Cotação atual, histórico e gráfico do papel: NETE34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/01/2021 | 1,30% | 7,20 | 561,20 | 556,20 | 556,20 | 561,20 | 236K | 4 |
14/01/2021 | -2,51% | -14,29 | 554,00 | 559,97 | 550,81 | 559,97 | 299K | 4 |
13/01/2021 | -0,99% | -5,71 | 568,29 | 562,29 | 561,29 | 569,21 | 111K | 6 |
12/01/2021 | -4,37% | -26,21 | 574,00 | 576,11 | 574,00 | 577,99 | 20K | 4 |
11/01/2021 | -2,88% | -17,79 | 600,21 | 616,00 | 600,21 | 616,00 | 11K | 5 |
08/01/2021 | 1,78% | 10,81 | 618,00 | 607,27 | 607,27 | 618,00 | 42K | 6 |
07/01/2021 | 8,93% | 49,79 | 607,19 | 554,66 | 554,66 | 607,19 | 122K | 10 |
06/01/2021 | 4,36% | 23,28 | 557,40 | 557,35 | 557,35 | 562,61 | 231K | 5 |
05/01/2021 | 4,83% | 24,62 | 534,12 | 531,40 | 531,40 | 534,12 | 182K | 6 |
04/01/2021 | 2,14% | 10,66 | 509,50 | 506,30 | 505,47 | 509,99 | 42K | 66 |
30/12/2020 | 1,02% | 5,05 | 498,84 | 493,08 | 493,08 | 499,70 | 6M | 7 |
|
29/12/2020 | 2,60% | 12,50 | 493,79 | 493,79 | 493,79 | 493,79 | 987 | 1 |
28/12/2020 | -0,24% | -1,14 | 481,29 | 483,05 | 474,92 | 483,05 | 58K | 4 |
23/12/2020 | 0,60% | 2,88 | 482,43 | 474,51 | 474,51 | 482,43 | 63K | 6 |
22/12/2020 | 0,63% | 2,98 | 479,55 | 473,48 | 473,48 | 480,00 | 165K | 4 |
21/12/2020 | -0,75% | -3,62 | 476,57 | 487,39 | 476,57 | 487,39 | 8K | 4 |
18/12/2020 | 4,43% | 20,36 | 480,19 | 467,72 | 467,72 | 481,60 | 779K | 20 |
17/12/2020 | 2,82% | 12,61 | 459,83 | 459,83 | 459,83 | 459,83 | 919 | 1 |
16/12/2020 | 3,25% | 14,08 | 447,22 | 447,06 | 447,06 | 453,83 | 106K | 8 |
15/12/2020 | -3,32% | -14,87 | 433,14 | 453,00 | 433,14 | 453,00 | 59K | 6 |
14/12/2020 | 0,62% | 2,76 | 448,01 | 437,01 | 437,01 | 448,01 | 23K | 7 |
11/12/2020 | 1,66% | 7,25 | 445,25 | 448,79 | 444,10 | 451,40 | 234K | 8 |
10/12/2020 | -5,30% | -24,49 | 438,00 | 447,89 | 438,00 | 447,89 | 91K | 3 |
09/12/2020 | -1,47% | -6,90 | 462,49 | 472,49 | 462,49 | 472,49 | 26K | 3 |
08/12/2020 | 2,22% | 10,19 | 469,39 | 467,50 | 464,40 | 469,39 | 22K | 4 |
07/12/2020 | 2,53% | 11,31 | 459,20 | 463,58 | 452,69 | 463,58 | 171K | 3 |
04/12/2020 | -1,35% | -6,11 | 447,89 | 456,08 | 447,89 | 456,08 | 104K | 7 |
03/12/2020 | -4,34% | -20,58 | 454,00 | 459,20 | 452,49 | 459,20 | 235K | 6 |
01/12/2020 | -2,75% | -13,42 | 474,58 | 477,00 | 474,58 | 477,00 | 10K | 2 |
30/11/2020 | -2,85% | -14,31 | 488,00 | 504,00 | 487,01 | 504,00 | 163K | 7 |
27/11/2020 | 0,46% | 2,31 | 502,31 | 497,39 | 497,39 | 502,31 | 199K | 2 |
25/11/2020 | -5,48% | -29,00 | 500,00 | 520,00 | 498,06 | 520,00 | 106K | 4 |
24/11/2020 | 3,32% | 17,00 | 529,00 | 529,54 | 529,00 | 529,54 | 136K | 3 |
23/11/2020 | 1,99% | 10,00 | 512,00 | 516,00 | 512,00 | 516,00 | 2K | 2 |
20/11/2020 | 4,78% | 22,90 | 502,00 | 502,00 | 502,00 | 502,00 | 4K | 2 |
19/11/2020 | 4,04% | 18,60 | 479,10 | 478,00 | 478,00 | 481,00 | 54K | 3 |
18/11/2020 | -1,88% | -8,84 | 460,50 | 456,67 | 456,67 | 460,50 | 310K | 6 |
17/11/2020 | -4,20% | -20,56 | 469,34 | 474,13 | 469,34 | 477,00 | 189K | 5 |
13/11/2020 | 2,66% | 12,69 | 489,90 | 489,90 | 489,90 | 489,90 | 7K | 1 |
12/11/2020 | -1,81% | -8,79 | 477,21 | 495,00 | 477,21 | 495,00 | 19K | 3 |
11/11/2020 | 0,55% | 2,64 | 486,00 | 486,00 | 486,00 | 486,00 | 486 | 1 |
10/11/2020 | -1,92% | -9,45 | 483,36 | 483,36 | 483,36 | 483,36 | 6K | 1 |
06/11/2020 | -2,89% | -14,69 | 492,81 | 494,68 | 492,52 | 494,68 | 26K | 3 |
05/11/2020 | -4,25% | -22,50 | 507,50 | 506,10 | 501,39 | 507,50 | 26K | 3 |
04/11/2020 | 7,41% | 36,55 | 530,00 | 507,64 | 507,64 | 530,00 | 90K | 5 |
03/11/2020 | -3,72% | -19,04 | 493,45 | 485,20 | 485,20 | 493,45 | 55K | 3 |
29/10/2020 | 2,83% | 14,10 | 512,49 | 514,29 | 512,49 | 516,00 | 15M | 3 |
28/10/2020 | -1,15% | -5,81 | 498,39 | 500,81 | 498,39 | 500,81 | 51K | 2 |
27/10/2020 | 3,79% | 18,40 | 504,20 | 500,00 | 500,00 | 504,44 | 55K | 4 |
26/10/2020 | 0,79% | 3,81 | 485,80 | 480,00 | 480,00 | 486,15 | 48K | 5 |
23/10/2020 | -2,25% | -11,09 | 481,99 | 481,99 | 481,99 | 481,99 | 10K | 1 |
22/10/2020 | -0,69% | -3,41 | 493,08 | 493,08 | 493,08 | 493,08 | 5K | 1 |
21/10/2020 | 1,28% | 6,28 | 496,49 | 497,89 | 496,49 | 497,89 | 2K | 2 |
20/10/2020 | 0,04% | 0,21 | 490,21 | 494,00 | 489,31 | 494,00 | 52K | 3 |
19/10/2020 | -3,30% | -16,70 | 490,00 | 500,90 | 490,00 | 500,90 | 3M | 2 |
16/10/2020 | 2,20% | 10,91 | 506,70 | 499,00 | 499,00 | 506,70 | 4M | 2 |
15/10/2020 | -1,75% | -8,84 | 495,79 | 494,18 | 494,18 | 495,79 | 36K | 2 |
14/10/2020 | -0,76% | -3,85 | 504,63 | 504,63 | 504,63 | 504,63 | 10M | 1 |
13/10/2020 | 2,31% | 11,48 | 508,48 | 510,60 | 508,48 | 510,60 | 3K | 2 |
08/10/2020 | 0,65% | 3,20 | 497,00 | 497,00 | 497,00 | 497,00 | 27K | 1 |
07/10/2020 | -1,18% | -5,90 | 493,80 | 493,80 | 493,80 | 493,80 | 8M | 1 |
06/10/2020 | -1,05% | -5,30 | 499,70 | 500,79 | 498,17 | 500,79 | 20K | 4 |
05/10/2020 | -1,37% | -7,00 | 505,00 | 505,00 | 505,00 | 505,00 | 8K | 1 |
02/10/2020 | -80,41% | -2.101,21 | 512,00 | 509,99 | 509,99 | 512,00 | 5K | 2 |
28/09/2020 | -1,09% | -28,80 | 2.613,21 | 2.613,21 | 2.613,21 | 2.613,21 | 5K | 1 |
22/09/2020 | 7,31% | 180,01 | 2.642,01 | 2.642,01 | 2.642,01 | 2.642,01 | 26K | 1 |
14/09/2020 | -2,19% | -55,00 | 2.462,00 | 2.462,00 | 2.462,00 | 2.462,00 | 25K | 1 |
09/09/2020 | 1,57% | 38,98 | 2.517,00 | 2.496,80 | 2.496,80 | 2.517,00 | 2M | 3 |
08/09/2020 | -3,50% | -89,99 | 2.478,02 | 2.486,01 | 2.478,02 | 2.486,01 | 1M | 2 |
04/09/2020 | -4,39% | -117,99 | 2.568,01 | 2.516,01 | 2.516,01 | 2.568,01 | 1M | 5 |
02/09/2020 | 0,04% | 1,00 | 2.686,00 | 2.686,00 | 2.686,00 | 2.686,00 | 54K | 1 |
31/08/2020 | -6,77% | -195,00 | 2.685,00 | 2.674,00 | 2.667,00 | 2.685,00 | 214K | 3 |
27/08/2020 | 0,00% | 0,00 | 2.880,00 | 2.880,00 | 2.880,00 | 2.880,00 | 29K | 1 |
25/08/2020 | 4,50% | 123,99 | 2.880,00 | 2.898,00 | 2.880,00 | 2.898,00 | 58K | 2 |
24/08/2020 | 4,90% | 128,71 | 2.756,01 | 2.756,01 | 2.756,01 | 2.756,01 | 28K | 1 |
19/08/2020 | 2,27% | 58,30 | 2.627,30 | 2.627,30 | 2.627,30 | 2.627,30 | 263K | 1 |
07/08/2020 | 8,95% | 211,01 | 2.569,00 | 2.563,01 | 2.563,01 | 2.569,00 | 103K | 3 |
29/07/2020 | -5,68% | -142,01 | 2.357,99 | 2.357,99 | 2.357,99 | 2.357,99 | 24K | 1 |
22/07/2020 | 3,73% | 90,01 | 2.500,00 | 2.500,00 | 2.500,00 | 2.500,00 | 25K | 1 |
16/07/2020 | -4,95% | -125,45 | 2.409,99 | 2.409,99 | 2.409,99 | 2.409,99 | 48K | 1 |
14/07/2020 | -1,41% | -36,30 | 2.535,44 | 2.535,44 | 2.535,44 | 2.535,44 | 25K | 1 |
10/07/2020 | 5,83% | 141,74 | 2.571,74 | 2.620,00 | 2.571,74 | 2.620,00 | 600K | 3 |
08/07/2020 | 0,70% | 17,00 | 2.430,00 | 2.430,00 | 2.430,00 | 2.430,00 | 49K | 1 |
07/07/2020 | 3,38% | 79,00 | 2.413,00 | 2.417,89 | 2.413,00 | 2.417,89 | 48K | 2 |
25/06/2020 | 1,92% | 44,00 | 2.334,00 | 2.334,00 | 2.334,00 | 2.334,00 | 23K | 1 |
24/06/2020 | 4,09% | 90,01 | 2.290,00 | 2.290,00 | 2.290,00 | 2.290,00 | 46K | 1 |
19/06/2020 | 3,29% | 70,00 | 2.199,99 | 2.199,99 | 2.199,99 | 2.199,99 | 44K | 1 |
16/06/2020 | 1,77% | 36,99 | 2.129,99 | 2.129,99 | 2.129,99 | 2.129,99 | 21K | 1 |
10/06/2020 | 4,55% | 91,01 | 2.093,00 | 2.099,99 | 2.093,00 | 2.099,99 | 84K | 2 |
09/06/2020 | -3,82% | -79,43 | 2.001,99 | 2.001,99 | 2.001,99 | 2.001,99 | 20K | 1 |
04/06/2020 | -1,26% | -26,57 | 2.081,42 | 2.081,42 | 2.081,42 | 2.081,42 | 21K | 1 |
03/06/2020 | 5,14% | 102,99 | 2.107,99 | 2.107,99 | 2.107,99 | 2.107,99 | 21K | 1 |
29/05/2020 | 1,16% | 23,00 | 2.005,00 | 2.005,00 | 2.005,00 | 2.005,00 | 20K | 1 |
28/05/2020 | -5,08% | -106,00 | 1.982,00 | 1.977,99 | 1.977,99 | 1.982,00 | 40K | 2 |
26/05/2020 | -5,69% | -126,00 | 2.088,00 | 2.108,00 | 2.088,00 | 2.108,00 | 63K | 3 |
20/05/2020 | 0,73% | 16,00 | 2.214,00 | 2.214,00 | 2.214,00 | 2.214,00 | 22K | 1 |
13/05/2020 | 8,92% | 180,00 | 2.198,00 | 2.185,95 | 2.185,95 | 2.198,00 | 44K | 2 |
07/05/2020 | -1,32% | -27,00 | 2.018,00 | 2.018,00 | 2.018,00 | 2.018,00 | 202K | 1 |
27/04/2020 | 10,84% | 200,00 | 2.045,00 | 2.045,00 | 2.045,00 | 2.045,00 | 61K | 1 |
17/04/2020 | 15,13% | 242,41 | 1.845,00 | 1.869,99 | 1.845,00 | 1.869,99 | 37K | 2 |
30/03/2020 | 6,62% | 99,51 | 1.602,59 | 1.611,99 | 1.602,59 | 1.611,99 | 161K | 2 |
19/03/2020 | 0,01% | 0,08 | 1.503,08 | 1.504,80 | 1.503,08 | 1.504,80 | 30K | 2 |
13/03/2020 | -4,99% | -79,01 | 1.503,00 | 1.503,00 | 1.503,00 | 1.503,00 | 60K | 1 |
05/03/2020 | 13,31% | 185,79 | 1.582,01 | 1.582,01 | 1.582,01 | 1.582,01 | 158K | 1 |
02/03/2020 | -3,64% | -52,78 | 1.396,22 | 1.396,22 | 1.396,22 | 1.396,22 | 140K | 1 |
27/02/2020 | -5,95% | -91,61 | 1.449,00 | 1.481,21 | 1.449,00 | 1.481,21 | 221K | 3 |
20/02/2020 | -0,61% | -9,39 | 1.540,61 | 1.540,61 | 1.540,61 | 1.540,61 | 154K | 1 |
18/02/2020 | 25,46% | 314,58 | 1.550,00 | 1.543,00 | 1.543,00 | 1.550,00 | 2M | 3 |
17/12/2019 | - | - | 1.235,42 | 1.235,42 | 1.235,42 | 1.235,42 | 494K | 1 |
Date,Open,High,Low,Close,Volume
15-Jan-21,556.20,561.20,556.20,561.20,236213
14-Jan-21,559.97,559.97,550.81,554.00,298766
13-Jan-21,562.29,569.21,561.29,568.29,111094
12-Jan-21,576.11,577.99,574.00,574.00,19563
11-Jan-21,616.00,616.00,600.21,600.21,10869
08-Jan-21,607.27,618.00,607.27,618.00,41813
07-Jan-21,554.66,607.19,554.66,607.19,122008
06-Jan-21,557.35,562.61,557.35,557.40,231182
05-Jan-21,531.40,534.12,531.40,534.12,181990
04-Jan-21,506.30,509.99,505.47,509.50,42169
30-Dec-20,493.08,499.70,493.08,498.84,5960412
29-Dec-20,493.79,493.79,493.79,493.79,987
28-Dec-20,483.05,483.05,474.92,481.29,57867
23-Dec-20,474.51,482.43,474.51,482.43,62613
22-Dec-20,473.48,480.00,473.48,479.55,165149
21-Dec-20,487.39,487.39,476.57,476.57,7683
18-Dec-20,467.72,481.60,467.72,480.19,778731
17-Dec-20,459.83,459.83,459.83,459.83,919
16-Dec-20,447.06,453.83,447.06,447.22,106426
15-Dec-20,453.00,453.00,433.14,433.14,59101
14-Dec-20,437.01,448.01,437.01,448.01,23257
11-Dec-20,448.79,451.40,444.10,445.25,233753
10-Dec-20,447.89,447.89,438.00,438.00,90596
09-Dec-20,472.49,472.49,462.49,462.49,26481
08-Dec-20,467.50,469.39,464.40,469.39,22037
07-Dec-20,463.58,463.58,452.69,459.20,170938
04-Dec-20,456.08,456.08,447.89,447.89,104099
03-Dec-20,459.20,459.20,452.49,454.00,234527
01-Dec-20,477.00,477.00,474.58,474.58,9990
30-Nov-20,504.00,504.00,487.01,488.00,162794
27-Nov-20,497.39,502.31,497.39,502.31,199458
25-Nov-20,520.00,520.00,498.06,500.00,105651
24-Nov-20,529.54,529.54,529.00,529.00,136061
23-Nov-20,516.00,516.00,512.00,512.00,1544
20-Nov-20,502.00,502.00,502.00,502.00,3514
19-Nov-20,478.00,481.00,478.00,479.10,53676
18-Nov-20,456.67,460.50,456.67,460.50,310032
17-Nov-20,474.13,477.00,469.34,469.34,188895
13-Nov-20,489.90,489.90,489.90,489.90,7348
12-Nov-20,495.00,495.00,477.21,477.21,18531
11-Nov-20,486.00,486.00,486.00,486.00,486
10-Nov-20,483.36,483.36,483.36,483.36,5800
06-Nov-20,494.68,494.68,492.52,492.81,26155
05-Nov-20,506.10,507.50,501.39,507.50,26357
04-Nov-20,507.64,530.00,507.64,530.00,90293
03-Nov-20,485.20,493.45,485.20,493.45,55181
29-Oct-20,514.29,516.00,512.49,512.49,15485790
28-Oct-20,500.81,500.81,498.39,498.39,51341
27-Oct-20,500.00,504.44,500.00,504.20,55462
26-Oct-20,480.00,486.15,480.00,485.80,47583
23-Oct-20,481.99,481.99,481.99,481.99,9639
22-Oct-20,493.08,493.08,493.08,493.08,4930
21-Oct-20,497.89,497.89,496.49,496.49,1987
20-Oct-20,494.00,494.00,489.31,490.21,51616
19-Oct-20,500.90,500.90,490.00,490.00,2966308
16-Oct-20,499.00,506.70,499.00,506.70,4089568
15-Oct-20,494.18,495.79,494.18,495.79,35680
14-Oct-20,504.63,504.63,504.63,504.63,9926072
13-Oct-20,510.60,510.60,508.48,508.48,3053
08-Oct-20,497.00,497.00,497.00,497.00,26838
07-Oct-20,493.80,493.80,493.80,493.80,7900800
06-Oct-20,500.79,500.79,498.17,499.70,19996
05-Oct-20,505.00,505.00,505.00,505.00,7575
02-Oct-20,509.99,512.00,509.99,512.00,5109
28-Sep-20,2613.21,2613.21,2613.21,2613.21,5226
22-Sep-20,2642.01,2642.01,2642.01,2642.01,26420
14-Sep-20,2462.00,2462.00,2462.00,2462.00,24620
09-Sep-20,2496.80,2517.00,2496.80,2517.00,2447066
08-Sep-20,2486.01,2486.01,2478.02,2478.02,1041567
04-Sep-20,2516.01,2568.01,2516.01,2568.01,1124204
02-Sep-20,2686.00,2686.00,2686.00,2686.00,53720
31-Aug-20,2674.00,2685.00,2667.00,2685.00,213930
27-Aug-20,2880.00,2880.00,2880.00,2880.00,28800
25-Aug-20,2898.00,2898.00,2880.00,2880.00,57780
24-Aug-20,2756.01,2756.01,2756.01,2756.01,27560
19-Aug-20,2627.30,2627.30,2627.30,2627.30,262730
07-Aug-20,2563.01,2569.00,2563.01,2569.00,102640
29-Jul-20,2357.99,2357.99,2357.99,2357.99,23579
22-Jul-20,2500.00,2500.00,2500.00,2500.00,25000
16-Jul-20,2409.99,2409.99,2409.99,2409.99,48199
14-Jul-20,2535.44,2535.44,2535.44,2535.44,25354
10-Jul-20,2620.00,2620.00,2571.74,2571.74,599652
08-Jul-20,2430.00,2430.00,2430.00,2430.00,48600
07-Jul-20,2417.89,2417.89,2413.00,2413.00,48308
25-Jun-20,2334.00,2334.00,2334.00,2334.00,23340
24-Jun-20,2290.00,2290.00,2290.00,2290.00,45800
19-Jun-20,2199.99,2199.99,2199.99,2199.99,43999
16-Jun-20,2129.99,2129.99,2129.99,2129.99,21299
10-Jun-20,2099.99,2099.99,2093.00,2093.00,83859
09-Jun-20,2001.99,2001.99,2001.99,2001.99,20019
04-Jun-20,2081.42,2081.42,2081.42,2081.42,20814
03-Jun-20,2107.99,2107.99,2107.99,2107.99,21079
29-May-20,2005.00,2005.00,2005.00,2005.00,20050
28-May-20,1977.99,1982.00,1977.99,1982.00,39599
26-May-20,2108.00,2108.00,2088.00,2088.00,62980
20-May-20,2214.00,2214.00,2214.00,2214.00,22140
13-May-20,2185.95,2198.00,2185.95,2198.00,43839
07-May-20,2018.00,2018.00,2018.00,2018.00,201800
27-Apr-20,2045.00,2045.00,2045.00,2045.00,61350
17-Apr-20,1869.99,1869.99,1845.00,1845.00,37149
30-Mar-20,1611.99,1611.99,1602.59,1602.59,160729
19-Mar-20,1504.80,1504.80,1503.08,1503.08,30078
13-Mar-20,1503.00,1503.00,1503.00,1503.00,60120
05-Mar-20,1582.01,1582.01,1582.01,1582.01,158201
02-Mar-20,1396.22,1396.22,1396.22,1396.22,139622
27-Feb-20,1481.21,1481.21,1449.00,1449.00,220571
20-Feb-20,1540.61,1540.61,1540.61,1540.61,154061
18-Feb-20,1543.00,1550.00,1543.00,1550.00,1548900
17-Dec-19,1235.42,1235.42,1235.42,1235.42,494168
*exoneração de responsabilidade e termos de uso