O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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.

NGRD3F - NEOGRID - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 25,86 26,69 +3,13% 25,70 26,91 26,16 25,40 26,69 63 2.095.935
23/10/2025 25,86 25,88 +0,12% 25,72 26,89 25,94 25,87 26,34 47 1.447.588
22/10/2025 25,86 25,85 -3,00% 25,85 26,50 26,29 25,85 26,39 36 1.730.049
21/10/2025 25,73 26,65 +2,98% 25,73 27,00 26,68 26,01 26,65 75 2.017.708
20/10/2025 26,10 25,88 -0,46% 25,38 26,10 25,81 25,65 26,09 74 3.156.590
17/10/2025 25,33 26,00 0,00% 25,33 26,00 25,73 25,62 26,10 47 1.546.753
16/10/2025 26,30 26,00 -0,76% 25,34 26,30 25,84 25,33 26,00 65 1.765.289
15/10/2025 25,71 26,20 +1,16% 25,34 26,20 25,68 25,47 26,20 69 2.190.986
14/10/2025 25,70 25,90 +0,15% 25,34 26,69 25,98 25,90 26,20 57 1.657.749
13/10/2025 25,53 25,86 -0,54% 25,49 26,01 25,69 25,57 25,91 78 2.695.353
10/10/2025 25,56 26,00 0,00% 25,56 26,30 25,92 25,35 26,00 47 2.011.463
9/10/2025 25,62 26,00 -0,46% 25,61 26,49 26,05 25,82 26,00 53 1.738.128
8/10/2025 25,02 26,12 +3,86% 25,02 26,12 25,70 25,50 26,12 47 1.521.558
7/10/2025 26,01 25,15 -5,34% 25,15 26,03 25,74 25,18 25,83 54 1.256.477
6/10/2025 25,56 26,57 +2,19% 25,56 26,99 26,26 26,21 26,57 104 3.764.245
3/10/2025 25,21 26,00 +3,30% 25,03 26,00 25,54 25,43 26,00 80 2.559.939
2/10/2025 25,15 25,17 -1,29% 24,83 25,50 25,27 25,17 25,50 51 1.625.266
1/10/2025 25,27 25,50 +2,41% 24,98 25,50 25,26 25,08 25,48 75 1.465.189
30/9/2025 25,03 24,90 +0,24% 24,69 25,20 24,94 24,90 25,29 127 2.025.218
29/9/2025 25,81 24,84 -7,66% 24,84 26,11 25,33 24,84 25,15 116 3.185.118
26/9/2025 26,00 26,90 +2,95% 25,64 26,90 25,93 25,79 26,90 54 2.004.509
25/9/2025 26,30 26,13 -1,54% 25,70 26,95 26,02 25,75 26,14 83 1.699.683
24/9/2025 25,52 26,54 +2,39% 25,52 27,00 26,13 25,89 26,50 70 2.313.036
23/9/2025 25,55 25,92 +1,25% 25,54 26,00 25,87 25,81 26,00 45 1.433.582
22/9/2025 26,12 25,60 -1,99% 25,60 26,12 25,84 25,60 25,70 56 2.378.151
19/9/2025 25,80 26,12 +1,44% 25,79 26,30 26,07 26,03 26,12 47 1.786.352
18/9/2025 26,25 25,75 -1,30% 25,72 26,25 25,95 25,75 25,99 52 2.185.024
17/9/2025 26,00 26,09 -0,04% 25,68 26,30 25,91 25,82 26,13 85 2.793.324
16/9/2025 26,48 26,10 -0,15% 26,01 26,49 26,11 26,00 26,15 96 1.099.323
15/9/2025 26,10 26,14 -0,27% 26,10 26,92 26,23 26,14 26,35 66 1.763.103
12/9/2025 26,08 26,21 -0,38% 26,08 26,69 26,24 26,11 26,21 36 1.267.679
11/9/2025 25,92 26,31 0,00% 25,88 26,31 26,05 25,82 26,31 51 1.797.629
10/9/2025 25,55 26,31 +2,33% 25,51 26,31 25,91 25,76 26,31 65 2.492.638
9/9/2025 25,85 25,71 -0,54% 25,66 26,41 25,81 25,71 25,80 143 2.070.032
8/9/2025 26,30 25,85 -2,93% 25,85 26,55 26,17 25,78 25,85 66 2.028.374
5/9/2025 26,51 26,63 +0,11% 26,30 26,99 26,67 26,63 26,96 57 960.286
4/9/2025 26,96 26,60 -1,85% 26,60 27,14 26,88 26,55 27,02 41 1.537.753
3/9/2025 26,51 27,10 +1,01% 26,40 27,10 26,72 26,55 27,10 53 1.729.364
2/9/2025 26,51 26,83 +1,21% 26,51 26,85 26,66 26,51 26,85 29 1.704.116
1/9/2025 26,31 26,51 -0,08% 26,31 26,87 26,57 26,51 26,76 60 2.556.728
29/8/2025 25,97 26,53 +0,11% 25,97 26,91 26,46 26,30 26,54 38 1.551.044
28/8/2025 26,10 26,50 +0,76% 25,55 26,71 26,32 26,44 26,50 98 3.456.042
27/8/2025 25,71 26,30 +1,39% 25,71 26,30 26,02 25,83 26,30 51 1.800.975
26/8/2025 25,96 25,94 -0,12% 25,80 26,40 25,88 25,93 26,28 57 1.879.438
25/8/2025 25,15 25,97 -1,25% 25,15 26,34 25,96 25,26 26,32 38 1.472.241
22/8/2025 26,15 26,30 +0,38% 25,66 26,30 26,09 25,88 26,11 53 1.761.338
21/8/2025 25,29 26,20 +0,96% 25,28 26,30 25,76 25,11 26,30 55 1.463.696
20/8/2025 25,37 25,95 -0,04% 25,25 26,30 25,88 25,40 25,96 64 1.987.753
19/8/2025 25,90 25,96 +1,80% 25,72 26,20 25,82 25,77 25,96 48 1.844.189
18/8/2025 25,07 25,50 -1,92% 25,07 26,15 25,82 25,10 26,15 90 2.913.544
15/8/2025 25,79 26,00 +1,52% 25,40 26,00 25,60 25,20 26,00 44 2.094.699
14/8/2025 25,21 25,61 -0,43% 25,20 26,00 25,60 25,30 25,51 72 1.979.236
13/8/2025 25,32 25,72 -1,42% 25,32 26,10 25,59 25,32 26,09 59 2.257.467
12/8/2025 25,44 26,09 +1,83% 25,44 26,12 25,73 25,60 26,09 57 1.881.466
11/8/2025 25,02 25,62 +2,44% 25,02 26,13 25,29 25,62 25,83 63 1.894.713
8/8/2025 25,06 25,01 -1,15% 25,01 25,50 25,07 25,01 25,47 49 2.156.296
7/8/2025 26,50 25,30 -2,69% 25,19 26,50 25,59 25,23 25,50 56 1.610.188
6/8/2025 26,35 26,00 -0,50% 25,87 27,10 26,50 25,01 26,30 235 4.001.717
5/8/2025 25,04 26,13 +4,52% 24,63 26,13 25,23 25,05 25,82 70 2.270.820
4/8/2025 25,37 25,00 +1,17% 24,78 25,61 25,19 24,78 25,34 47 1.988.104
1/8/2025 25,36 24,71 -4,78% 24,71 26,00 25,30 24,72 26,00 34 1.242.520
31/7/2025 25,02 25,95 +3,59% 25,02 26,00 25,55 25,60 25,95 65 2.292.089
30/7/2025 25,27 25,05 -2,76% 25,05 26,00 25,56 25,04 26,01 63 2.011.587
29/7/2025 25,05 25,76 +1,82% 25,02 25,98 25,38 25,02 25,98 68 1.721.264
28/7/2025 25,02 25,30 -0,28% 25,02 25,96 25,38 25,13 25,88 47 1.980.206
25/7/2025 25,88 25,37 -2,72% 25,37 26,14 25,63 25,25 25,80 27 1.512.373
24/7/2025 25,02 26,08 +1,48% 25,02 26,45 25,54 25,11 26,07 184 2.536.277
23/7/2025 25,32 25,70 +1,38% 25,28 25,70 25,45 25,39 25,69 34 1.226.736
22/7/2025 25,22 25,35 -1,25% 25,19 26,09 25,68 25,03 25,51 60 1.831.344
21/7/2025 25,00 25,67 -0,54% 24,99 25,77 25,14 25,16 25,67 111 2.587.836
18/7/2025 25,02 25,81 +1,85% 24,69 25,81 25,16 24,75 25,81 96 2.621.718
17/7/2025 26,05 25,34 -4,38% 25,32 26,44 25,88 25,34 25,99 63 1.558.153
16/7/2025 24,56 26,50 +6,64% 24,56 27,15 25,78 26,05 26,50 128 3.272.487
15/7/2025 24,50 24,85 -0,24% 24,44 25,43 24,85 24,85 25,43 41 1.297.284
14/7/2025 24,02 24,91 +2,51% 24,02 25,00 24,84 24,38 24,91 77 2.508.942
11/7/2025 24,80 24,30 -3,19% 24,01 25,20 24,64 24,30 25,05 63 2.000.868
10/7/2025 24,51 25,10 +0,32% 24,02 25,50 24,65 24,80 25,10 128 2.938.683
9/7/2025 24,94 25,02 -0,99% 24,40 25,49 24,81 24,50 25,02 64 1.690.026
8/7/2025 24,94 25,27 +1,28% 24,94 25,39 25,07 25,03 25,40 47 1.188.719
7/7/2025 25,18 24,95 -2,92% 24,95 25,50 25,15 24,95 25,28 80 1.579.622
4/7/2025 25,06 25,70 -2,43% 25,06 25,97 25,43 25,32 25,70 39 1.383.616
3/7/2025 25,41 26,34 +0,80% 25,40 26,34 25,74 25,61 26,34 29 1.104.292
2/7/2025 25,47 26,13 +0,54% 25,30 26,49 25,80 25,40 26,50 57 1.550.831
1/7/2025 26,00 25,99 -0,61% 25,70 26,70 25,83 25,72 26,27 56 2.351.256
30/6/2025 25,99 26,15 +2,55% 25,85 26,50 26,00 25,85 26,15 46 1.906.055
27/6/2025 25,66 25,50 -0,62% 25,50 26,64 25,92 25,50 26,47 118 1.521.540
26/6/2025 26,48 25,66 -4,57% 25,66 26,49 26,04 25,65 26,78 136 1.531.204
25/6/2025 26,04 26,89 +3,26% 25,51 26,89 25,85 25,67 26,90 79 2.068.507
24/6/2025 25,95 26,04 +0,39% 25,56 26,04 25,84 25,68 26,04 60 2.450.026
23/6/2025 26,35 25,94 -3,25% 25,94 27,26 26,26 25,94 26,07 208 3.265.041
20/6/2025 26,73 26,81 +0,56% 26,39 27,31 26,70 26,38 27,13 53 2.042.700
18/6/2025 26,51 26,66 -1,62% 26,51 27,12 26,84 26,65 27,43 135 3.774.691
17/6/2025 26,99 27,10 +1,46% 26,57 27,11 26,75 26,50 27,10 120 4.229.601
16/6/2025 27,03 26,71 -1,18% 26,20 27,03 26,63 26,36 27,00 123 3.081.107
13/6/2025 26,29 27,03 +3,76% 26,00 27,03 26,41 26,06 27,03 71 3.127.842
12/6/2025 26,53 26,05 +2,44% 25,50 26,81 26,11 26,05 26,56 140 5.718.552
11/6/2025 25,60 25,43 -0,66% 25,02 27,48 25,77 25,15 25,85 87 2.685.667
10/6/2025 26,89 25,60 -2,25% 25,50 27,26 25,95 25,60 25,80 96 3.179.842
9/6/2025 26,07 26,19 -0,38% 25,51 27,39 26,46 26,19 26,89 172 5.763.802
6/6/2025 26,98 26,29 -3,42% 26,07 27,61 27,12 26,29 26,76 92 3.113.429
5/6/2025 27,03 27,22 +0,81% 26,60 28,05 27,40 26,70 27,19 745 18.634.940
4/6/2025 27,30 27,00 -1,78% 27,00 28,00 27,44 27,00 27,40 420 12.816.090
3/6/2025 25,95 27,49 +7,80% 25,35 27,49 26,09 26,86 27,49 199 8.019.598
2/6/2025 25,48 25,50 -1,70% 25,48 26,40 25,83 25,52 26,00 120 3.094.740
30/5/2025 25,50 25,94 +0,23% 25,41 26,44 26,07 25,94 26,24 93 3.898.621
29/5/2025 26,27 25,88 -1,67% 24,94 26,50 26,06 25,68 26,00 74 3.521.425
28/5/2025 27,40 26,32 -0,08% 26,05 27,44 26,59 26,18 26,67 78 3.332.580
27/5/2025 26,34 26,34 +1,11% 26,34 28,01 27,05 26,34 27,64 66 3.880.131
26/5/2025 26,83 26,05 -3,52% 26,05 27,19 26,67 26,05 26,49 152 5.395.629
23/5/2025 27,83 27,00 -3,50% 27,00 28,40 27,68 26,65 27,27 236 6.692.614
22/5/2025 27,13 27,98 +2,64% 27,01 30,60 28,69 27,76 28,38 316 13.596.685
21/5/2025 27,34 27,26 -2,43% 25,97 27,71 27,00 27,12 27,27 596 12.714.730
20/5/2025 26,12 27,94 +7,05% 25,32 28,13 27,09 27,50 27,94 235 12.131.161
19/5/2025 23,05 26,10 +17,99% 21,54 28,64 26,68 26,10 26,90 1.684 74.906.776
16/5/2025 20,20 22,12 +8,70% 19,63 23,00 21,36 22,12 22,90 332 10.564.747
15/5/2025 20,31 20,35 -0,39% 20,05 21,40 20,68 20,02 21,14 1.305 22.726.930
14/5/2025 20,94 20,43 -1,26% 20,32 21,14 20,73 20,43 20,95 1.426 35.527.643
13/5/2025 20,36 20,69 +4,34% 19,95 21,51 20,71 20,31 20,69 1.187 42.926.592
12/5/2025 19,71 19,83 +0,15% 19,66 20,53 20,06 19,79 20,53 1.086 18.787.048
9/5/2025 19,61 19,80 +0,05% 19,61 20,32 19,99 19,80 20,08 1.133 17.183.098
8/5/2025 19,25 19,79 +2,81% 19,25 20,31 19,56 19,79 20,15 1.348 16.482.737
7/5/2025 19,80 19,25 -0,57% 19,25 19,82 19,44 19,25 19,55 1.210 13.073.743
6/5/2025 19,65 19,36 -1,33% 19,33 20,02 19,72 19,37 19,90 916 27.912.396
5/5/2025 19,67 19,62 -0,61% 19,62 20,37 19,94 19,62 19,88 688 9.510.644
2/5/2025 19,80 19,74 -1,45% 19,68 19,99 19,76 19,74 19,97 91 2.328.876
29/4/2025 20,01 20,03 +1,37% 19,77 20,50 20,26 20,00 20,39 1.218 19.878.459
28/4/2025 19,89 19,76 -1,30% 19,75 20,40 20,19 19,76 19,98 918 35.692.773

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.