Mercado fechará em 5 h 18 min

Neogrid Participações S.A. (NGRD3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
4,6500-0,2100 (-4,32%)
A partir de 11:27AM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 20214,82004,86004,62004,65004,6500709.400
27 de set. de 20214,89004,98004,80004,86004,86001.003.600
24 de set. de 20214,96005,03004,85004,89004,8900960.300
23 de set. de 20215,02005,14004,94005,02005,02001.551.800
22 de set. de 20214,93005,04004,92004,93004,9300952.600
21 de set. de 20214,96005,05004,77004,86004,86001.969.300
20 de set. de 20214,95005,05004,87004,91004,91001.800.500
17 de set. de 20215,20005,22004,98005,08005,08001.594.800
16 de set. de 20215,15005,40005,11005,22005,22003.582.400
15 de set. de 20215,12005,13004,94005,11005,11001.396.700
14 de set. de 20215,16005,19005,04005,09005,09001.339.300
13 de set. de 20215,09005,22004,98005,13005,13001.968.300
10 de set. de 20215,16005,24004,94005,00005,00002.085.800
09 de set. de 20214,93005,08004,84005,08005,08002.079.400
08 de set. de 20215,36005,36004,90004,91004,91002.636.900
06 de set. de 20215,25005,42005,21005,40005,4000815.300
03 de set. de 20215,39005,43005,17005,30005,30001.809.300
02 de set. de 20215,63005,63005,30005,34005,34001.573.600
01 de set. de 20215,59005,75005,46005,65005,65002.221.100
31 de ago. de 20215,86005,90005,50005,54005,54003.064.900
30 de ago. de 20215,86005,98005,72005,89005,89001.526.000
27 de ago. de 20215,87005,93005,79005,85005,8500520.300
26 de ago. de 20215,93006,07005,77005,81005,81001.077.400
25 de ago. de 20215,75006,13005,70005,95005,95002.024.100
24 de ago. de 20215,64005,93005,63005,74005,74001.663.700
23 de ago. de 20215,87005,96005,67005,67005,67001.010.800
20 de ago. de 20215,61005,87005,56005,87005,87001.704.000
19 de ago. de 20215,37005,70005,33005,63005,63002.053.500
18 de ago. de 20215,55005,73005,32005,46005,46003.054.500
17 de ago. de 20215,75005,75005,42005,52005,52002.354.600
16 de ago. de 20216,11006,17005,51005,77005,77005.000.200
13 de ago. de 20215,79006,28005,75006,25006,25003.819.100
12 de ago. de 20215,86005,92005,68005,73005,73001.328.300
11 de ago. de 20215,95005,99005,79005,88005,88001.317.000
10 de ago. de 20215,98006,03005,75005,88005,88001.873.300
09 de ago. de 20215,98006,06005,93005,98005,9800919.800
06 de ago. de 20216,00006,11005,88005,99005,99002.099.600
05 de ago. de 20216,21006,21005,85005,98005,98002.334.400
04 de ago. de 20216,01006,28005,91006,16006,16002.335.400
03 de ago. de 20216,05006,09005,83006,02006,02002.686.400
02 de ago. de 20216,20006,31006,04006,07006,07002.010.500
30 de jul. de 20216,24006,27006,05006,06006,06002.161.900
29 de jul. de 20216,44006,47006,23006,28006,28001.866.400
28 de jul. de 20216,46006,61006,35006,42006,42001.420.300
27 de jul. de 20216,70006,79006,18006,43006,43003.375.000
26 de jul. de 20217,02007,18006,71006,73006,73002.417.500
23 de jul. de 20217,10007,11006,92007,00007,00001.707.400
22 de jul. de 20217,12007,28006,99007,10007,10002.175.300
21 de jul. de 20217,15007,25006,95007,12007,12006.492.600
20 de jul. de 20216,63007,07006,53007,02007,02006.633.900
19 de jul. de 20216,48006,57006,32006,49006,49002.619.100
16 de jul. de 20216,77006,82006,57006,60006,60001.381.700
15 de jul. de 20216,87006,90006,62006,74006,74001.912.700
14 de jul. de 20216,97006,98006,75006,86006,86002.500.600
13 de jul. de 20217,01007,08006,85006,93006,93003.320.200
12 de jul. de 20217,15007,25006,93007,08007,08003.276.900
08 de jul. de 20216,86007,09006,71007,00007,00003.572.800
07 de jul. de 20217,22007,35006,82007,10007,10007.027.000
06 de jul. de 20217,30007,46007,01007,17007,17009.765.700
05 de jul. de 20216,88007,30006,56007,08007,080011.793.600
02 de jul. de 20216,20006,97006,07006,97006,970010.491.400
01 de jul. de 20215,73006,26005,68006,11006,11006.312.400
30 de jun. de 20215,77005,85005,67005,72005,72002.181.100
29 de jun. de 20215,95005,95005,73005,82005,82002.235.500
28 de jun. de 20216,00006,02005,90005,90005,90001.618.900
25 de jun. de 20216,07006,10006,00006,01006,01001.391.900
24 de jun. de 20216,10006,17006,04006,06006,06001.739.900
23 de jun. de 20216,16006,17006,05006,06006,06001.564.100
22 de jun. de 20216,16006,21006,12006,12006,12001.047.800
21 de jun. de 20216,14006,25006,05006,18006,18001.757.600
18 de jun. de 20216,11006,12006,04006,08006,08001.378.200
17 de jun. de 20216,15006,15006,07006,11006,11001.549.300
16 de jun. de 20216,19006,20006,12006,14006,14001.712.800
15 de jun. de 20216,20006,24006,15006,17006,17001.365.500
14 de jun. de 20216,21006,26006,16006,19006,19001.482.700
11 de jun. de 20216,12006,25006,12006,19006,19001.825.100
10 de jun. de 20216,26006,33006,13006,15006,15003.361.500
09 de jun. de 20216,39006,40006,22006,23006,23003.969.600
08 de jun. de 20216,48006,55006,40006,43006,43001.511.000
07 de jun. de 20216,40006,62006,40006,47006,47003.125.500
04 de jun. de 20216,39006,44006,37006,41006,41001.831.900
02 de jun. de 20216,40006,46006,35006,40006,40003.278.100
01 de jun. de 20216,57006,62006,34006,35006,35006.556.500
31 de mai. de 20216,81006,94006,50006,51006,51005.043.600
28 de mai. de 20216,91006,96006,75006,79006,79001.000.800
27 de mai. de 20216,76006,90006,71006,90006,90001.336.200
26 de mai. de 20216,60006,84006,57006,74006,74001.706.800
25 de mai. de 20216,54006,69006,49006,60006,60001.615.700
24 de mai. de 20216,52006,52006,40006,50006,50001.371.100
21 de mai. de 20216,43006,64006,43006,46006,46001.439.500
20 de mai. de 20216,51006,57006,39006,40006,40001.231.200
19 de mai. de 20216,61006,63006,47006,50006,50001.488.600
18 de mai. de 20216,61006,75006,61006,64006,64001.268.400
17 de mai. de 20216,80006,84006,56006,61006,61002.176.900
14 de mai. de 20216,74006,86006,70006,81006,81001.877.600
13 de mai. de 20216,85006,95006,57006,65006,65002.728.000
12 de mai. de 20217,03007,06006,81006,81006,81002.070.900
11 de mai. de 20217,06007,11006,91007,04007,04001.643.700
10 de mai. de 20217,13007,19007,06007,12007,12001.691.600
07 de mai. de 20217,12007,20007,05007,07007,07001.672.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...