Cotação atual, histórico e gráfico do papel: NETE34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações NETE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/08/2026	9,90%	6,03	66,93	60,90	60,90	66,93	5K	8
23/07/2026	-7,83%	-5,17	60,90	60,90	60,90	60,90	548	1
21/07/2026	-3,90%	-2,68	66,07	66,69	66,07	66,69	4K	2
20/07/2026	3,82%	2,53	68,75	68,75	68,75	68,75	68	1
16/07/2026	1,74%	1,13	66,22	63,78	63,78	66,22	27K	2
14/07/2026	-5,31%	-3,65	65,09	65,09	65,09	65,09	65	1
09/07/2026	0,20%	0,14	68,74	68,75	68,74	68,75	41K	2
08/07/2026	1,77%	1,19	68,60	70,04	68,60	70,04	18K	3
07/07/2026	1,08%	0,72	67,41	67,41	67,41	67,41	67	1
03/07/2026	0,44%	0,29	66,69	66,69	66,69	66,69	2K	1
02/07/2026	-1,51%	-1,02	66,40	66,40	66,40	66,40	15K	1
01/07/2026	1,26%	0,84	67,42	67,42	67,42	67,42	3K	1
30/06/2026	0,05%	0,03	66,58	66,79	66,58	66,80	678K	9
29/06/2026	11,91%	7,08	66,55	66,61	66,20	66,61	2K	7
25/06/2026	-4,14%	-2,57	59,47	59,99	59,47	59,99	2K	6
22/06/2026	0,58%	0,36	62,04	62,04	62,04	62,04	4K	1
17/06/2026	-0,84%	-0,52	61,68	61,68	61,68	61,68	370	1
16/06/2026	-2,89%	-1,85	62,20	62,00	61,99	62,20	180K	3
12/06/2026	-1,42%	-0,92	64,05	64,11	64,05	64,11	10K	2
10/06/2026	4,62%	2,87	64,97	64,99	64,97	65,28	16K	6
09/06/2026	0,58%	0,36	62,10	62,10	62,10	62,10	1K	1
08/06/2026	0,44%	0,27	61,74	61,89	61,74	62,31	7K	5
05/06/2026	5,04%	2,95	61,47	61,44	61,44	61,79	1K	4
03/06/2026	-5,67%	-3,52	58,52	58,52	58,52	58,52	117	1
01/06/2026	-0,94%	-0,59	62,04	62,04	62,04	62,04	124	1
29/05/2026	0,00%	0,00	62,63	62,63	62,63	62,63	187	1
28/05/2026	-1,60%	-1,02	62,63	62,12	62,11	62,63	12K	5
27/05/2026	2,89%	1,79	63,65	60,62	60,62	63,92	4K	3
26/05/2026	6,93%	4,01	61,86	61,23	61,23	61,86	12K	3
25/05/2026	6,91%	3,74	57,85	57,85	57,85	57,85	2K	1
21/05/2026	-5,53%	-3,17	54,11	56,07	54,11	56,07	110	2
19/05/2026	0,70%	0,40	57,28	57,28	57,28	57,28	34K	2
18/05/2026	-0,85%	-0,49	56,88	57,37	56,71	57,37	41K	4
15/05/2026	-4,35%	-2,61	57,37	57,49	57,37	57,49	8K	2
13/05/2026	4,55%	2,61	59,98	59,09	59,09	59,98	178	2
12/05/2026	0,24%	0,14	57,37	57,37	57,37	57,37	3K	1
11/05/2026	0,85%	0,48	57,23	57,23	57,23	57,23	57	1
08/05/2026	-2,36%	-1,37	56,75	56,75	56,75	56,75	17K	1
06/05/2026	1,57%	0,90	58,12	58,12	58,12	58,12	7K	1
05/05/2026	-0,71%	-0,41	57,22	57,24	57,22	57,24	171	2
04/05/2026	-1,39%	-0,81	57,63	57,63	57,63	57,63	115	1
30/04/2026	7,37%	4,01	58,44	58,23	58,23	58,44	2K	3
23/04/2026	-7,86%	-4,64	54,43	55,01	54,43	55,01	4K	11
22/04/2026	0,00%	0,00	59,07	59,07	59,07	59,07	177	2
20/04/2026	0,05%	0,03	59,07	58,75	58,75	59,07	10K	3
17/04/2026	0,19%	0,11	59,04	59,08	59,04	59,08	9K	3
16/04/2026	2,40%	1,38	58,93	58,93	58,93	58,93	88K	2
15/04/2026	0,88%	0,50	57,55	57,55	57,55	57,55	575	1
13/04/2026	-0,85%	-0,49	57,05	57,54	57,05	57,54	628	2
09/04/2026	-1,73%	-1,01	57,54	57,54	57,54	57,54	57	1
08/04/2026	1,04%	0,60	58,55	57,98	57,98	58,55	1K	4
07/04/2026	0,00%	0,00	57,95	57,43	57,43	57,95	101K	4
06/04/2026	-0,43%	-0,25	57,95	57,95	57,95	57,95	10K	1
01/04/2026	0,78%	0,45	58,20	58,10	58,08	58,20	1M	6
31/03/2026	2,79%	1,57	57,75	57,75	57,75	57,75	12K	1
30/03/2026	-2,01%	-1,15	56,18	56,18	56,18	56,18	56	1
27/03/2026	-0,85%	-0,49	57,33	57,31	57,31	57,49	16K	4
26/03/2026	-2,05%	-1,21	57,82	57,95	57,82	57,95	7K	2
25/03/2026	0,48%	0,28	59,03	59,03	59,03	59,03	59	1
24/03/2026	-3,24%	-1,97	58,75	58,75	58,75	58,75	118K	4
20/03/2026	-0,88%	-0,54	60,72	60,72	60,72	60,72	2K	1
19/03/2026	-0,89%	-0,55	61,26	61,19	61,19	61,26	1K	2
17/03/2026	-1,50%	-0,94	61,81	62,05	61,81	62,05	247	2
16/03/2026	6,57%	3,87	62,75	62,75	62,75	62,75	4K	2
13/03/2026	-0,89%	-0,53	58,88	58,88	58,88	58,88	4K	1
11/03/2026	-1,88%	-1,14	59,41	59,33	59,33	59,41	1K	2
09/03/2026	-2,40%	-1,49	60,55	61,09	60,55	61,37	23K	5
06/03/2026	3,21%	1,93	62,04	62,82	62,04	62,91	2K	6
05/03/2026	-1,33%	-0,81	60,11	60,00	60,00	60,11	16K	2
03/03/2026	3,59%	2,11	60,92	60,60	60,60	60,92	46K	5
02/03/2026	-0,49%	-0,29	58,81	58,63	58,63	58,81	4K	2
27/02/2026	-0,08%	-0,05	59,10	58,97	58,97	59,10	16K	2
25/02/2026	-1,43%	-0,86	59,15	59,01	59,01	59,34	302K	7
23/02/2026	-3,38%	-2,10	60,01	62,11	60,01	62,11	3K	5
19/02/2026	-0,72%	-0,45	62,11	62,45	62,11	62,45	1K	2
18/02/2026	-0,30%	-0,19	62,56	62,48	62,48	62,56	96K	2
13/02/2026	2,65%	1,62	62,75	63,03	62,75	63,03	442K	12
12/02/2026	-1,40%	-0,87	61,13	61,06	61,06	61,13	18K	2
11/02/2026	-4,53%	-2,94	62,00	61,87	61,87	63,00	469K	22
10/02/2026	1,60%	1,02	64,94	63,79	63,79	65,00	2K	4
06/02/2026	0,31%	0,20	63,92	63,95	63,92	64,20	1M	367
05/02/2026	-4,67%	-3,12	63,72	64,44	63,72	64,44	642K	31
03/02/2026	-1,69%	-1,15	66,84	66,84	66,84	66,84	66	1
02/02/2026	0,35%	0,24	67,99	67,99	67,99	67,99	407	1
30/01/2026	-1,02%	-0,70	67,75	67,46	67,00	67,75	14K	4
29/01/2026	-1,75%	-1,22	68,45	68,45	68,45	68,45	14K	1
28/01/2026	1,57%	1,08	69,67	69,67	69,67	69,67	10K	1
27/01/2026	-2,71%	-1,91	68,59	70,40	68,59	70,40	2K	3
26/01/2026	1,10%	0,77	70,50	70,50	70,50	70,50	564K	783
23/01/2026	-1,94%	-1,38	69,73	69,73	69,73	69,73	627	1
22/01/2026	1,73%	1,21	71,11	71,11	71,11	71,11	711	1
21/01/2026	-4,36%	-3,19	69,90	70,76	69,90	70,78	567K	4
20/01/2026	0,22%	0,16	73,09	73,09	73,09	73,09	292	1
19/01/2026	-1,04%	-0,77	72,93	72,93	72,93	72,93	291	1
16/01/2026	0,82%	0,60	73,70	73,70	73,70	73,70	73	1
15/01/2026	-5,10%	-3,93	73,10	73,50	73,10	73,75	745K	15
14/01/2026	0,00%	0,00	77,03	77,03	77,03	77,03	154	1
13/01/2026	-1,18%	-0,92	77,03	76,90	76,65	77,35	209K	6
12/01/2026	4,63%	3,45	77,95	77,60	77,60	78,22	1M	16
09/01/2026	-2,40%	-1,83	74,50	74,49	73,69	74,57	272K	17
08/01/2026	-0,09%	-0,07	76,33	76,40	76,25	76,40	57K	6
07/01/2026	-2,46%	-1,93	76,40	76,31	76,31	76,63	25K	4
06/01/2026	0,31%	0,24	78,33	78,65	78,33	78,99	145K	8
05/01/2026	-2,75%	-2,21	78,09	77,60	77,60	78,09	100K	2
02/01/2026	4,15%	3,20	80,30	75,55	75,55	80,63	1K	4
29/12/2025	1,13%	0,86	77,10	77,10	77,10	77,10	2K	1
26/12/2025	-1,03%	-0,79	76,24	76,24	76,24	76,24	381	1
23/12/2025	-0,41%	-0,32	77,03	77,03	77,03	77,03	77	1
22/12/2025	1,55%	1,18	77,35	77,35	77,35	77,35	31K	1
19/12/2025	1,16%	0,87	76,17	76,17	76,17	76,17	7K	2
18/12/2025	1,67%	1,24	75,30	75,33	75,30	75,33	151K	3
17/12/2025	-1,80%	-1,36	74,06	74,50	74,06	74,50	149K	5
15/12/2025	0,69%	0,52	75,42	74,97	74,97	75,42	2K	2
12/12/2025	1,49%	1,10	74,90	75,32	74,90	75,32	527K	4
11/12/2025	-0,27%	-0,20	73,80	73,77	73,77	73,80	517K	3
09/12/2025	-0,42%	-0,31	74,00	74,00	74,00	74,00	74	1
08/12/2025	-2,88%	-2,20	74,31	74,55	74,24	74,55	2K	4
05/12/2025	4,81%	3,51	76,51	74,18	74,18	76,51	47K	5
04/12/2025	-3,13%	-2,36	73,00	73,50	73,00	73,50	9K	6
02/12/2025	-3,71%	-2,90	75,36	76,04	75,36	76,04	754	2
01/12/2025	7,21%	5,26	78,26	76,58	76,58	78,54	947K	11
28/11/2025	-1,82%	-1,35	73,00	74,05	73,00	74,75	399K	187
26/11/2025	4,34%	3,09	74,35	74,20	74,00	74,39	144K	8
21/11/2025	-0,67%	-0,48	71,26	71,26	71,26	71,26	71	1
19/11/2025	-3,89%	-2,90	71,74	72,10	71,74	72,10	11K	4
18/11/2025	1,00%	0,74	74,64	74,64	74,64	74,64	1K	1
17/11/2025	-1,99%	-1,50	73,90	73,78	73,78	73,90	1K	2
14/11/2025	0,07%	0,05	75,40	75,40	75,40	75,40	301	1
12/11/2025	1,28%	0,95	75,35	76,01	75,35	76,10	4K	4
10/11/2025	0,22%	0,16	74,40	74,40	74,40	74,40	4K	1
07/11/2025	-1,54%	-1,16	74,24	74,24	74,24	74,24	74	1
05/11/2025	1,44%	1,07	75,40	75,18	75,18	75,40	2K	2
04/11/2025	-1,28%	-0,96	74,33	74,33	74,33	74,33	12K	1
03/11/2025	-	-	75,29	75,99	75,29	76,00	547K	12

Date,Open,High,Low,Close,Volume
03-Aug-26,60.90,66.93,60.90,66.93,5142
23-Jul-26,60.90,60.90,60.90,60.90,548
21-Jul-26,66.69,66.69,66.07,66.07,3970
20-Jul-26,68.75,68.75,68.75,68.75,68
16-Jul-26,63.78,66.22,63.78,66.22,26551
14-Jul-26,65.09,65.09,65.09,65.09,65
09-Jul-26,68.75,68.75,68.74,68.74,41248
08-Jul-26,70.04,70.04,68.60,68.60,17658
07-Jul-26,67.41,67.41,67.41,67.41,67
03-Jul-26,66.69,66.69,66.69,66.69,2000
02-Jul-26,66.40,66.40,66.40,66.40,15072
01-Jul-26,67.42,67.42,67.42,67.42,3371
30-Jun-26,66.79,66.80,66.58,66.58,677963
29-Jun-26,66.61,66.61,66.20,66.55,2457
25-Jun-26,59.99,59.99,59.47,59.47,2023
22-Jun-26,62.04,62.04,62.04,62.04,4466
17-Jun-26,61.68,61.68,61.68,61.68,370
16-Jun-26,62.00,62.20,61.99,62.20,179896
12-Jun-26,64.11,64.11,64.05,64.05,9615
10-Jun-26,64.99,65.28,64.97,64.97,15846
09-Jun-26,62.10,62.10,62.10,62.10,1242
08-Jun-26,61.89,62.31,61.74,61.74,7101
05-Jun-26,61.44,61.79,61.44,61.47,1420
03-Jun-26,58.52,58.52,58.52,58.52,117
01-Jun-26,62.04,62.04,62.04,62.04,124
29-May-26,62.63,62.63,62.63,62.63,187
28-May-26,62.12,62.63,62.11,62.63,11967
27-May-26,60.62,63.92,60.62,63.65,4004
26-May-26,61.23,61.86,61.23,61.86,11740
25-May-26,57.85,57.85,57.85,57.85,2256
21-May-26,56.07,56.07,54.11,54.11,110
19-May-26,57.28,57.28,57.28,57.28,34368
18-May-26,57.37,57.37,56.71,56.88,40998
15-May-26,57.49,57.49,57.37,57.37,7870
13-May-26,59.09,59.98,59.09,59.98,178
12-May-26,57.37,57.37,57.37,57.37,3442
11-May-26,57.23,57.23,57.23,57.23,57
08-May-26,56.75,56.75,56.75,56.75,17025
06-May-26,58.12,58.12,58.12,58.12,7148
05-May-26,57.24,57.24,57.22,57.22,171
04-May-26,57.63,57.63,57.63,57.63,115
30-Apr-26,58.23,58.44,58.23,58.44,2330
23-Apr-26,55.01,55.01,54.43,54.43,3549
22-Apr-26,59.07,59.07,59.07,59.07,177
20-Apr-26,58.75,59.07,58.75,59.07,10052
17-Apr-26,59.08,59.08,59.04,59.04,8915
16-Apr-26,58.93,58.93,58.93,58.93,88395
15-Apr-26,57.55,57.55,57.55,57.55,575
13-Apr-26,57.54,57.54,57.05,57.05,628
09-Apr-26,57.54,57.54,57.54,57.54,57
08-Apr-26,57.98,58.55,57.98,58.55,1050
07-Apr-26,57.43,57.95,57.43,57.95,101269
06-Apr-26,57.95,57.95,57.95,57.95,9851
01-Apr-26,58.10,58.20,58.08,58.20,1018094
31-Mar-26,57.75,57.75,57.75,57.75,11550
30-Mar-26,56.18,56.18,56.18,56.18,56
27-Mar-26,57.31,57.49,57.31,57.33,16343
26-Mar-26,57.95,57.95,57.82,57.82,6649
25-Mar-26,59.03,59.03,59.03,59.03,59
24-Mar-26,58.75,58.75,58.75,58.75,117500
20-Mar-26,60.72,60.72,60.72,60.72,1943
19-Mar-26,61.19,61.26,61.19,61.26,1286
17-Mar-26,62.05,62.05,61.81,61.81,247
16-Mar-26,62.75,62.75,62.75,62.75,4329
13-Mar-26,58.88,58.88,58.88,58.88,4062
11-Mar-26,59.33,59.41,59.33,59.41,1247
09-Mar-26,61.09,61.37,60.55,60.55,23236
06-Mar-26,62.82,62.91,62.04,62.04,1506
05-Mar-26,60.00,60.11,60.00,60.11,16227
03-Mar-26,60.60,60.92,60.60,60.92,45578
02-Mar-26,58.63,58.81,58.63,58.81,4343
27-Feb-26,58.97,59.10,58.97,59.10,16456
25-Feb-26,59.01,59.34,59.01,59.15,301743
23-Feb-26,62.11,62.11,60.01,60.01,3284
19-Feb-26,62.45,62.45,62.11,62.11,1432
18-Feb-26,62.48,62.56,62.48,62.56,96316
13-Feb-26,63.03,63.03,62.75,62.75,442401
12-Feb-26,61.06,61.13,61.06,61.13,18338
11-Feb-26,61.87,63.00,61.87,62.00,468824
10-Feb-26,63.79,65.00,63.79,64.94,1620
06-Feb-26,63.95,64.20,63.92,63.92,1118305
05-Feb-26,64.44,64.44,63.72,63.72,642030
03-Feb-26,66.84,66.84,66.84,66.84,66
02-Feb-26,67.99,67.99,67.99,67.99,407
30-Jan-26,67.46,67.75,67.00,67.75,14008
29-Jan-26,68.45,68.45,68.45,68.45,13690
28-Jan-26,69.67,69.67,69.67,69.67,10450
27-Jan-26,70.40,70.40,68.59,68.59,2241
26-Jan-26,70.50,70.50,70.50,70.50,564000
23-Jan-26,69.73,69.73,69.73,69.73,627
22-Jan-26,71.11,71.11,71.11,71.11,711
21-Jan-26,70.76,70.78,69.90,69.90,566991
20-Jan-26,73.09,73.09,73.09,73.09,292
19-Jan-26,72.93,72.93,72.93,72.93,291
16-Jan-26,73.70,73.70,73.70,73.70,73
15-Jan-26,73.50,73.75,73.10,73.10,744920
14-Jan-26,77.03,77.03,77.03,77.03,154
13-Jan-26,76.90,77.35,76.65,77.03,209292
12-Jan-26,77.60,78.22,77.60,77.95,1291159
09-Jan-26,74.49,74.57,73.69,74.50,272217
08-Jan-26,76.40,76.40,76.25,76.33,56628
07-Jan-26,76.31,76.63,76.31,76.40,25475
06-Jan-26,78.65,78.99,78.33,78.33,145499
05-Jan-26,77.60,78.09,77.60,78.09,99717
02-Jan-26,75.55,80.63,75.55,80.30,1275
29-Dec-25,77.10,77.10,77.10,77.10,2313
26-Dec-25,76.24,76.24,76.24,76.24,381
23-Dec-25,77.03,77.03,77.03,77.03,77
22-Dec-25,77.35,77.35,77.35,77.35,30940
19-Dec-25,76.17,76.17,76.17,76.17,6779
18-Dec-25,75.33,75.33,75.30,75.30,150613
17-Dec-25,74.50,74.50,74.06,74.06,149148
15-Dec-25,74.97,75.42,74.97,75.42,2324
12-Dec-25,75.32,75.32,74.90,74.90,527312
11-Dec-25,73.77,73.80,73.77,73.80,516549
09-Dec-25,74.00,74.00,74.00,74.00,74
08-Dec-25,74.55,74.55,74.24,74.31,1563
05-Dec-25,74.18,76.51,74.18,76.51,46531
04-Dec-25,73.50,73.50,73.00,73.00,9316
02-Dec-25,76.04,76.04,75.36,75.36,754
01-Dec-25,76.58,78.54,76.58,78.26,946722
28-Nov-25,74.05,74.75,73.00,73.00,399483
26-Nov-25,74.20,74.39,74.00,74.35,143502
21-Nov-25,71.26,71.26,71.26,71.26,71
19-Nov-25,72.10,72.10,71.74,71.74,11193
18-Nov-25,74.64,74.64,74.64,74.64,1492
17-Nov-25,73.78,73.90,73.78,73.90,1255
14-Nov-25,75.40,75.40,75.40,75.40,301
12-Nov-25,76.01,76.10,75.35,75.35,3726
10-Nov-25,74.40,74.40,74.40,74.40,3720
07-Nov-25,74.24,74.24,74.24,74.24,74
05-Nov-25,75.18,75.40,75.18,75.40,2107
04-Nov-25,74.33,74.33,74.33,74.33,11892
03-Nov-25,75.99,76.00,75.29,75.29,546739

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NETE34