Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
NGRD3 - NEOGRID - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 26,70 | 25,75 | -3,56% | 25,75 | 26,70 | 26,28 | 25,65 | 26,00 | 24 | 10.251.900 |
| 5/9/2025 | 26,83 | 26,70 | +0,75% | 26,70 | 27,01 | 26,89 | 26,60 | 27,04 | 16 | 12.370.000 |
| 4/9/2025 | 26,96 | 26,50 | -1,71% | 26,50 | 27,27 | 26,90 | 25,65 | 27,01 | 39 | 14.798.100 |
| 3/9/2025 | 26,70 | 26,96 | +0,67% | 26,70 | 26,96 | 26,76 | 26,80 | 26,90 | 18 | 41.752.000 |
| 2/9/2025 | 26,60 | 26,78 | +0,49% | 26,60 | 26,96 | 26,72 | 26,70 | 26,95 | 21 | 10.957.600 |
| 1/9/2025 | 26,76 | 26,65 | -0,19% | 26,54 | 26,93 | 26,72 | 26,65 | 26,79 | 32 | 16.835.700 |
| 29/8/2025 | 26,51 | 26,70 | +0,79% | 26,51 | 26,83 | 26,65 | 26,51 | 26,85 | 8 | 7.997.900 |
| 28/8/2025 | 26,14 | 26,49 | +1,69% | 26,14 | 26,88 | 26,48 | 26,45 | 26,87 | 38 | 20.396.500 |
| 27/8/2025 | 26,05 | 26,05 | +0,19% | 26,05 | 26,18 | 26,09 | 26,04 | 26,38 | 13 | 6.263.000 |
| 26/8/2025 | 26,01 | 26,00 | -1,74% | 26,00 | 26,44 | 26,14 | 26,00 | 26,20 | 36 | 14.902.200 |
| 25/8/2025 | 26,41 | 26,46 | +0,19% | 26,21 | 26,50 | 26,39 | 26,00 | 26,50 | 10 | 7.127.300 |
| 22/8/2025 | 26,09 | 26,41 | +1,69% | 25,68 | 26,41 | 26,21 | 26,40 | 26,41 | 31 | 22.544.700 |
| 21/8/2025 | 26,41 | 25,97 | -0,04% | 25,93 | 26,41 | 26,00 | 25,97 | 26,20 | 9 | 6.240.400 |
| 20/8/2025 | 26,00 | 25,98 | +0,15% | 25,52 | 26,17 | 25,88 | 25,40 | 25,98 | 31 | 38.049.100 |
| 19/8/2025 | 26,25 | 25,94 | -0,65% | 25,94 | 26,25 | 25,99 | 25,94 | 25,96 | 28 | 13.518.400 |
| 18/8/2025 | 25,96 | 26,11 | +0,42% | 25,93 | 26,27 | 26,09 | 26,01 | 26,27 | 25 | 25.055.500 |
| 15/8/2025 | 25,70 | 26,00 | +1,56% | 25,40 | 26,00 | 25,57 | 25,40 | 26,00 | 38 | 25.067.700 |
| 14/8/2025 | 25,79 | 25,60 | 0,00% | 25,47 | 26,05 | 25,82 | 25,60 | 25,74 | 52 | 27.894.600 |
| 13/8/2025 | 25,52 | 25,60 | -0,78% | 25,40 | 26,24 | 25,66 | 25,60 | 25,68 | 42 | 12.318.000 |
| 12/8/2025 | 26,00 | 25,80 | -0,77% | 25,62 | 26,20 | 26,05 | 25,80 | 26,30 | 27 | 15.632.700 |
| 11/8/2025 | 25,19 | 26,00 | +3,59% | 25,17 | 26,43 | 25,62 | 25,63 | 26,00 | 33 | 18.193.700 |
| 8/8/2025 | 24,99 | 25,10 | -1,57% | 24,99 | 25,59 | 25,17 | 25,10 | 25,30 | 39 | 22.153.200 |
| 7/8/2025 | 26,39 | 25,50 | -3,63% | 25,20 | 26,46 | 25,60 | 25,50 | 25,75 | 91 | 43.792.400 |
| 6/8/2025 | 26,35 | 26,46 | +0,42% | 25,82 | 26,99 | 26,55 | 26,16 | 26,60 | 74 | 31.338.700 |
| 5/8/2025 | 25,05 | 26,35 | +5,19% | 25,05 | 26,38 | 25,45 | 25,76 | 26,36 | 41 | 21.385.100 |
| 4/8/2025 | 25,99 | 25,05 | -1,26% | 24,90 | 25,99 | 25,48 | 25,05 | 25,19 | 40 | 56.831.900 |
| 1/8/2025 | 25,41 | 25,37 | -1,67% | 24,90 | 25,98 | 25,29 | 24,95 | 25,37 | 42 | 21.754.000 |
| 31/7/2025 | 25,33 | 25,80 | +0,39% | 25,33 | 26,29 | 25,86 | 25,80 | 26,16 | 16 | 12.154.500 |
| 30/7/2025 | 25,45 | 25,70 | +0,78% | 25,45 | 26,00 | 25,62 | 25,70 | 25,98 | 33 | 53.555.200 |
| 29/7/2025 | 25,03 | 25,50 | 0,00% | 25,02 | 26,26 | 25,43 | 25,50 | 25,99 | 57 | 47.047.200 |
| 28/7/2025 | 25,66 | 25,50 | -0,39% | 25,30 | 25,99 | 25,59 | 25,50 | 25,51 | 42 | 26.109.900 |
| 25/7/2025 | 26,17 | 25,60 | -1,99% | 25,59 | 26,17 | 25,91 | 25,60 | 25,89 | 29 | 27.731.000 |
| 24/7/2025 | 25,70 | 26,12 | +1,63% | 25,23 | 26,55 | 25,84 | 25,30 | 26,10 | 64 | 42.382.900 |
| 23/7/2025 | 25,34 | 25,70 | +0,63% | 25,27 | 25,86 | 25,49 | 25,70 | 25,84 | 54 | 52.527.400 |
| 22/7/2025 | 25,50 | 25,54 | 0,00% | 25,50 | 26,43 | 25,75 | 25,54 | 25,94 | 29 | 18.541.800 |
| 21/7/2025 | 25,95 | 25,54 | +2,16% | 25,32 | 25,95 | 25,37 | 25,20 | 25,55 | 24 | 8.880.500 |
| 18/7/2025 | 25,52 | 25,00 | -2,04% | 24,90 | 26,44 | 25,66 | 25,00 | 25,61 | 48 | 39.524.600 |
| 17/7/2025 | 26,77 | 25,52 | -3,66% | 25,51 | 26,77 | 25,82 | 25,52 | 26,00 | 23 | 7.230.700 |
| 16/7/2025 | 25,26 | 26,49 | +5,75% | 25,07 | 27,48 | 26,64 | 26,11 | 26,49 | 71 | 49.833.100 |
| 15/7/2025 | 25,06 | 25,05 | +0,40% | 25,05 | 25,07 | 25,05 | 24,90 | 25,50 | 8 | 3.758.100 |
| 14/7/2025 | 25,00 | 24,95 | +1,92% | 24,70 | 25,29 | 25,00 | 24,95 | 25,20 | 24 | 8.751.900 |
| 11/7/2025 | 25,00 | 24,48 | -2,08% | 24,14 | 25,05 | 24,75 | 24,48 | 25,00 | 25 | 8.912.200 |
| 10/7/2025 | 24,18 | 25,00 | +1,30% | 24,17 | 25,89 | 24,91 | 25,00 | 25,50 | 32 | 10.712.400 |
| 9/7/2025 | 24,53 | 24,68 | -1,28% | 24,52 | 25,23 | 24,72 | 24,64 | 25,47 | 29 | 9.889.100 |
| 8/7/2025 | 25,39 | 25,00 | -0,44% | 25,00 | 25,40 | 25,17 | 25,00 | 25,28 | 13 | 3.524.200 |
| 7/7/2025 | 25,48 | 25,11 | -1,53% | 25,00 | 25,50 | 25,07 | 25,11 | 26,10 | 33 | 48.388.500 |
| 4/7/2025 | 25,50 | 25,50 | -1,28% | 25,50 | 25,59 | 25,53 | 25,50 | 25,76 | 30 | 16.085.100 |
| 3/7/2025 | 25,67 | 25,83 | -1,41% | 25,67 | 26,40 | 26,04 | 25,81 | 26,25 | 42 | 18.490.400 |
| 2/7/2025 | 26,30 | 26,20 | +1,75% | 25,55 | 26,40 | 25,97 | 26,20 | 26,24 | 22 | 30.393.700 |
| 1/7/2025 | 26,70 | 25,75 | -0,96% | 25,75 | 26,70 | 26,01 | 25,75 | 26,50 | 28 | 11.186.500 |
| 30/6/2025 | 26,79 | 26,00 | 0,00% | 26,00 | 27,18 | 26,34 | 26,00 | 26,05 | 27 | 11.064.500 |
| 27/6/2025 | 25,98 | 26,00 | +1,52% | 25,70 | 26,96 | 26,25 | 26,00 | 26,47 | 49 | 14.177.900 |
| 26/6/2025 | 26,49 | 25,61 | -3,32% | 25,55 | 26,95 | 26,00 | 25,60 | 26,69 | 54 | 22.361.700 |
| 25/6/2025 | 26,38 | 26,49 | +1,77% | 25,66 | 26,50 | 26,07 | 25,85 | 26,50 | 35 | 14.599.600 |
| 24/6/2025 | 25,94 | 26,03 | +0,31% | 25,71 | 26,03 | 25,95 | 25,72 | 26,98 | 28 | 10.121.400 |
| 23/6/2025 | 26,99 | 25,95 | -2,08% | 25,92 | 26,99 | 26,32 | 25,90 | 26,03 | 41 | 16.059.600 |
| 20/6/2025 | 26,92 | 26,50 | -3,53% | 26,50 | 27,19 | 26,69 | 26,50 | 26,70 | 41 | 29.633.600 |
| 18/6/2025 | 26,56 | 27,47 | +1,44% | 26,55 | 27,50 | 27,03 | 26,65 | 27,47 | 40 | 25.956.400 |
| 17/6/2025 | 26,61 | 27,08 | -0,15% | 26,61 | 27,12 | 26,85 | 26,69 | 27,09 | 31 | 10.741.900 |
| 16/6/2025 | 26,60 | 27,12 | +2,11% | 26,50 | 27,19 | 26,81 | 26,71 | 27,12 | 20 | 6.704.900 |
| 13/6/2025 | 26,10 | 26,56 | -1,01% | 25,95 | 27,32 | 26,71 | 26,55 | 27,29 | 51 | 21.638.000 |
| 12/6/2025 | 26,83 | 26,83 | +1,13% | 25,98 | 26,83 | 26,47 | 26,64 | 26,83 | 38 | 13.768.900 |
| 11/6/2025 | 26,12 | 26,53 | +3,63% | 25,60 | 26,53 | 25,96 | 25,20 | 26,53 | 48 | 17.399.200 |
| 10/6/2025 | 25,65 | 25,60 | -0,62% | 25,60 | 26,60 | 25,84 | 25,60 | 25,89 | 54 | 34.886.900 |
| 9/6/2025 | 25,70 | 25,76 | -2,46% | 25,70 | 27,39 | 26,53 | 25,76 | 26,50 | 56 | 22.550.600 |
| 6/6/2025 | 27,00 | 26,41 | -1,12% | 26,03 | 27,89 | 26,77 | 26,41 | 26,78 | 42 | 21.417.000 |
| 5/6/2025 | 26,90 | 26,71 | -1,15% | 26,66 | 27,90 | 27,05 | 26,70 | 27,50 | 20 | 8.928.100 |
| 4/6/2025 | 27,38 | 27,02 | -1,03% | 27,00 | 28,11 | 27,33 | 27,02 | 27,40 | 49 | 28.153.300 |
| 3/6/2025 | 26,10 | 27,30 | +3,10% | 25,50 | 27,30 | 26,96 | 27,31 | 27,60 | 59 | 61.748.800 |
| 2/6/2025 | 25,80 | 26,48 | +1,85% | 25,72 | 26,48 | 26,04 | 25,70 | 26,45 | 24 | 8.855.900 |
| 30/5/2025 | 26,20 | 26,00 | +0,27% | 25,94 | 26,40 | 26,10 | 26,00 | 26,24 | 23 | 8.353.100 |
| 29/5/2025 | 26,94 | 25,93 | -1,67% | 25,67 | 26,94 | 26,05 | 25,93 | 26,20 | 60 | 25.269.700 |
| 28/5/2025 | 27,40 | 26,37 | -3,90% | 26,10 | 27,40 | 26,56 | 26,10 | 26,77 | 66 | 23.911.600 |
| 27/5/2025 | 26,31 | 27,44 | +2,24% | 26,31 | 27,90 | 27,44 | 27,20 | 27,80 | 60 | 41.994.800 |
| 26/5/2025 | 27,00 | 26,84 | +1,82% | 26,25 | 27,30 | 26,68 | 26,20 | 26,85 | 66 | 34.425.600 |
| 23/5/2025 | 28,39 | 26,36 | -7,18% | 26,27 | 28,39 | 27,36 | 26,35 | 27,88 | 58 | 55.006.700 |
| 22/5/2025 | 27,81 | 28,40 | +2,56% | 27,25 | 30,97 | 28,68 | 28,31 | 28,59 | 217 | 209.687.100 |
| 21/5/2025 | 27,90 | 27,69 | -0,75% | 26,03 | 27,90 | 26,87 | 27,50 | 27,69 | 181 | 128.460.300 |
| 20/5/2025 | 26,63 | 27,90 | -0,32% | 25,92 | 28,00 | 27,34 | 27,63 | 27,94 | 153 | 119.787.200 |
| 19/5/2025 | 23,08 | 27,99 | +21,22% | 22,61 | 28,60 | 26,33 | 26,29 | 28,00 | 739 | 436.418.400 |
| 16/5/2025 | 20,44 | 23,09 | +14,25% | 20,10 | 23,09 | 21,66 | 21,47 | 23,09 | 269 | 147.330.000 |
| 15/5/2025 | 20,70 | 20,21 | -2,27% | 20,02 | 21,57 | 20,62 | 20,21 | 20,50 | 203 | 93.839.200 |
| 14/5/2025 | 21,14 | 20,68 | -1,24% | 20,04 | 21,14 | 20,65 | 20,50 | 20,75 | 153 | 46.277.200 |
| 13/5/2025 | 20,01 | 20,94 | +2,85% | 19,94 | 21,46 | 20,76 | 20,40 | 20,94 | 231 | 98.197.600 |
| 12/5/2025 | 20,09 | 20,36 | +2,72% | 19,50 | 20,47 | 20,13 | 20,17 | 20,37 | 105 | 53.360.200 |
| 9/5/2025 | 20,25 | 19,82 | -1,83% | 19,80 | 20,30 | 19,93 | 19,81 | 20,08 | 25 | 8.372.000 |
| 8/5/2025 | 19,50 | 20,19 | +4,29% | 19,30 | 20,43 | 19,87 | 19,60 | 20,19 | 54 | 18.281.000 |
| 7/5/2025 | 19,78 | 19,36 | -1,73% | 19,23 | 19,78 | 19,38 | 19,22 | 19,58 | 36 | 14.535.800 |
| 6/5/2025 | 20,00 | 19,70 | +0,51% | 19,30 | 20,04 | 19,66 | 19,36 | 19,70 | 65 | 22.612.100 |
| 5/5/2025 | 19,66 | 19,60 | -0,61% | 19,60 | 20,08 | 19,79 | 19,50 | 20,04 | 21 | 4.355.400 |
| 2/5/2025 | 19,77 | 19,72 | -3,05% | 19,67 | 19,97 | 19,76 | 19,72 | 19,97 | 12 | 4.150.300 |
| 29/4/2025 | 20,15 | 20,34 | +1,65% | 20,08 | 20,45 | 20,19 | 20,01 | 20,39 | 32 | 7.877.100 |
| 28/4/2025 | 20,10 | 20,01 | -0,05% | 19,96 | 20,33 | 20,16 | 20,01 | 20,15 | 51 | 14.313.700 |
| 25/4/2025 | 20,30 | 20,02 | -1,38% | 20,02 | 20,67 | 20,33 | 20,00 | 20,54 | 49 | 13.421.500 |
| 24/4/2025 | 20,09 | 20,30 | -0,20% | 19,94 | 20,50 | 20,27 | 20,00 | 20,49 | 69 | 22.297.200 |
| 23/4/2025 | 20,37 | 20,34 | -0,73% | 19,77 | 20,78 | 20,16 | 19,86 | 20,34 | 350 | 87.705.300 |
| 22/4/2025 | 19,63 | 20,49 | +2,71% | 19,50 | 20,96 | 20,33 | 19,61 | 20,50 | 162 | 68.337.500 |
| 17/4/2025 | 19,65 | 19,95 | +1,48% | 19,65 | 20,00 | 19,83 | 19,67 | 20,00 | 28 | 6.940.600 |
| 16/4/2025 | 19,88 | 19,66 | -1,70% | 19,66 | 19,99 | 19,83 | 19,66 | 19,76 | 47 | 11.507.100 |
| 15/4/2025 | 20,03 | 20,00 | -0,15% | 19,68 | 20,31 | 20,01 | 19,78 | 20,24 | 163 | 45.829.800 |
| 14/4/2025 | 20,19 | 20,03 | -1,33% | 20,01 | 20,30 | 20,16 | 20,04 | 20,39 | 72 | 16.335.800 |
| 11/4/2025 | 19,19 | 20,30 | +5,18% | 19,18 | 20,30 | 19,65 | 19,80 | 20,30 | 163 | 45.594.300 |
| 10/4/2025 | 19,30 | 19,30 | +0,73% | 19,02 | 19,51 | 19,30 | 19,01 | 19,30 | 95 | 37.828.300 |
| 9/4/2025 | 19,15 | 19,16 | -1,08% | 18,90 | 19,89 | 19,37 | 19,16 | 19,60 | 141 | 40.502.600 |
| 8/4/2025 | 19,32 | 19,37 | -0,10% | 18,91 | 19,61 | 19,25 | 19,13 | 19,37 | 144 | 59.299.000 |
| 7/4/2025 | 19,20 | 19,39 | +0,26% | 18,54 | 19,49 | 19,04 | 19,20 | 19,47 | 207 | 54.098.700 |
| 4/4/2025 | 19,40 | 19,34 | -2,32% | 18,50 | 20,01 | 19,18 | 19,00 | 19,38 | 149 | 53.900.900 |
| 3/4/2025 | 20,12 | 19,80 | -1,00% | 19,38 | 20,12 | 19,71 | 19,56 | 19,84 | 109 | 45.746.400 |
| 2/4/2025 | 20,98 | 20,00 | -6,02% | 20,00 | 21,26 | 20,37 | 20,00 | 20,15 | 195 | 103.528.700 |
| 1/4/2025 | 20,85 | 21,28 | +1,19% | 19,80 | 21,47 | 20,80 | 20,58 | 21,30 | 156 | 84.692.600 |
| 31/3/2025 | 21,78 | 21,03 | -5,99% | 20,87 | 21,95 | 21,30 | 21,02 | 21,45 | 105 | 38.347.900 |
| 28/3/2025 | 22,60 | 22,37 | -1,45% | 21,47 | 22,69 | 21,97 | 21,76 | 22,37 | 135 | 54.053.900 |
| 27/3/2025 | 22,95 | 22,70 | -0,66% | 22,60 | 23,15 | 22,73 | 22,60 | 22,70 | 86 | 41.837.800 |
| 26/3/2025 | 23,35 | 22,85 | -1,30% | 22,44 | 23,54 | 22,86 | 22,85 | 23,20 | 157 | 62.638.500 |
| 25/3/2025 | 22,60 | 23,15 | +0,04% | 22,59 | 23,41 | 23,08 | 22,90 | 23,48 | 84 | 28.623.900 |
| 24/3/2025 | 22,53 | 23,14 | +1,94% | 22,01 | 24,44 | 23,06 | 22,90 | 23,15 | 147 | 79.798.200 |
| 21/3/2025 | 23,40 | 22,70 | -2,07% | 22,58 | 23,40 | 22,83 | 22,66 | 23,10 | 130 | 42.250.400 |
| 20/3/2025 | 23,66 | 23,18 | -3,09% | 23,11 | 24,97 | 23,75 | 23,18 | 23,48 | 336 | 130.441.900 |
| 19/3/2025 | 23,14 | 23,92 | +2,88% | 23,14 | 23,98 | 23,62 | 23,02 | 23,93 | 145 | 61.658.200 |
| 18/3/2025 | 22,40 | 23,25 | +3,89% | 22,00 | 23,99 | 22,88 | 23,11 | 23,38 | 128 | 55.851.000 |
| 17/3/2025 | 21,70 | 22,38 | +0,58% | 21,62 | 22,99 | 22,16 | 22,10 | 22,45 | 220 | 91.778.200 |
| 14/3/2025 | 22,99 | 22,25 | -1,90% | 22,16 | 22,99 | 22,31 | 22,25 | 22,50 | 68 | 27.223.100 |
| 13/3/2025 | 22,50 | 22,68 | +3,09% | 21,70 | 22,75 | 22,21 | 22,11 | 22,69 | 125 | 46.215.700 |
| 12/3/2025 | 22,31 | 22,00 | -1,96% | 21,78 | 22,98 | 22,42 | 22,00 | 22,14 | 256 | 107.881.000 |
| 11/3/2025 | 22,32 | 22,44 | 0,00% | 21,28 | 22,56 | 22,09 | 21,80 | 22,45 | 182 | 59.221.500 |
| 10/3/2025 | 21,78 | 22,44 | +2,42% | 21,60 | 22,74 | 22,18 | 22,23 | 22,45 | 150 | 71.877.300 |