0,59	11,66	12,50	11,64	12,67	130M	14.017
06/08/2024	0,66%	0,08	12,25	12,15	11,91	12,67	142M	11.241
05/08/2024	-3,79%	-0,48	12,17	11,37	10,93	12,35	209M	21.068
02/08/2024	-3,44%	-0,45	12,65	12,48	12,11	13,01	154M	12.659
01/08/2024	-6,16%	-0,86	13,10	14,10	12,78	14,12	173M	21.070
31/07/2024	15,09%	1,83	13,96	13,14	13,07	13,96	215M	14.736
30/07/2024	-7,05%	-0,92	12,13	13,14	12,09	13,18	155M	58.826
29/07/2024	-2,10%	-0,28	13,05	13,40	13,05	13,67	72M	10.387
26/07/2024	0,98%	0,13	13,33	13,54	13,17	13,68	87M	8.498
25/07/2024	-2,15%	-0,29	13,20	13,37	12,54	13,66	206M	18.841
24/07/2024	-5,60%	-0,80	13,49	14,02	13,39	14,09	123M	14.961
23/07/2024	-0,42%	-0,06	14,29	14,36	14,23	14,52	65M	7.720
22/07/2024	4,06%	0,56	14,35	13,98	13,91	14,37	119M	7.668
19/07/2024	-2,20%	-0,31	13,79	13,99	13,64	14,04	59M	5.468
18/07/2024	4,60%	0,62	14,10	14,02	13,48	14,13	139M	13.732
17/07/2024	-5,93%	-0,85	13,48	13,80	13,35	13,88	171M	68.311
16/07/2024	-1,38%	-0,20	14,33	14,59	14,04	14,59	96M	8.060
15/07/2024	-0,62%	-0,09	14,53	14,90	14,43	14,97	116M	9.320
12/07/2024	1,25%	0,18	14,62	14,45	14,39	14,93	133M	9.861
11/07/2024	-5,25%	-0,80	14,44	15,28	14,42	15,35	175M	13.195
10/07/2024	2,76%	0,41	15,24	14,98	14,85	15,24	102M	37.255
09/07/2024	1,58%	0,23	14,83	14,75	14,54	15,18	95M	23.282
08/07/2024	2,03%	0,29	14,60	14,48	14,47	14,97	99M	8.266
05/07/2024	-2,72%	-0,40	14,31	14,62	14,31	14,77	77M	11.155
04/07/2024	-0,41%	-0,06	14,71	14,81	14,63	15,00	44M	12.240
03/07/2024	2,50%	0,36	14,77	14,29	14,10	14,89	127M	13.224
02/07/2024	-1,37%	-0,20	14,41	14,43	14,29	14,63	106M	11.952
01/07/2024	1,18%	0,17	14,61	14,43	13,80	14,64	138M	15.037
28/06/2024	1,62%	0,23	14,44	14,36	14,27	14,86	133M	33.795
27/06/2024	-1,52%	-0,22	14,21	14,40	14,11	14,53	101M	14.953
26/06/2024	0,70%	0,10	14,43	14,47	14,04	14,69	210M	6.189
25/06/2024	8,56%	1,13	14,33	13,68	13,48	14,40	246M	47.300
24/06/2024	-8,08%	-1,16	13,20	13,98	13,20	13,98	237M	18.771
21/06/2024	-3,36%	-0,50	14,36	14,52	14,09	14,85	215M	19.299
20/06/2024	-6,01%	-0,95	14,86	16,00	14,73	16,00	271M	22.517
19/06/2024	2,73%	0,42	15,81	15,57	15,57	16,70	169M	55.957
18/06/2024	4,20%	0,62	15,39	14,83	14,79	15,42	111M	63.538
17/06/2024	-0,61%	-0,09	14,77	15,07	14,66	15,12	102M	54.517
14/06/2024	2,27%	0,33	14,86	14,55	14,40	14,91	104M	43.953
13/06/2024	2,83%	0,40	14,53	14,60	14,18	14,64	99M	29.149
12/06/2024	4,36%	0,59	14,13	13,75	13,71	14,32	126M	21.250
11/06/2024	-0,15%	-0,02	13,54	13,71	13,31	13,75	119M	10.432
10/06/2024	-89,89%	-120,60	13,56	13,45	13,16	13,82	119M	16.781
07/06/2024	0,95%	1,26	134,16	131,15	130,20	134,63	101M	6.811
06/06/2024	-1,96%	-2,66	132,90	137,05	129,60	138,76	213M	17.436
05/06/2024	5,62%	7,21	135,56	130,47	129,44	135,56	137M	11.816
04/06/2024	2,60%	3,25	128,35	125,75	125,20	128,54	110M	8.460
03/06/2024	4,08%	4,90	125,10	123,54	122,06	125,40	125M	8.162
31/05/2024	-3,38%	-4,20	120,20	123,05	116,90	123,32	135M	8.555
29/05/2024	1,23%	1,51	124,40	122,89	120,16	125,29	109M	6.498
28/05/2024	6,86%	7,89	122,89	117,50	117,35	123,67	135M	7.413
27/05/2024	0,65%	0,74	115,00	114,60	114,58	118,38	52M	9.229
24/05/2024	2,90%	3,22	114,26	111,97	110,70	114,40	100M	6.255
23/05/2024	8,49%	8,69	111,04	108,46	108,20	114,17	190M	11.687
22/05/2024	0,65%	0,66	102,35	102,85	100,16	103,02	76M	5.493
21/05/2024	0,78%	0,79	101,69	100,99	98,90	101,70	40M	3.402
20/05/2024	2,70%	2,65	100,90	99,85	99,85	101,47	40M	3.934
17/05/2024	-2,66%	-2,68	98,25	101,05	97,71	101,35	37M	2.680
16/05/2024	-0,56%	-0,57	100,93	101,33	100,70	102,40	39M	2.530
15/05/2024	3,84%	3,75	101,50	98,89	98,22	101,50	98M	3.539
14/05/2024	-	-	97,75	96,00	95,30	97,97	28M	2.146

Date,Open,High,Low,Close,Volume
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
25-Oct-24,16.69,17.11,16.68,16.80,127767477
24-Oct-24,16.78,16.83,16.47,16.58,98232514
23-Oct-24,16.97,16.97,16.34,16.55,127203081
22-Oct-24,17.11,17.14,16.76,17.00,94682298
21-Oct-24,16.43,17.05,16.38,17.05,190957696
18-Oct-24,16.32,16.45,16.18,16.45,70747959
17-Oct-24,16.57,16.62,16.15,16.15,173742066
16-Oct-24,15.75,16.11,15.58,16.06,106598622
15-Oct-24,16.05,16.27,15.16,15.49,154793044
14-Oct-24,16.00,16.29,15.95,16.06,122853795
11-Oct-24,15.68,15.92,15.64,15.75,76718310
10-Oct-24,15.30,15.71,15.20,15.65,93024482
09-Oct-24,15.53,15.63,15.25,15.37,119478574
08-Oct-24,14.89,15.37,14.82,15.31,164968575
07-Oct-24,14.10,14.90,14.05,14.65,142914845
04-Oct-24,14.31,14.33,13.90,14.19,73851939
03-Oct-24,13.78,14.21,13.76,13.99,109895333
02-Oct-24,13.27,13.53,13.02,13.50,99447490
01-Oct-24,13.82,13.86,13.19,13.25,107485193
30-Sep-24,13.40,13.79,13.34,13.75,127022673
27-Sep-24,14.08,14.11,13.44,13.72,108273927
26-Sep-24,14.40,14.44,13.83,14.01,142300519
25-Sep-24,13.90,14.28,13.85,14.19,106505332
24-Sep-24,13.31,13.86,13.13,13.79,117897531
23-Sep-24,13.45,13.55,13.27,13.40,50113219
20-Sep-24,13.33,13.53,13.20,13.35,61363071
19-Sep-24,13.25,13.52,13.20,13.30,86966180
18-Sep-24,13.26,13.30,12.90,12.90,80672966
17-Sep-24,13.55,13.60,13.12,13.19,77691627
16-Sep-24,13.59,13.60,13.15,13.35,85215387
13-Sep-24,13.90,13.95,13.65,13.80,61285995
12-Sep-24,13.77,14.22,13.59,13.83,169401683
11-Sep-24,12.81,13.74,12.67,13.74,156689343
10-Sep-24,12.56,12.78,12.35,12.63,88358776
09-Sep-24,12.19,12.48,12.11,12.34,78022564
06-Sep-24,12.47,12.57,11.76,11.97,96883639
05-Sep-24,12.37,12.83,12.23,12.45,87485273
04-Sep-24,12.51,12.89,12.25,12.47,174615388
03-Sep-24,13.58,13.62,12.61,12.61,175170225
02-Sep-24,13.90,14.00,13.82,13.90,22321770
30-Aug-24,14.00,14.34,13.80,14.03,151651242
29-Aug-24,14.27,14.62,13.69,13.85,196766897
28-Aug-24,14.84,14.85,14.16,14.65,173805576
27-Aug-24,14.35,14.84,14.21,14.74,120387257
26-Aug-24,14.82,15.02,14.25,14.52,111296120
23-Aug-24,14.56,14.91,14.49,14.80,89821321
22-Aug-24,14.98,15.12,14.33,14.42,146614943
21-Aug-24,14.56,14.78,14.44,14.64,100276556
20-Aug-24,14.67,14.75,14.33,14.53,127343163
19-Aug-24,14.18,14.60,13.98,14.58,101300244
16-Aug-24,13.83,14.25,13.73,14.20,113201891
15-Aug-24,13.60,14.08,13.43,13.99,119787693
14-Aug-24,13.43,13.59,12.96,13.45,128118074
13-Aug-24,12.94,13.21,12.77,13.21,103803197
12-Aug-24,12.20,12.69,12.10,12.53,107966403
09-Aug-24,12.17,12.26,11.89,12.13,71633372
08-Aug-24,11.83,12.28,11.47,12.17,112844901
07-Aug-24,12.50,12.67,11.64,11.66,129603058
06-Aug-24,12.15,12.67,11.91,12.25,142196427
05-Aug-24,11.37,12.35,10.93,12.17,208520490
02-Aug-24,12.48,13.01,12.11,12.65,154445370
01-Aug-24,14.10,14.12,12.78,13.10,172804901
31-Jul-24,13.14,13.96,13.07,13.96,215486288
30-Jul-24,13.14,13.18,12.09,12.13,155091573
29-Jul-24,13.40,13.67,13.05,13.05,72324599
26-Jul-24,13.54,13.68,13.17,13.33,86685711
25-Jul-24,13.37,13.66,12.54,13.20,205893523
24-Jul-24,14.02,14.09,13.39,13.49,122568741
23-Jul-24,14.36,14.52,14.23,14.29,65048628
22-Jul-24,13.98,14.37,13.91,14.35,118781237
19-Jul-24,13.99,14.04,13.64,13.79,59455019
18-Jul-24,14.02,14.13,13.48,14.10,138899871
17-Jul-24,13.80,13.88,13.35,13.48,171091248
16-Jul-24,14.59,14.59,14.04,14.33,96370383
15-Jul-24,14.90,14.97,14.43,14.53,116052328
12-Jul-24,14.45,14.93,14.39,14.62,132597227
11-Jul-24,15.28,15.35,14.42,14.44,174506045
10-Jul-24,14.98,15.24,14.85,15.24,101910793
09-Jul-24,14.75,15.18,14.54,14.83,95297313
08-Jul-24,14.48,14.97,14.47,14.60,99384325
05-Jul-24,14.62,14.77,14.31,14.31,77146035
04-Jul-24,14.81,15.00,14.63,14.71,43737930
03-Jul-24,14.29,14.89,14.10,14.77,126946338
02-Jul-24,14.43,14.63,14.29,14.41,105785958
01-Jul-24,14.43,14.64,13.80,14.61,138468678
28-Jun-24,14.36,14.86,14.27,14.44,133214041
27-Jun-24,14.40,14.53,14.11,14.21,101340408
26-Jun-24,14.47,14.69,14.04,14.43,210401949
25-Jun-24,13.68,14.40,13.48,14.33,245859568
24-Jun-24,13.98,13.98,13.20,13.20,237234825
21-Jun-24,14.52,14.85,14.09,14.36,215050585
20-Jun-24,16.00,16.00,14.73,14.86,270874661
19-Jun-24,15.57,16.70,15.57,15.81,168990854
18-Jun-24,14.83,15.42,14.79,15.39,110574557
17-Jun-24,15.07,15.12,14.66,14.77,101880403
14-Jun-24,14.55,14.91,14.40,14.86,103962922
13-Jun-24,14.60,14.64,14.18,14.53,99056244
12-Jun-24,13.75,14.32,13.71,14.13,126046179
11-Jun-24,13.71,13.75,13.31,13.54,119196142
10-Jun-24,13.45,13.82,13.16,13.56,119106396
07-Jun-24,131.15,134.63,130.20,134.16,100879505
06-Jun-24,137.05,138.76,129.60,132.90,213480527
05-Jun-24,130.47,135.56,129.44,135.56,136536929
04-Jun-24,125.75,128.54,125.20,128.35,110388210
03-Jun-24,123.54,125.40,122.06,125.10,125247067
31-May-24,123.05,123.32,116.90,120.20,134968447
29-May-24,122.89,125.29,120.16,124.40,109312482
28-May-24,117.50,123.67,117.35,122.89,135335907
27-May-24,114.60,118.38,114.58,115.00,51789431
24-May-24,111.97,114.40,110.70,114.26,100476227
23-May-24,108.46,114.17,108.20,111.04,190477234
22-May-24,102.85,103.02,100.16,102.35,75728658
21-May-24,100.99,101.70,98.90,101.69,40304718
20-May-24,99.85,101.47,99.85,100.90,39741681
17-May-24,101.05,101.35,97.71,98.25,37103374
16-May-24,101.33,102.40,100.70,100.93,38899995
15-May-24,98.89,101.50,98.22,101.50,98079358
14-May-24,96.00,97.97,95.30,97.75,27556323

*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