O Dashboard do Investidor
  1. Home / Página do Ativo
+35.10%
Lote Padrão
-16.08%
Lote Padrão
+100.00%
Mercado Fracionário
-20.00%
Mercado Fracionário
+19.95%
Fundo Imobiliário
-39.02%
Fundo Imobiliário
-3.67%
Mais Negociadas
+3.92%
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
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
25/4/2025 19,81 20,02 -0,99% 19,81 21,00 20,35 20,00 20,02 952 30.053.936
24/4/2025 20,34 20,22 +0,95% 20,00 20,49 20,30 20,00 20,49 471 15.399.270
23/4/2025 20,50 20,03 -1,33% 19,76 20,75 20,34 19,81 20,30 1.267 51.370.795
22/4/2025 19,97 20,30 +3,10% 19,40 20,65 20,35 19,61 20,30 1.081 57.561.569
17/4/2025 19,99 19,69 +0,36% 19,62 20,00 19,78 19,69 19,81 96 2.938.810
16/4/2025 19,80 19,62 -1,21% 19,62 20,15 19,85 19,62 20,00 341 10.612.185
15/4/2025 20,03 19,86 -0,85% 19,75 20,28 20,02 19,86 20,25 1.502 65.501.957
14/4/2025 20,30 20,03 +1,16% 19,98 20,44 20,19 20,00 20,10 683 16.278.040
11/4/2025 19,25 19,80 +3,99% 19,16 20,16 19,53 19,80 20,22 979 33.391.870
10/4/2025 19,30 19,04 -1,19% 18,97 19,55 19,32 18,98 19,29 1.623 40.747.415
9/4/2025 19,37 19,27 +1,64% 18,98 19,75 19,24 19,27 19,50 254 7.570.543
8/4/2025 19,00 18,96 -1,10% 18,91 19,52 19,28 18,96 19,38 1.344 34.654.109
7/4/2025 19,29 19,17 +1,21% 18,56 19,60 19,10 18,92 19,52 819 27.557.340
4/4/2025 19,80 18,94 -3,86% 18,70 19,80 19,13 18,93 18,94 521 13.920.721
3/4/2025 20,10 19,70 -3,90% 19,30 20,12 19,67 19,61 20,24 380 11.519.765
2/4/2025 21,16 20,50 -1,91% 20,01 21,26 20,59 20,00 20,60 463 15.765.303
1/4/2025 20,85 20,90 -2,52% 19,99 21,35 20,90 20,60 21,16 387 16.080.726
31/3/2025 22,00 21,44 -4,71% 20,82 22,00 21,34 21,02 21,75 218 5.867.169
28/3/2025 22,75 22,50 -0,04% 21,62 22,75 22,00 21,77 22,37 148 7.557.146
27/3/2025 22,90 22,51 -3,22% 22,51 23,19 22,84 22,51 22,80 202 5.782.669
26/3/2025 22,81 23,26 +0,09% 22,35 23,56 22,83 22,85 23,44 533 17.027.258
25/3/2025 23,15 23,24 +0,39% 22,70 23,71 23,12 22,92 23,49 601 30.986.103
24/3/2025 22,09 23,15 +2,66% 22,07 24,04 22,91 22,90 23,15 441 21.579.248
21/3/2025 23,11 22,55 -2,38% 22,44 23,40 22,88 22,55 22,76 414 27.099.399
20/3/2025 23,00 23,10 -3,14% 22,90 24,50 23,44 23,10 23,48 1.623 120.681.090
19/3/2025 23,00 23,85 +2,01% 22,90 23,85 23,65 23,02 23,86 2.394 249.606.562
18/3/2025 21,62 23,38 +5,84% 21,62 23,86 22,92 22,90 23,38 715 32.706.744
17/3/2025 21,70 22,09 -0,18% 21,56 22,61 22,07 21,96 22,09 1.457 96.645.229
14/3/2025 22,00 22,13 -0,76% 22,00 22,86 22,36 22,13 22,68 746 20.206.313
13/3/2025 21,80 22,30 +2,29% 21,61 22,79 22,22 22,30 22,69 724 41.744.731
12/3/2025 22,50 21,80 -1,62% 21,51 22,92 22,39 21,62 22,14 2.457 232.992.428
11/3/2025 22,08 22,16 -1,25% 21,40 22,50 21,90 21,94 22,45 2.049 215.372.721
10/3/2025 22,01 22,44 +2,19% 21,05 22,48 22,05 22,16 22,44 331 16.004.136
7/3/2025 20,56 21,96 +5,98% 20,56 21,99 21,38 21,05 21,94 520 24.426.506
6/3/2025 21,33 20,72 -2,86% 20,52 21,80 21,09 20,72 21,30 563 28.116.076
5/3/2025 22,00 21,33 -3,48% 21,06 22,00 21,43 21,06 21,33 392 13.994.936
28/2/2025 22,02 22,10 -0,90% 21,48 22,93 21,85 21,52 22,00 369 18.648.174
27/2/2025 22,38 22,30 +0,86% 21,71 22,97 22,48 22,11 22,81 278 14.351.539
26/2/2025 21,78 22,11 +3,80% 21,46 22,69 22,02 21,96 22,40 440 28.027.884
25/2/2025 20,81 21,30 +2,40% 20,44 23,39 21,66 21,50 22,18 454 18.429.282
24/2/2025 20,43 20,80 -2,16% 20,43 21,28 20,90 20,80 21,31 225 15.418.277
21/2/2025 20,49 21,26 +1,67% 20,36 21,26 20,81 20,76 21,26 457 21.320.136
20/2/2025 20,70 20,91 +1,01% 20,34 20,98 20,68 20,65 20,91 434 22.595.919
19/2/2025 20,35 20,70 +1,72% 19,80 21,16 20,37 20,70 21,00 560 33.798.024
18/2/2025 20,44 20,35 -1,79% 20,23 20,85 20,61 20,30 21,00 216 12.467.616
17/2/2025 20,34 20,72 +1,87% 19,55 21,28 20,47 20,44 21,05 551 26.008.427
14/2/2025 19,10 20,34 +6,49% 19,10 20,34 19,90 19,98 20,34 590 24.359.286
13/2/2025 19,74 19,10 -1,55% 19,10 19,74 19,35 19,10 19,44 596 16.652.658
12/2/2025 19,70 19,40 -2,81% 19,16 19,83 19,56 19,40 19,83 340 10.507.193
11/2/2025 20,33 19,96 -1,82% 19,69 20,40 20,04 19,86 20,29 546 22.310.489
10/2/2025 19,63 20,33 +1,45% 19,53 20,44 20,13 20,11 20,33 552 22.052.046
7/2/2025 19,44 20,04 +3,83% 19,25 20,67 19,71 19,81 20,28 556 12.713.523
6/2/2025 19,45 19,30 -0,97% 19,30 19,76 19,49 19,30 19,50 353 12.439.983
5/2/2025 19,69 19,49 -2,55% 19,28 20,00 19,68 19,49 20,02 635 24.997.561
4/2/2025 19,80 20,00 +0,60% 19,45 20,19 19,67 19,69 20,00 347 12.595.311
3/2/2025 20,35 19,88 -2,07% 19,75 20,35 19,99 19,90 20,43 175 5.049.958
31/1/2025 21,39 20,30 -5,27% 20,16 21,80 21,12 20,30 20,48 823 29.747.584
30/1/2025 21,36 21,43 -0,79% 21,23 21,83 21,61 21,36 21,79 985 35.375.413
29/1/2025 21,03 21,60 +2,86% 21,00 21,60 21,26 21,05 21,60 624 25.829.764
28/1/2025 21,28 21,00 -3,71% 21,00 21,98 21,49 21,00 21,60 749 36.067.774
27/1/2025 20,76 21,81 +2,54% 20,76 21,87 21,50 21,45 21,86 993 37.595.291
24/1/2025 20,00 21,27 +7,97% 19,95 22,00 21,13 20,85 21,27 2.079 82.133.132
23/1/2025 20,00 19,70 -2,23% 19,69 20,22 19,96 19,61 20,03 847 25.136.488
22/1/2025 21,07 20,15 -4,18% 19,95 21,28 20,38 19,91 20,64 251 6.892.347
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

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.