Mercado fechará em 3 h 40 min

Neogrid Participações S.A. (NGRD3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
6,060,00 (0,00%)
A partir de 1:04PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 20216,106,176,046,066,061.078.700
23 de jun. de 20216,166,176,056,066,061.564.100
22 de jun. de 20216,166,216,126,126,121.047.800
21 de jun. de 20216,146,256,056,186,181.757.600
18 de jun. de 20216,116,126,046,086,081.378.200
17 de jun. de 20216,156,156,076,116,111.549.300
16 de jun. de 20216,196,206,126,146,141.712.800
15 de jun. de 20216,206,246,156,176,171.365.500
14 de jun. de 20216,216,266,166,196,191.482.700
11 de jun. de 20216,126,256,126,196,191.825.100
10 de jun. de 20216,266,336,136,156,153.361.500
09 de jun. de 20216,396,406,226,236,233.969.600
08 de jun. de 20216,486,556,406,436,431.511.000
07 de jun. de 20216,406,626,406,476,473.125.500
04 de jun. de 20216,396,446,376,416,411.831.900
02 de jun. de 20216,406,466,356,406,403.278.100
01 de jun. de 20216,576,626,346,356,356.556.500
31 de mai. de 20216,816,946,506,516,515.043.600
28 de mai. de 20216,916,966,756,796,791.000.800
27 de mai. de 20216,766,906,716,906,901.336.200
26 de mai. de 20216,606,846,576,746,741.706.800
25 de mai. de 20216,546,696,496,606,601.615.700
24 de mai. de 20216,526,526,406,506,501.371.100
21 de mai. de 20216,436,646,436,466,461.439.500
20 de mai. de 20216,516,576,396,406,401.231.200
19 de mai. de 20216,616,636,476,506,501.488.600
18 de mai. de 20216,616,756,616,646,641.268.400
17 de mai. de 20216,806,846,566,616,612.176.900
14 de mai. de 20216,746,866,706,816,811.877.600
13 de mai. de 20216,856,956,576,656,652.728.000
12 de mai. de 20217,037,066,816,816,812.070.900
11 de mai. de 20217,067,116,917,047,041.643.700
10 de mai. de 20217,137,197,067,127,121.691.600
07 de mai. de 20217,127,207,057,077,071.672.300
06 de mai. de 20217,137,207,057,057,051.364.800
05 de mai. de 20217,397,407,127,157,152.836.900
04 de mai. de 20217,497,657,217,247,246.945.600
03 de mai. de 20217,357,787,287,787,785.848.300
03 de mai. de 20210.012421 Dividendo
30 de abr. de 20216,997,606,967,277,269.363.900
29 de abr. de 20217,117,166,976,986,971.882.900
28 de abr. de 20216,987,206,957,077,062.106.900
27 de abr. de 20217,207,326,946,986,972.328.500
26 de abr. de 20217,217,407,137,207,192.849.800
23 de abr. de 20217,057,257,057,207,192.048.000
22 de abr. de 20217,217,237,027,067,053.015.400
20 de abr. de 20217,517,597,117,157,148.773.000
19 de abr. de 20217,507,697,477,537,521.564.000
16 de abr. de 20217,487,597,427,517,501.892.500
15 de abr. de 20217,737,777,477,487,472.523.200
14 de abr. de 20217,998,057,617,647,633.180.700
13 de abr. de 20217,888,197,837,907,893.485.200
12 de abr. de 20217,807,937,647,927,911.770.200
09 de abr. de 20217,597,947,557,807,794.069.900
08 de abr. de 20217,307,687,287,667,653.481.400
07 de abr. de 20217,347,417,257,297,282.295.500
06 de abr. de 20217,467,527,357,357,342.402.800
05 de abr. de 20217,597,647,317,477,463.315.600
01 de abr. de 20217,617,647,497,527,512.208.500
31 de mar. de 20217,807,837,457,627,613.775.200
30 de mar. de 20217,848,087,737,757,744.029.200
29 de mar. de 20217,907,997,667,737,721.784.000
26 de mar. de 20217,828,007,577,877,861.568.600
25 de mar. de 20217,807,907,657,807,791.693.300
24 de mar. de 20218,058,057,667,797,781.763.700
23 de mar. de 20218,028,057,957,977,961.282.200
22 de mar. de 20218,128,277,987,997,982.074.400
19 de mar. de 20218,028,097,907,967,951.942.100
18 de mar. de 20218,208,307,867,977,962.519.000
17 de mar. de 20218,158,348,098,238,221.933.000
16 de mar. de 20218,078,528,028,188,174.991.700
15 de mar. de 20218,038,188,008,007,991.720.900
12 de mar. de 20217,958,297,908,058,042.981.500
11 de mar. de 20218,018,097,918,018,002.471.900
10 de mar. de 20217,928,207,827,907,893.579.100
09 de mar. de 20217,838,147,577,867,854.499.800
08 de mar. de 20217,998,307,547,737,726.097.100
05 de mar. de 20218,568,568,018,108,095.408.200
04 de mar. de 20218,889,038,408,458,444.176.400
03 de mar. de 20218,919,098,278,768,756.571.600
02 de mar. de 20218,839,158,679,039,016.992.900
01 de mar. de 20219,029,328,849,039,0114.796.600
26 de fev. de 20218,318,808,218,808,7814.204.200
25 de fev. de 20218,568,858,038,148,138.946.700
24 de fev. de 20218,158,627,828,568,5510.242.500
23 de fev. de 20217,428,127,418,098,088.498.100
22 de fev. de 20217,657,657,207,207,197.191.600
19 de fev. de 20217,818,087,737,837,824.677.700
18 de fev. de 20218,318,367,837,837,825.741.000
17 de fev. de 2021------
12 de fev. de 20218,308,458,128,358,345.702.200
11 de fev. de 20218,658,908,288,468,459.947.100
10 de fev. de 20219,429,688,518,658,6423.464.600
09 de fev. de 20217,889,257,659,259,2324.243.900
08 de fev. de 20218,578,627,907,997,9810.968.300
05 de fev. de 20218,828,958,378,538,528.449.200
04 de fev. de 20218,889,198,658,728,7110.389.800
03 de fev. de 20219,289,288,838,878,8512.489.600
02 de fev. de 20219,419,609,289,309,287.265.300
01 de fev. de 20219,459,559,009,369,348.795.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...