O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
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
7/3/2025 21,36 21,91 +4,28% 20,70 21,99 21,44 21,00 21,96 186 78.269.700
6/3/2025 21,81 21,01 -2,05% 20,40 21,87 21,01 20,74 21,30 195 84.471.900
5/3/2025 21,50 21,45 -1,42% 21,11 22,15 21,59 21,45 21,73 80 38.876.100
28/2/2025 22,23 21,76 -3,72% 21,41 22,50 21,83 21,75 22,00 138 62.014.600
27/2/2025 22,15 22,60 +0,94% 21,73 22,98 22,56 22,11 22,61 225 73.113.800
26/2/2025 22,86 22,39 +0,95% 21,35 22,88 22,11 22,04 22,40 296 102.610.400
25/2/2025 20,62 22,18 +6,58% 20,62 23,58 22,16 21,50 22,19 316 121.672.000
24/2/2025 21,00 20,81 +0,63% 20,46 21,33 21,03 20,80 21,00 253 94.016.900
21/2/2025 20,85 20,68 -1,15% 20,55 21,28 20,97 20,60 21,24 218 60.607.300
20/2/2025 20,61 20,92 +1,50% 20,40 20,93 20,74 20,65 20,93 148 40.873.900
19/2/2025 20,22 20,61 +1,93% 19,81 21,34 20,44 20,43 21,05 260 83.829.900
18/2/2025 20,56 20,22 -3,94% 20,22 20,89 20,49 20,21 20,47 77 22.335.800
17/2/2025 19,93 21,05 +3,19% 19,93 21,28 20,75 20,55 20,99 134 53.349.300
14/2/2025 19,30 20,40 +6,19% 19,30 20,47 19,97 19,98 20,40 210 60.714.500
13/2/2025 19,60 19,21 -1,03% 19,06 19,69 19,33 19,21 19,47 108 32.099.300
12/2/2025 19,62 19,41 -2,12% 19,17 19,85 19,51 19,40 19,77 94 28.291.400
11/2/2025 20,50 19,83 -3,13% 19,70 20,50 19,97 19,83 20,00 95 36.761.700
10/2/2025 19,74 20,47 +0,99% 19,36 20,48 20,09 20,11 20,47 207 59.291.700
7/2/2025 19,47 20,27 +4,27% 19,25 20,50 20,06 20,05 20,27 265 82.648.100
6/2/2025 19,51 19,44 -0,56% 19,30 19,84 19,49 19,31 19,47 157 40.157.600
5/2/2025 19,55 19,55 +0,26% 19,31 20,12 19,63 19,51 19,80 176 51.255.500
4/2/2025 19,80 19,50 -1,52% 19,41 20,19 19,70 19,46 19,90 96 35.076.200
3/2/2025 20,22 19,80 -2,61% 19,71 20,47 20,04 19,80 20,28 128 49.511.500
31/1/2025 21,60 20,33 -6,66% 20,26 21,80 20,80 20,28 20,34 290 109.661.500
30/1/2025 21,38 21,78 +2,01% 21,29 21,94 21,65 21,32 21,79 109 37.030.400
29/1/2025 21,35 21,35 +1,47% 21,04 21,69 21,26 21,02 21,36 98 29.350.900
28/1/2025 21,77 21,04 -4,23% 21,03 21,93 21,43 21,04 21,29 146 48.442.400
27/1/2025 21,10 21,97 +2,33% 21,02 21,97 21,61 21,45 21,98 154 90.340.700
24/1/2025 20,00 21,47 +7,14% 20,00 22,10 21,07 21,28 21,48 466 225.095.300
23/1/2025 20,54 20,04 +0,75% 19,62 20,54 19,99 20,04 20,21 209 90.194.000
22/1/2025 21,22 19,89 -5,33% 19,82 21,26 20,39 19,89 20,40 136 49.774.500
21/1/2025 21,84 21,01 -6,62% 21,01 22,72 21,61 21,01 21,40 185 101.807.400
20/1/2025 20,48 22,50 +9,81% 20,26 22,52 21,00 21,97 22,50 244 104.194.400
17/1/2025 20,77 20,49 -2,38% 20,42 21,14 20,77 20,40 20,90 188 75.635.200
16/1/2025 20,07 20,99 +3,96% 19,59 21,00 20,21 20,65 20,99 217 89.737.300
15/1/2025 20,80 20,19 -1,13% 20,00 21,30 20,53 20,19 20,56 358 156.712.800
14/1/2025 19,35 20,42 +5,53% 18,52 20,42 19,41 20,16 20,42 291 134.132.100
13/1/2025 19,02 19,35 +0,26% 18,23 19,46 18,79 18,82 19,39 380 134.383.700
10/1/2025 19,59 19,30 -1,98% 18,57 19,71 19,09 18,89 19,30 215 94.692.700
9/1/2025 19,91 19,69 +0,92% 19,03 20,26 19,46 19,14 19,72 142 48.270.700
8/1/2025 21,08 19,51 -6,25% 19,51 21,08 20,36 19,51 20,02 297 77.405.300
7/1/2025 21,04 20,81 -1,05% 20,70 22,38 21,39 20,81 20,99 165 74.660.900
6/1/2025 21,98 21,03 -3,62% 21,03 22,19 21,64 21,02 21,30 77 21.861.100
3/1/2025 21,05 21,82 +1,77% 21,05 22,56 21,87 21,73 21,82 392 119.223.800
2/1/2025 23,05 21,44 -7,39% 21,44 23,05 21,98 21,23 21,60 217 83.110.700
30/12/2024 24,65 23,15 -6,05% 22,90 24,65 23,42 23,15 23,40 421 134.245.800
27/12/2024 25,01 24,64 -3,14% 24,64 25,48 25,01 24,64 24,98 97 35.774.100
26/12/2024 24,99 25,44 +3,08% 24,40 25,99 25,03 24,96 25,44 247 87.122.000
23/12/2024 26,74 24,68 -6,76% 24,55 26,74 25,40 24,68 25,20 526 227.885.100
20/12/2024 25,26 26,47 +2,08% 24,66 26,47 25,59 25,65 26,47 262 128.751.700
19/12/2024 25,77 25,93 +2,77% 23,80 26,39 25,21 25,58 25,93 301 161.849.000
18/12/2024 25,16 25,23 +0,80% 24,32 26,08 25,28 24,87 25,23 442 224.757.100
17/12/2024 26,90 25,03 -6,22% 25,01 27,79 26,17 25,03 25,43 205 112.814.200
16/12/2024 27,30 26,69 -0,45% 26,53 29,16 27,59 26,69 27,43 292 175.516.000
13/12/2024 27,36 26,81 -0,59% 26,80 28,12 27,12 26,81 27,11 132 41.508.700
12/12/2024 28,80 26,97 -7,61% 26,97 28,80 27,63 26,90 27,51 269 104.196.000
11/12/2024 26,96 29,19 +8,27% 26,96 29,19 28,36 28,53 29,24 283 177.255.000
10/12/2024 28,00 26,96 -3,65% 26,76 28,58 27,14 26,95 27,27 174 68.142.800
9/12/2024 26,58 27,98 +6,31% 26,58 28,10 27,60 27,56 27,98 442 164.798.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.