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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 26,14 | 26,44 | +0,49% | 25,82 | 26,44 | 26,11 | 26,10 | 26,44 | 67 | 2.491.719 |
| 2/12/2025 | 25,90 | 26,31 | +1,08% | 25,58 | 26,31 | 25,96 | 26,31 | 26,40 | 63 | 2.622.237 |
| 1/12/2025 | 25,52 | 26,03 | +2,00% | 25,51 | 26,09 | 25,79 | 25,50 | 26,03 | 69 | 2.623.142 |
| 28/11/2025 | 26,99 | 25,52 | -5,48% | 25,52 | 27,46 | 26,40 | 25,52 | 26,18 | 87 | 2.529.607 |
| 27/11/2025 | 25,20 | 27,00 | +7,19% | 25,20 | 27,31 | 26,34 | 25,90 | 27,00 | 208 | 9.695.184 |
| 26/11/2025 | 25,14 | 25,19 | -1,68% | 24,00 | 25,62 | 24,81 | 25,03 | 25,58 | 129 | 3.165.842 |
| 25/11/2025 | 25,60 | 25,62 | -0,12% | 25,44 | 25,83 | 25,59 | 25,55 | 25,62 | 43 | 1.469.071 |
| 24/11/2025 | 25,26 | 25,65 | -0,58% | 25,26 | 25,90 | 25,57 | 25,65 | 25,81 | 69 | 2.158.739 |
| 21/11/2025 | 24,71 | 25,80 | +4,37% | 24,70 | 25,80 | 25,21 | 24,99 | 25,90 | 75 | 1.490.207 |
| 19/11/2025 | 24,83 | 24,72 | -0,44% | 24,41 | 25,61 | 25,17 | 24,72 | 25,50 | 77 | 1.878.225 |
| 18/11/2025 | 24,46 | 24,83 | +0,49% | 24,39 | 25,60 | 24,86 | 24,83 | 25,15 | 81 | 2.926.737 |
| 17/11/2025 | 24,80 | 24,71 | -0,60% | 24,62 | 25,00 | 24,74 | 24,71 | 25,00 | 109 | 2.078.999 |
| 14/11/2025 | 25,28 | 24,86 | -0,88% | 24,62 | 25,28 | 24,89 | 24,86 | 25,00 | 86 | 2.382.093 |
| 13/11/2025 | 24,81 | 25,08 | +0,28% | 24,81 | 25,60 | 25,05 | 25,04 | 25,29 | 91 | 2.012.284 |
| 12/11/2025 | 25,21 | 25,01 | -0,87% | 24,90 | 25,60 | 25,05 | 24,90 | 25,10 | 44 | 1.551.143 |
| 11/11/2025 | 25,04 | 25,23 | -2,51% | 25,02 | 25,80 | 25,29 | 25,23 | 25,62 | 113 | 3.459.789 |
| 10/11/2025 | 24,57 | 25,88 | +2,25% | 24,57 | 25,88 | 25,35 | 25,22 | 25,88 | 94 | 3.151.162 |
| 7/11/2025 | 24,88 | 25,31 | +1,52% | 24,60 | 25,31 | 24,96 | 24,85 | 25,32 | 54 | 1.113.570 |
| 6/11/2025 | 25,86 | 24,93 | +1,71% | 24,80 | 26,11 | 25,68 | 24,80 | 25,00 | 103 | 2.997.484 |
| 5/11/2025 | 24,87 | 24,51 | -0,04% | 24,08 | 25,18 | 24,76 | 24,50 | 25,09 | 100 | 2.863.304 |
| 4/11/2025 | 24,91 | 24,52 | -1,57% | 24,30 | 24,95 | 24,63 | 24,55 | 24,90 | 78 | 1.307.915 |
| 3/11/2025 | 25,05 | 24,91 | -0,56% | 24,91 | 25,94 | 25,06 | 24,92 | 25,10 | 94 | 2.005.525 |
| 31/10/2025 | 25,05 | 25,05 | +0,04% | 24,99 | 25,81 | 25,11 | 25,04 | 25,05 | 49 | 1.567.050 |
| 30/10/2025 | 25,37 | 25,04 | -1,30% | 25,04 | 25,99 | 25,21 | 25,05 | 25,10 | 58 | 1.361.713 |
| 29/10/2025 | 25,05 | 25,37 | +1,32% | 25,05 | 26,00 | 25,49 | 25,37 | 25,40 | 37 | 1.402.477 |
| 28/10/2025 | 25,99 | 25,04 | -3,32% | 25,00 | 26,00 | 25,50 | 25,08 | 25,86 | 96 | 2.168.054 |
| 27/10/2025 | 26,69 | 25,90 | -2,96% | 25,56 | 26,69 | 25,89 | 25,90 | 26,00 | 42 | 890.714 |
| 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 |