O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

NGRD3F - NEOGRID - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 22,15 21,03 -2,82% 21,03 22,50 21,68 20,70 21,20 639 23.297.265
20/1/2025 19,71 21,64 +5,82% 19,61 22,02 20,82 21,16 22,08 1.148 35.208.033
17/1/2025 20,25 20,45 -2,62% 20,20 21,01 20,81 20,39 20,90 373 11.335.927
16/1/2025 20,44 21,00 +3,60% 19,54 21,15 20,17 20,57 21,00 262 8.703.101
15/1/2025 20,05 20,27 +0,35% 20,00 21,33 20,53 20,03 20,79 607 19.260.346
14/1/2025 19,10 20,20 +4,66% 18,76 20,20 19,40 19,36 20,39 404 12.972.967
13/1/2025 18,95 19,30 +4,32% 18,31 19,34 18,78 19,10 19,30 324 8.456.444
10/1/2025 19,25 18,50 -2,73% 18,50 19,75 19,11 18,50 19,25 305 6.565.292
9/1/2025 20,42 19,02 -2,86% 19,01 21,58 19,63 19,01 19,40 207 4.086.910
8/1/2025 20,81 19,58 -5,00% 19,10 20,99 20,22 19,58 19,90 233 6.567.920
7/1/2025 21,03 20,61 -4,76% 20,61 22,21 21,72 20,78 20,99 386 9.543.958
6/1/2025 22,00 21,64 -2,52% 21,20 22,34 21,62 21,18 21,64 73 2.476.181
3/1/2025 21,50 22,20 +3,26% 21,03 22,50 21,64 21,70 22,20 246 7.739.696
2/1/2025 23,40 21,50 -7,53% 21,45 23,40 22,16 21,58 21,85 229 5.288.527
30/12/2024 24,38 23,25 -6,29% 22,80 24,96 23,43 23,08 23,81 817 9.435.359
27/12/2024 24,76 24,81 -0,68% 24,51 25,46 25,03 24,80 25,17 141 6.003.597
26/12/2024 24,18 24,98 +1,13% 24,16 26,10 24,93 24,99 25,35 371 15.414.861
23/12/2024 25,82 24,70 -4,74% 24,41 26,47 25,44 24,69 24,70 447 19.953.775
20/12/2024 24,35 25,93 -0,27% 24,35 25,93 25,35 25,41 25,93 410 23.524.974
19/12/2024 25,23 26,00 +5,82% 24,21 26,04 24,99 25,50 26,00 784 24.836.257
18/12/2024 25,49 24,57 -3,65% 24,25 25,99 25,17 24,49 25,17 134 5.086.336
17/12/2024 26,69 25,50 -7,51% 25,00 27,50 26,12 25,06 25,62 172 6.049.701
16/12/2024 26,60 27,57 +3,61% 26,45 28,89 27,49 27,24 27,57 299 14.022.205
13/12/2024 26,97 26,61 -4,35% 26,61 27,59 27,12 26,61 27,05 233 8.673.385
12/12/2024 28,80 27,82 -4,07% 27,03 28,80 27,67 27,00 27,82 553 25.356.833
11/12/2024 26,76 29,00 +8,01% 26,76 29,00 27,87 28,25 29,00 280 14.470.559
10/12/2024 27,98 26,85 -1,94% 26,78 28,10 27,11 26,76 27,05 258 8.741.975
9/12/2024 26,32 27,38 +3,83% 26,32 28,00 27,34 27,37 27,84 666 21.471.940
6/12/2024 27,37 26,37 -6,19% 26,37 28,50 27,15 26,37 26,70 412 7.291.608
5/12/2024 28,37 28,11 +1,52% 27,35 28,93 28,30 27,91 28,65 679 17.234.880
4/12/2024 26,22 27,69 +3,48% 26,12 29,20 27,98 27,69 28,68 294 7.553.786
3/12/2024 28,89 26,76 -7,34% 25,86 29,23 27,86 27,00 27,18 394 16.507.097
2/12/2024 26,50 28,88 +8,98% 26,45 29,28 27,53 28,88 29,25 293 12.666.577
29/11/2024 26,50 26,50 +1,81% 26,00 27,41 26,65 26,50 27,35 167 8.667.898
28/11/2024 27,92 26,03 -8,63% 26,03 28,64 27,37 26,03 27,09 167 4.547.679
27/11/2024 28,34 28,49 -0,38% 28,32 28,94 28,65 28,49 28,92 121 6.480.862
26/11/2024 29,00 28,60 -1,92% 28,33 29,29 28,87 28,60 29,02 355 14.540.514
25/11/2024 29,52 29,16 -1,55% 28,75 29,92 29,45 29,16 29,70 199 8.151.841
22/11/2024 29,50 29,62 +2,14% 28,51 30,01 29,39 29,62 29,99 357 15.327.624
21/11/2024 28,75 29,00 +0,59% 28,42 30,50 29,45 29,00 29,29 720 35.448.912
19/11/2024 27,75 28,83 +3,89% 27,75 30,77 29,36 28,83 29,29 1.531 70.660.148
18/11/2024 27,18 27,75 -0,07% 27,15 29,39 28,44 27,75 28,50 431 19.215.180
14/11/2024 28,00 27,77 -0,79% 27,28 28,93 28,18 27,37 28,07 143 9.021.785
13/11/2024 28,30 27,99 -1,10% 27,99 29,92 29,01 27,50 27,99 382 24.893.817
12/11/2024 26,80 28,30 +1,95% 26,78 28,85 28,27 28,19 28,84 664 35.692.665
11/11/2024 26,95 27,76 +4,05% 25,67 28,85 27,25 27,08 27,76 803 33.807.835
8/11/2024 24,61 26,68 +8,90% 24,25 26,92 25,70 26,25 26,68 1.277 95.736.569
7/11/2024 24,89 24,50 -3,54% 24,40 25,19 24,83 24,50 25,02 282 15.387.762
6/11/2024 24,43 25,40 +1,89% 24,13 25,75 25,10 24,50 25,40 1.243 110.947.570
5/11/2024 23,77 24,93 -0,24% 22,80 24,93 23,81 24,93 25,00 1.543 110.625.860
4/11/2024 23,70 24,99 +5,44% 23,58 24,99 24,49 24,50 24,99 1.209 98.771.424
1/11/2024 23,76 23,70 +0,81% 23,51 24,26 23,81 23,70 24,04 81 3.271.876
31/10/2024 23,77 23,51 -3,05% 23,51 25,00 24,18 23,51 23,91 149 6.096.815
30/10/2024 24,10 24,25 -1,22% 23,76 24,80 24,32 24,25 24,77 122 4.274.216
29/10/2024 24,22 24,55 -0,12% 24,22 25,56 24,89 24,39 24,99 492 24.424.043
28/10/2024 24,30 24,58 +0,33% 23,90 25,15 24,60 24,44 24,99 143 4.434.246
25/10/2024 24,20 24,50 +1,96% 23,28 24,50 23,92 24,22 24,50 175 8.089.641
24/10/2024 25,10 24,03 -3,88% 24,03 25,33 24,47 24,08 24,40 292 15.096.480
23/10/2024 27,00 25,00 -8,22% 25,00 27,27 25,92 25,02 25,80 184 7.389.008
22/10/2024 28,50 27,24 -5,48% 27,24 29,02 28,21 27,24 27,64 637 50.620.148
21/10/2024 30,84 28,82 -4,88% 28,82 32,08 29,84 28,82 29,68 616 39.041.883
18/10/2024 30,62 30,30 -0,95% 30,30 31,17 30,90 30,30 30,85 164 14.305.416
17/10/2024 30,23 30,59 -0,52% 30,22 31,30 30,75 30,21 30,96 135 8.667.168
16/10/2024 30,54 30,75 -0,55% 30,03 31,70 30,90 30,01 30,75 587 73.541.185
15/10/2024 31,00 30,92 -1,12% 30,73 32,10 31,65 30,50 30,92 498 59.691.713
14/10/2024 30,55 31,27 +2,52% 30,55 32,00 31,35 31,27 31,79 170 9.300.741
11/10/2024 30,33 30,50 +0,26% 29,26 31,90 30,68 30,50 31,55 172 8.924.830
10/10/2024 30,80 30,42 -1,20% 29,25 31,80 30,49 30,42 31,00 249 13.645.457
9/10/2024 30,92 30,79 +0,82% 29,18 33,83 31,41 30,79 31,00 443 19.854.602
8/10/2024 26,00 30,54 +2578,95% 25,36 30,88 29,36 30,54 30,60 386 21.126.091
7/10/2024 1,17 1,14 -1,72% 1,14 1,19 1,15 1,14 1,16 92 192.642
4/10/2024 1,15 1,16 +1,75% 1,14 1,17 1,15 1,16 1,17 77 188.650
3/10/2024 1,16 1,14 +3,64% 1,12 1,16 1,14 1,14 1,15 71 138.860
2/10/2024 1,07 1,10 0,00% 1,07 1,16 1,11 1,10 1,14 157 515.381
1/10/2024 1,12 1,10 -3,51% 1,10 1,16 1,09 1,10 1,13 518 1.659.060
30/9/2024 1,16 1,14 +2,70% 1,11 1,16 1,13 1,14 1,16 111 185.594
26/9/2024 1,15 1,11 -2,63% 1,11 1,15 1,12 1,11 1,12 71 163.154
25/9/2024 1,11 1,14 0,00% 1,11 1,16 1,13 1,13 1,14 92 244.408
24/9/2024 1,14 1,14 +0,88% 1,12 1,23 1,14 1,12 1,14 96 350.786
23/9/2024 1,09 1,13 +0,89% 1,07 1,30 1,16 1,12 1,13 232 658.927
20/9/2024 1,16 1,12 -1,75% 1,09 1,16 1,12 1,09 1,12 160 286.284
19/9/2024 1,18 1,14 0,00% 1,14 1,18 1,15 1,13 1,14 87 204.128
18/9/2024 1,15 1,14 0,00% 1,12 1,18 1,15 1,14 1,16 175 425.643
17/9/2024 1,16 1,14 -4,20% 1,14 1,18 1,15 1,14 1,16 117 259.089
16/9/2024 1,15 1,19 +3,48% 1,14 1,21 1,16 1,17 1,19 149 460.459
13/9/2024 1,20 1,15 0,00% 1,15 1,21 1,18 1,15 1,16 161 370.358
12/9/2024 1,18 1,15 -1,71% 1,14 1,19 1,16 1,17 1,18 159 369.165
11/9/2024 1,12 1,17 +6,36% 1,10 1,18 1,14 1,14 1,17 154 414.370
10/9/2024 1,03 1,10 +1,85% 1,03 1,11 1,08 1,10 1,11 168 353.422
9/9/2024 1,23 1,08 -7,69% 1,02 1,23 1,08 1,06 1,08 392 996.056
6/9/2024 1,27 1,17 -8,59% 1,11 1,28 1,17 1,16 1,17 434 971.934
5/9/2024 1,30 1,28 0,00% 1,26 1,31 1,28 1,28 1,29 163 290.781
4/9/2024 1,29 1,28 -5,19% 1,28 1,32 1,29 1,28 1,30 215 361.073
3/9/2024 1,34 1,35 +3,85% 1,30 1,35 1,32 1,31 1,35 247 349.139
2/9/2024 1,30 1,30 0,00% 1,29 1,35 1,31 1,30 1,35 342 422.232
30/8/2024 1,34 1,30 -0,76% 1,30 1,35 1,31 1,30 1,32 141 412.449
29/8/2024 1,35 1,31 -0,76% 1,31 1,35 1,32 1,31 1,32 101 251.575
28/8/2024 1,35 1,32 -1,49% 1,30 1,36 1,33 1,32 1,35 137 361.315
27/8/2024 1,35 1,34 0,00% 1,34 1,36 1,34 1,34 1,36 154 287.700
26/8/2024 1,35 1,34 0,00% 1,31 1,40 1,35 1,34 1,36 231 787.339
23/8/2024 1,32 1,34 +3,08% 1,31 1,36 1,34 1,34 1,36 253 716.779
22/8/2024 1,25 1,30 +3,17% 1,24 1,33 1,29 1,28 1,30 288 1.258.997
21/8/2024 1,20 1,26 +5,00% 1,17 1,30 1,25 1,25 1,29 470 2.350.672
20/8/2024 1,20 1,20 +0,84% 1,15 1,20 1,17 1,18 1,20 117 379.539
19/8/2024 1,18 1,19 -1,65% 1,16 1,19 1,17 1,17 1,19 178 500.223
16/8/2024 1,19 1,21 0,00% 1,18 1,21 1,19 1,18 1,21 107 241.128
15/8/2024 1,21 1,21 +1,68% 1,19 1,22 1,20 1,19 1,21 147 391.238
14/8/2024 1,21 1,19 -1,65% 1,17 1,21 1,19 1,18 1,21 106 267.124
13/8/2024 1,17 1,21 +1,68% 1,17 1,22 1,20 1,19 1,21 104 219.151
12/8/2024 1,23 1,19 -1,65% 1,18 1,23 1,20 1,19 1,21 106 255.877
9/8/2024 1,21 1,21 -0,82% 1,16 1,22 1,18 1,19 1,21 110 242.016
8/8/2024 1,15 1,22 +4,27% 1,15 1,22 1,20 1,19 1,22 208 586.027
7/8/2024 1,14 1,17 +0,86% 1,12 1,18 1,15 1,12 1,18 187 462.568
6/8/2024 1,15 1,16 -1,69% 1,11 1,17 1,14 1,16 1,17 116 292.891
5/8/2024 1,12 1,18 +0,85% 1,06 1,19 1,12 1,16 1,18 157 439.231
2/8/2024 1,21 1,17 -1,68% 1,14 1,21 1,16 1,15 1,17 118 280.760
1/8/2024 1,15 1,19 -0,83% 1,15 1,21 1,18 1,17 1,21 486 308.812
31/7/2024 1,10 1,20 +5,26% 1,10 1,20 1,17 1,16 1,20 263 686.190
30/7/2024 1,11 1,14 +4,59% 1,10 1,15 1,13 1,13 1,16 177 804.405
29/7/2024 1,11 1,09 -2,68% 1,09 1,13 1,10 1,09 1,12 109 237.006
26/7/2024 1,10 1,12 +1,82% 1,07 1,12 1,09 1,11 1,12 96 231.167
25/7/2024 1,07 1,10 -0,90% 1,07 1,13 1,09 1,07 1,10 93 218.060
24/7/2024 1,09 1,11 0,00% 1,07 1,12 1,09 1,08 1,11 132 322.077
23/7/2024 1,09 1,11 +1,83% 1,06 1,15 1,10 1,11 1,14 146 391.190
22/7/2024 1,12 1,09 -1,80% 1,06 1,12 1,08 1,07 1,09 123 239.120

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.