Mercado fechado

Neogrid Participações S.A. (NGRD3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
1,0600-0,0100 (-0,93%)
No fechamento: 05:06PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20241,07001,09001,06001,06001,0600401.900
27 de mar. de 20241,08001,09001,06001,07001,0700372.000
26 de mar. de 20241,08001,09001,07001,08001,0800125.400
25 de mar. de 20241,09001,09001,07001,08001,0800298.100
22 de mar. de 20241,11001,11001,07001,09001,0900205.900
21 de mar. de 20241,09001,11001,08001,10001,1000236.100
20 de mar. de 20241,07001,10001,07001,09001,0900274.800
19 de mar. de 20241,08001,09001,06001,09001,0900288.100
18 de mar. de 20241,09001,10001,07001,07001,0700257.600
15 de mar. de 20241,10001,13001,08001,09001,0900391.100
14 de mar. de 20241,08001,11001,07001,10001,1000460.500
13 de mar. de 20241,10001,12001,07001,08001,0800535.000
12 de mar. de 20241,08001,12001,07001,11001,1100570.200
11 de mar. de 20241,09001,09001,06001,07001,0700469.100
08 de mar. de 20241,07001,10001,06001,09001,0900409.900
07 de mar. de 20241,11001,11001,07001,08001,0800387.100
06 de mar. de 20241,14001,18001,09001,10001,1000791.300
05 de mar. de 20241,13001,16001,12001,13001,1300479.400
04 de mar. de 20241,13001,16001,10001,12001,1200457.100
01 de mar. de 20241,19001,20001,11001,12001,1200722.100
29 de fev. de 20241,09001,23001,08001,17001,17002.040.900
28 de fev. de 20241,08001,09001,07001,09001,0900535.700
27 de fev. de 20241,07001,08001,07001,07001,0700289.300
26 de fev. de 20241,09001,09001,06001,07001,0700430.900
23 de fev. de 20241,08001,09001,07001,09001,0900250.900
22 de fev. de 20241,08001,10001,07001,08001,0800723.000
21 de fev. de 20241,12001,14001,07001,08001,0800538.900
20 de fev. de 20241,07001,12001,07001,12001,1200227.700
19 de fev. de 20241,08001,12001,07001,07001,0700732.300
16 de fev. de 20241,07001,09001,06001,08001,0800445.300
15 de fev. de 20241,10001,11001,07001,07001,0700408.400
14 de fev. de 20241,10001,10001,08001,10001,1000130.900
09 de fev. de 20241,11001,13001,10001,11001,1100256.900
08 de fev. de 20241,13001,14001,10001,12001,1200228.400
07 de fev. de 20241,15001,15001,11001,12001,1200273.200
06 de fev. de 20241,09001,15001,09001,15001,1500389.400
05 de fev. de 20241,09001,12001,07001,09001,0900202.000
02 de fev. de 20241,09001,12001,08001,08001,0800438.600
01 de fev. de 20241,12001,14001,08001,09001,0900882.000
31 de jan. de 20241,12001,15001,12001,12001,1200360.600
30 de jan. de 20241,13001,15001,12001,12001,1200318.900
29 de jan. de 20241,16001,18001,13001,14001,1400452.300
26 de jan. de 20241,18001,19001,15001,16001,1600322.000
25 de jan. de 20241,21001,21001,17001,17001,1700242.100
24 de jan. de 20241,20001,21001,17001,18001,1800320.000
23 de jan. de 20241,19001,20001,17001,20001,2000314.200
22 de jan. de 20241,23001,23001,18001,18001,1800298.700
19 de jan. de 20241,21001,23001,19001,20001,2000459.600
18 de jan. de 20241,24001,24001,21001,21001,2100335.200
17 de jan. de 20241,24001,26001,23001,23001,2300341.800
16 de jan. de 20241,27001,30001,23001,24001,2400434.300
15 de jan. de 20241,24001,29001,23001,27001,2700600.800
12 de jan. de 20241,23001,28001,22001,24001,2400997.600
11 de jan. de 20241,22001,24001,21001,22001,2200380.000
10 de jan. de 20241,23001,25001,22001,22001,2200226.800
09 de jan. de 20241,22001,25001,22001,24001,2400324.100
08 de jan. de 20241,22001,24001,22001,22001,2200276.200
05 de jan. de 20241,22001,25001,22001,23001,2300305.800
04 de jan. de 20241,23001,25001,20001,22001,2200336.600
03 de jan. de 20241,25001,26001,23001,24001,2400419.400
02 de jan. de 20241,25001,28001,24001,25001,2500429.200
28 de dez. de 20231,25001,27001,25001,25001,2500301.300
27 de dez. de 20231,27001,27001,25001,26001,2600189.900
26 de dez. de 20231,26001,28001,24001,26001,2600424.500
22 de dez. de 20231,25001,26001,24001,26001,2600292.100
21 de dez. de 20231,24001,26001,24001,26001,2600250.000
20 de dez. de 20231,26001,26001,24001,24001,2400403.200
19 de dez. de 20231,26001,27001,23001,26001,2600516.500
18 de dez. de 20231,27001,27001,24001,25001,2500415.800
15 de dez. de 20231,28001,29001,25001,25001,2500578.200
14 de dez. de 20231,28001,30001,26001,27001,2700996.400
13 de dez. de 20231,25001,29001,24001,29001,2900354.400
12 de dez. de 20231,27001,27001,24001,25001,2500280.100
11 de dez. de 20231,27001,28001,24001,26001,2600282.800
08 de dez. de 20231,27001,28001,25001,27001,2700339.900
07 de dez. de 20231,25001,27001,25001,27001,2700245.500
06 de dez. de 20231,27001,28001,25001,25001,2500301.400
05 de dez. de 20231,28001,28001,25001,28001,2800809.700
04 de dez. de 20231,27001,29001,25001,28001,2800398.000
01 de dez. de 20231,29001,30001,27001,27001,2700447.400
30 de nov. de 20231,30001,30001,26001,27001,2700513.200
29 de nov. de 20231,29001,30001,28001,28001,2800262.600
28 de nov. de 20231,28001,29001,26001,29001,2900378.900
27 de nov. de 20231,31001,31001,26001,27001,2700305.900
24 de nov. de 20231,29001,35001,29001,31001,3100295.800
23 de nov. de 20231,30001,32001,29001,30001,3000263.900
22 de nov. de 20231,33001,35001,28001,29001,2900485.100
21 de nov. de 20231,32001,34001,30001,34001,3400265.900
20 de nov. de 20231,31001,33001,30001,32001,3200214.200
17 de nov. de 20231,31001,32001,29001,30001,3000365.900
16 de nov. de 20231,28001,32001,28001,30001,3000512.300
14 de nov. de 20231,34001,34001,26001,28001,2800984.300
13 de nov. de 20231,37001,40001,35001,35001,3500326.300
10 de nov. de 20231,37001,41001,36001,38001,3800273.200
09 de nov. de 20231,39001,42001,33001,35001,3500280.300
08 de nov. de 20231,40001,44001,36001,39001,3900616.500
07 de nov. de 20231,34001,39001,32001,35001,3500599.700
06 de nov. de 20231,40001,43001,30001,34001,3400767.500
03 de nov. de 20231,28001,40001,28001,39001,3900954.700
01 de nov. de 20231,25001,33001,25001,27001,2700491.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...