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.
NGRD3F - NEOGRID - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 33,35 | 33,93 | +0,95% | 33,35 | 33,95 | 33,72 | 33,60 | 33,93 | 610 | 38.685.018 |
| 2/6/2026 | 33,60 | 33,61 | +0,93% | 33,45 | 33,71 | 33,61 | 33,61 | 33,64 | 127 | 8.783.635 |
| 1/6/2026 | 33,50 | 33,30 | -0,45% | 33,30 | 33,70 | 33,52 | 33,30 | 33,58 | 302 | 13.351.325 |
| 29/5/2026 | 33,20 | 33,45 | +1,24% | 33,20 | 33,47 | 33,35 | 33,39 | 33,45 | 211 | 8.785.848 |
| 28/5/2026 | 32,42 | 33,04 | +1,66% | 32,16 | 33,60 | 33,10 | 33,02 | 33,20 | 490 | 22.611.367 |
| 27/5/2026 | 31,99 | 32,50 | +0,93% | 31,67 | 33,06 | 32,30 | 32,36 | 32,50 | 381 | 18.002.165 |
| 26/5/2026 | 31,50 | 32,20 | +0,37% | 31,20 | 32,36 | 32,09 | 32,18 | 32,20 | 546 | 33.900.789 |
| 25/5/2026 | 33,02 | 32,08 | -3,55% | 29,25 | 33,02 | 31,65 | 32,07 | 32,08 | 810 | 44.775.937 |
| 22/5/2026 | 33,00 | 33,26 | -0,48% | 33,00 | 33,30 | 33,18 | 33,22 | 33,26 | 795 | 56.095.168 |
| 21/5/2026 | 33,36 | 33,42 | +0,21% | 33,26 | 33,42 | 33,37 | 33,15 | 33,42 | 106 | 7.970.660 |
| 20/5/2026 | 33,34 | 33,35 | 0,00% | 33,28 | 33,38 | 33,35 | 33,28 | 33,36 | 91 | 7.684.291 |
| 19/5/2026 | 32,93 | 33,35 | +0,03% | 32,93 | 33,42 | 33,28 | 32,91 | 33,35 | 74 | 5.858.126 |
| 18/5/2026 | 32,98 | 33,34 | +0,06% | 32,98 | 33,40 | 33,34 | 33,24 | 33,35 | 73 | 4.610.940 |
| 15/5/2026 | 33,26 | 33,32 | +0,18% | 33,12 | 33,41 | 33,28 | 33,10 | 33,33 | 61 | 3.760.678 |
| 14/5/2026 | 33,10 | 33,26 | -0,27% | 33,10 | 33,49 | 33,30 | 33,26 | 33,34 | 102 | 4.638.940 |
| 13/5/2026 | 32,98 | 33,35 | +0,15% | 32,98 | 33,35 | 33,23 | 33,26 | 33,35 | 109 | 5.384.594 |
| 12/5/2026 | 32,62 | 33,30 | 0,00% | 32,62 | 33,36 | 33,26 | 33,26 | 33,30 | 136 | 8.621.724 |
| 11/5/2026 | 32,69 | 33,30 | +0,42% | 32,69 | 33,32 | 33,11 | 33,27 | 33,30 | 333 | 13.792.198 |
| 8/5/2026 | 32,76 | 33,16 | +1,62% | 32,76 | 33,50 | 33,15 | 32,81 | 33,16 | 221 | 12.761.755 |
| 7/5/2026 | 32,30 | 32,63 | -0,58% | 32,30 | 32,97 | 32,78 | 32,57 | 32,95 | 97 | 3.212.787 |
| 6/5/2026 | 32,86 | 32,82 | -0,06% | 32,46 | 32,99 | 32,63 | 32,60 | 32,75 | 64 | 2.209.402 |
| 5/5/2026 | 32,73 | 32,84 | +2,18% | 32,73 | 32,87 | 32,78 | 32,73 | 32,84 | 29 | 1.403.027 |
| 4/5/2026 | 32,75 | 32,14 | -1,98% | 32,14 | 32,87 | 32,69 | 32,14 | 32,87 | 78 | 4.106.523 |
| 30/4/2026 | 32,65 | 32,79 | +1,99% | 32,65 | 32,84 | 32,73 | 32,70 | 32,79 | 45 | 2.612.000 |
| 29/4/2026 | 32,79 | 32,15 | -1,92% | 32,15 | 32,80 | 32,69 | 32,16 | 32,74 | 52 | 2.605.495 |
| 28/4/2026 | 32,84 | 32,78 | -0,21% | 32,70 | 32,86 | 32,77 | 32,70 | 32,82 | 50 | 3.159.284 |
| 27/4/2026 | 32,68 | 32,85 | +1,01% | 32,63 | 32,85 | 32,72 | 32,77 | 32,85 | 62 | 2.837.448 |
| 24/4/2026 | 32,55 | 32,52 | -0,49% | 32,14 | 32,79 | 32,60 | 32,52 | 32,79 | 54 | 2.481.594 |
| 23/4/2026 | 32,38 | 32,68 | -0,06% | 32,38 | 32,80 | 32,62 | 32,55 | 32,68 | 61 | 3.582.603 |
| 22/4/2026 | 32,81 | 32,70 | -0,34% | 32,43 | 32,81 | 32,70 | 32,36 | 32,80 | 41 | 1.690.991 |
| 20/4/2026 | 32,79 | 32,81 | +1,39% | 32,56 | 32,83 | 32,68 | 32,80 | 32,81 | 41 | 1.304.083 |
| 17/4/2026 | 32,16 | 32,36 | -0,28% | 32,16 | 32,99 | 32,79 | 32,35 | 32,66 | 1.091 | 29.240.747 |
| 16/4/2026 | 32,39 | 32,45 | +0,19% | 32,39 | 32,87 | 32,69 | 32,46 | 32,86 | 494 | 13.960.259 |
| 15/4/2026 | 32,15 | 32,39 | +0,28% | 32,15 | 32,67 | 32,51 | 32,41 | 32,64 | 214 | 7.761.060 |
| 14/4/2026 | 31,91 | 32,30 | +0,47% | 31,81 | 32,49 | 32,26 | 31,95 | 32,41 | 1.079 | 31.759.371 |
| 13/4/2026 | 32,06 | 32,15 | +0,28% | 32,01 | 32,55 | 32,28 | 32,14 | 32,17 | 667 | 20.267.521 |
| 10/4/2026 | 31,36 | 32,06 | -0,06% | 31,36 | 32,10 | 31,97 | 31,62 | 32,09 | 104 | 5.968.956 |
| 9/4/2026 | 32,01 | 32,08 | -0,53% | 32,01 | 32,20 | 32,08 | 32,00 | 32,08 | 87 | 4.070.973 |
| 8/4/2026 | 31,73 | 32,25 | +0,78% | 31,73 | 32,30 | 32,15 | 32,00 | 32,25 | 95 | 7.029.361 |
| 7/4/2026 | 31,26 | 32,00 | +1,04% | 31,26 | 32,10 | 31,88 | 31,94 | 32,00 | 201 | 12.060.822 |
| 6/4/2026 | 29,89 | 31,67 | +6,38% | 29,89 | 31,82 | 31,33 | 31,25 | 31,74 | 279 | 18.596.115 |
| 2/4/2026 | 29,39 | 29,77 | +0,51% | 29,38 | 29,80 | 29,70 | 29,57 | 29,79 | 33 | 1.639.647 |
| 1/4/2026 | 29,37 | 29,62 | +0,47% | 29,36 | 29,81 | 29,60 | 29,35 | 29,85 | 68 | 4.159.170 |
| 31/3/2026 | 29,58 | 29,48 | +1,03% | 29,12 | 29,66 | 29,42 | 29,42 | 29,70 | 52 | 1.944.763 |
| 30/3/2026 | 29,19 | 29,18 | -0,07% | 29,01 | 29,61 | 29,17 | 29,05 | 29,19 | 57 | 2.841.204 |
| 27/3/2026 | 29,00 | 29,20 | -0,38% | 29,00 | 29,50 | 29,28 | 29,10 | 29,20 | 60 | 1.736.389 |
| 26/3/2026 | 29,02 | 29,31 | +0,51% | 29,01 | 29,60 | 29,28 | 29,30 | 29,39 | 68 | 2.307.988 |
| 25/3/2026 | 29,10 | 29,16 | +0,24% | 28,91 | 29,30 | 29,12 | 29,16 | 29,19 | 64 | 2.935.396 |
| 24/3/2026 | 28,98 | 29,09 | +0,97% | 28,90 | 29,13 | 29,03 | 29,09 | 29,11 | 63 | 2.854.221 |
| 23/3/2026 | 29,25 | 28,81 | -1,34% | 28,80 | 29,25 | 29,00 | 28,81 | 29,10 | 84 | 4.815.373 |
| 20/3/2026 | 28,76 | 29,20 | +0,69% | 28,76 | 29,50 | 29,18 | 29,15 | 29,20 | 126 | 4.266.746 |
| 19/3/2026 | 28,79 | 29,00 | 0,00% | 28,79 | 29,33 | 28,97 | 28,81 | 28,98 | 122 | 4.943.511 |
| 18/3/2026 | 28,93 | 29,00 | +0,24% | 28,81 | 29,00 | 28,95 | 28,77 | 29,00 | 60 | 2.718.785 |
| 17/3/2026 | 28,90 | 28,93 | -0,14% | 28,75 | 29,00 | 28,87 | 28,80 | 28,95 | 52 | 2.662.619 |
| 16/3/2026 | 28,76 | 28,97 | +0,10% | 28,75 | 28,97 | 28,89 | 28,80 | 28,97 | 36 | 1.831.647 |
| 13/3/2026 | 28,51 | 28,94 | +2,15% | 28,51 | 29,13 | 28,93 | 28,86 | 28,94 | 121 | 5.015.108 |
| 12/3/2026 | 27,91 | 28,33 | +1,18% | 27,52 | 28,50 | 28,13 | 28,16 | 28,33 | 117 | 4.954.151 |
| 11/3/2026 | 27,99 | 28,00 | 0,00% | 27,63 | 28,00 | 27,83 | 27,71 | 28,00 | 62 | 2.488.484 |
| 10/3/2026 | 27,01 | 28,00 | +2,87% | 27,01 | 28,00 | 27,79 | 27,69 | 27,99 | 172 | 3.899.574 |
| 9/3/2026 | 26,02 | 27,22 | +2,60% | 26,02 | 27,75 | 26,90 | 26,75 | 27,65 | 92 | 4.288.501 |
| 6/3/2026 | 26,52 | 26,53 | -1,74% | 26,01 | 26,90 | 26,33 | 26,11 | 26,64 | 77 | 2.120.238 |
| 5/3/2026 | 25,91 | 27,00 | +3,25% | 25,91 | 27,20 | 26,40 | 25,90 | 27,47 | 136 | 2.928.242 |
| 4/3/2026 | 25,51 | 26,15 | +0,27% | 25,51 | 26,29 | 26,08 | 25,96 | 26,40 | 38 | 1.051.198 |
| 3/3/2026 | 25,15 | 26,08 | +1,88% | 25,15 | 26,71 | 25,78 | 25,85 | 26,25 | 131 | 2.166.342 |
| 2/3/2026 | 24,88 | 25,60 | +2,36% | 24,85 | 25,72 | 25,27 | 25,60 | 25,75 | 66 | 2.492.202 |
| 27/2/2026 | 24,98 | 25,01 | -2,99% | 24,71 | 25,52 | 25,10 | 25,01 | 25,59 | 89 | 2.658.199 |
| 26/2/2026 | 26,05 | 25,78 | -1,87% | 24,95 | 26,11 | 25,52 | 25,11 | 25,50 | 130 | 3.795.963 |
| 25/2/2026 | 26,35 | 26,27 | -0,64% | 26,01 | 26,48 | 26,21 | 26,05 | 26,27 | 95 | 3.083.379 |
| 24/2/2026 | 26,40 | 26,44 | -0,34% | 26,40 | 26,88 | 26,57 | 26,43 | 26,48 | 84 | 2.665.040 |
| 23/2/2026 | 26,64 | 26,53 | -0,41% | 26,40 | 26,97 | 26,64 | 26,56 | 26,83 | 64 | 1.913.086 |
| 20/2/2026 | 27,21 | 26,64 | -1,62% | 26,64 | 27,21 | 26,82 | 26,64 | 27,15 | 64 | 1.928.735 |
| 19/2/2026 | 26,78 | 27,08 | +1,46% | 26,78 | 27,49 | 27,09 | 26,90 | 27,12 | 48 | 1.926.256 |
| 18/2/2026 | 26,36 | 26,69 | -0,26% | 26,35 | 26,79 | 26,60 | 26,36 | 26,69 | 40 | 917.822 |
| 13/2/2026 | 26,96 | 26,76 | -1,62% | 26,41 | 26,97 | 26,55 | 26,40 | 26,80 | 64 | 1.840.567 |
| 11/2/2026 | 26,99 | 27,20 | 0,00% | 26,99 | 27,70 | 27,35 | 27,20 | 27,60 | 74 | 2.669.791 |
| 10/2/2026 | 26,50 | 27,20 | +2,53% | 26,20 | 27,20 | 26,52 | 26,50 | 27,18 | 57 | 2.164.607 |
| 9/2/2026 | 26,76 | 26,53 | -0,38% | 26,30 | 27,18 | 26,65 | 26,49 | 26,70 | 96 | 3.566.321 |
| 6/2/2026 | 26,62 | 26,63 | -0,26% | 26,60 | 27,42 | 26,87 | 26,60 | 26,85 | 105 | 3.383.198 |
| 5/2/2026 | 26,85 | 26,70 | -0,37% | 26,69 | 27,00 | 26,75 | 26,70 | 26,75 | 38 | 808.059 |
| 4/2/2026 | 27,03 | 26,80 | -1,54% | 26,80 | 27,15 | 26,99 | 26,80 | 27,00 | 55 | 1.257.895 |
| 3/2/2026 | 27,01 | 27,22 | -1,02% | 27,01 | 27,59 | 27,25 | 27,03 | 27,22 | 56 | 2.382.363 |
| 2/2/2026 | 26,90 | 27,50 | +2,46% | 26,62 | 27,50 | 26,99 | 27,00 | 27,50 | 96 | 4.251.873 |
| 30/1/2026 | 27,03 | 26,84 | -0,70% | 26,81 | 27,18 | 26,95 | 26,84 | 26,90 | 89 | 2.973.304 |
| 29/1/2026 | 27,20 | 27,03 | -0,30% | 26,78 | 27,50 | 27,11 | 27,01 | 27,30 | 104 | 2.139.609 |
| 28/1/2026 | 27,40 | 27,11 | -0,84% | 27,09 | 27,48 | 27,26 | 27,10 | 27,24 | 123 | 3.732.660 |
| 27/1/2026 | 27,26 | 27,34 | -0,26% | 27,25 | 27,50 | 27,36 | 27,29 | 27,37 | 74 | 2.638.090 |
| 26/1/2026 | 27,25 | 27,41 | -0,33% | 27,12 | 27,57 | 27,33 | 27,21 | 27,41 | 70 | 2.421.723 |
| 23/1/2026 | 27,31 | 27,50 | +0,81% | 27,25 | 27,50 | 27,34 | 27,31 | 27,50 | 66 | 2.676.694 |
| 22/1/2026 | 27,33 | 27,28 | -0,66% | 27,25 | 27,84 | 27,43 | 27,30 | 27,49 | 121 | 3.100.453 |
| 21/1/2026 | 27,57 | 27,46 | -1,89% | 27,27 | 27,74 | 27,45 | 27,50 | 27,61 | 72 | 1.424.907 |
| 20/1/2026 | 27,71 | 27,99 | +0,68% | 27,27 | 27,99 | 27,59 | 27,36 | 27,99 | 79 | 3.055.263 |
| 19/1/2026 | 27,72 | 27,80 | +0,80% | 27,58 | 28,00 | 27,78 | 27,71 | 27,93 | 39 | 1.241.958 |
| 16/1/2026 | 27,66 | 27,58 | -0,43% | 27,55 | 27,83 | 27,68 | 27,55 | 27,85 | 47 | 1.481.385 |
| 15/1/2026 | 27,63 | 27,70 | 0,00% | 27,61 | 28,27 | 27,85 | 27,70 | 27,80 | 53 | 2.108.514 |
| 14/1/2026 | 27,90 | 27,70 | -0,82% | 27,70 | 27,98 | 27,80 | 27,70 | 27,87 | 89 | 2.346.469 |
| 13/1/2026 | 27,74 | 27,93 | +0,43% | 27,61 | 28,42 | 28,01 | 27,93 | 28,08 | 77 | 2.723.467 |
| 12/1/2026 | 27,75 | 27,81 | -0,32% | 27,70 | 27,99 | 27,83 | 27,81 | 28,00 | 43 | 1.630.960 |
| 9/1/2026 | 27,85 | 27,90 | -0,46% | 27,80 | 28,11 | 28,00 | 27,90 | 28,09 | 57 | 1.467.348 |
| 8/1/2026 | 27,96 | 28,03 | +0,21% | 27,87 | 28,28 | 28,03 | 28,01 | 28,24 | 75 | 3.257.132 |
| 7/1/2026 | 27,69 | 27,97 | +0,50% | 27,68 | 28,10 | 27,95 | 27,90 | 28,05 | 112 | 4.556.309 |
| 6/1/2026 | 27,62 | 27,83 | +0,11% | 27,61 | 27,84 | 27,74 | 27,69 | 27,83 | 95 | 4.116.715 |
| 5/1/2026 | 27,61 | 27,80 | +0,14% | 27,61 | 27,85 | 27,81 | 27,70 | 27,80 | 47 | 2.236.146 |
| 2/1/2026 | 27,74 | 27,76 | +0,04% | 27,54 | 27,85 | 27,74 | 27,76 | 27,81 | 71 | 2.835.249 |
| 30/12/2025 | 27,82 | 27,75 | -0,07% | 27,53 | 28,00 | 27,73 | 27,64 | 27,75 | 93 | 3.913.444 |
| 29/12/2025 | 27,20 | 27,77 | +0,84% | 27,20 | 27,94 | 27,59 | 27,60 | 27,77 | 87 | 3.140.016 |
| 26/12/2025 | 27,51 | 27,54 | -0,29% | 27,44 | 27,80 | 27,56 | 27,54 | 27,63 | 124 | 5.243.573 |
| 23/12/2025 | 27,60 | 27,62 | +1,54% | 27,01 | 27,99 | 27,31 | 27,32 | 27,62 | 184 | 5.917.275 |
| 22/12/2025 | 26,99 | 27,20 | +7,68% | 26,99 | 27,99 | 27,53 | 27,00 | 27,20 | 269 | 9.501.538 |
| 19/12/2025 | 25,01 | 25,26 | -1,75% | 25,01 | 26,60 | 25,99 | 25,26 | 26,21 | 117 | 3.152.896 |
| 18/12/2025 | 25,66 | 25,71 | +1,10% | 25,50 | 26,30 | 25,66 | 25,04 | 25,70 | 54 | 1.434.796 |
| 17/12/2025 | 25,03 | 25,43 | +0,39% | 24,95 | 25,54 | 25,19 | 25,42 | 25,54 | 47 | 1.388.070 |
| 16/12/2025 | 25,79 | 25,33 | -2,69% | 25,23 | 25,79 | 25,45 | 25,33 | 25,46 | 36 | 784.076 |
| 15/12/2025 | 25,93 | 26,03 | +0,35% | 25,56 | 26,20 | 26,02 | 25,53 | 25,85 | 70 | 2.152.399 |
| 12/12/2025 | 24,95 | 25,94 | -0,23% | 24,95 | 25,98 | 25,65 | 25,54 | 25,94 | 68 | 1.064.755 |
| 11/12/2025 | 25,57 | 26,00 | +1,68% | 25,13 | 26,30 | 25,53 | 25,63 | 26,00 | 60 | 1.797.579 |
| 10/12/2025 | 25,89 | 25,57 | -1,12% | 25,57 | 26,06 | 25,71 | 25,57 | 25,59 | 52 | 1.262.578 |
| 9/12/2025 | 25,75 | 25,86 | -0,12% | 25,57 | 25,89 | 25,64 | 25,59 | 25,87 | 41 | 1.885.159 |
| 8/12/2025 | 25,58 | 25,89 | +0,35% | 25,58 | 26,59 | 25,99 | 25,89 | 25,92 | 49 | 1.798.790 |
| 5/12/2025 | 26,12 | 25,80 | -1,64% | 25,61 | 26,46 | 26,09 | 25,62 | 25,80 | 86 | 2.006.824 |
| 4/12/2025 | 25,82 | 26,23 | -0,79% | 25,80 | 26,85 | 26,26 | 26,21 | 26,50 | 78 | 2.868.359 |