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
19/11/2024	-2,72%	-1,38	49,35	49,45	49,35	49,45	43K	2
18/11/2024	3,87%	1,89	50,73	50,96	50,73	50,96	32K	3
14/11/2024	10,75%	4,74	48,84	46,80	46,80	48,92	26K	13
13/11/2024	-1,56%	-0,70	44,10	44,00	44,00	44,40	14K	7
12/11/2024	-0,33%	-0,15	44,80	45,40	44,64	45,40	4K	4
11/11/2024	2,07%	0,91	44,95	44,90	44,90	45,16	26K	3
08/11/2024	-4,86%	-2,25	44,04	44,99	44,04	44,99	40K	7

07/11/2024	1,74%	0,79	46,29	46,29	46,29	46,29	12K	1
06/11/2024	-1,30%	-0,60	45,50	45,90	45,50	45,90	168K	6
05/11/2024	0,77%	0,35	46,10	45,75	45,75	46,10	3K	3
04/11/2024	-1,46%	-0,68	45,75	46,70	45,75	46,70	34K	3
01/11/2024	-0,62%	-0,29	46,43	46,55	46,21	46,55	29K	5
31/10/2024	0,37%	0,17	46,72	46,60	46,60	46,72	16K	2
30/10/2024	-1,59%	-0,75	46,55	46,95	46,55	46,95	18K	2
29/10/2024	2,49%	1,15	47,30	46,96	46,96	47,35	8K	8
28/10/2024	1,56%	0,71	46,15	46,15	46,15	46,15	6K	2
25/10/2024	1,66%	0,74	45,44	45,76	45,44	45,76	10K	3
24/10/2024	-1,87%	-0,85	44,70	45,10	44,70	45,10	26K	7
23/10/2024	-1,73%	-0,80	45,55	45,95	45,55	45,95	22K	5
22/10/2024	0,43%	0,20	46,35	46,15	46,05	46,35	13K	6
21/10/2024	-1,91%	-0,90	46,15	47,52	46,10	47,52	37K	5
18/10/2024	4,32%	1,95	47,05	47,25	46,95	47,25	53K	15
17/10/2024	-3,22%	-1,50	45,10	45,40	45,05	45,40	43K	8
16/10/2024	0,22%	0,10	46,60	46,80	46,40	46,80	38K	10
15/10/2024	-1,90%	-0,90	46,50	46,25	46,25	46,50	1K	2
14/10/2024	-4,44%	-2,20	47,40	47,75	47,40	47,75	20K	3
11/10/2024	0,20%	0,10	49,60	49,89	49,60	49,89	9K	2
10/10/2024	-0,98%	-0,49	49,50	48,92	48,92	49,53	34K	5
09/10/2024	-3,59%	-1,86	49,99	49,70	49,20	50,20	14K	11
08/10/2024	-5,04%	-2,75	51,85	53,09	51,80	53,09	71K	11
07/10/2024	-1,82%	-1,01	54,60	54,82	53,74	54,82	198K	45
04/10/2024	-1,54%	-0,87	55,61	55,34	55,34	55,61	57K	4
03/10/2024	-0,07%	-0,04	56,48	56,76	55,92	57,00	58K	5
02/10/2024	7,15%	3,77	56,52	55,32	55,00	56,52	24K	8
01/10/2024	3,03%	1,55	52,75	51,72	51,23	52,75	13K	6
30/09/2024	-0,19%	-0,10	51,20	50,27	50,27	53,10	12K	12
27/09/2024	3,01%	1,50	51,30	51,01	50,95	51,30	11K	7
26/09/2024	4,73%	2,25	49,80	51,01	48,92	51,20	69K	18
25/09/2024	-0,02%	-0,01	47,55	47,20	47,20	48,06	41K	6
24/09/2024	6,90%	3,07	47,56	46,95	46,76	47,56	41K	8
23/09/2024	2,42%	1,05	44,49	43,99	43,99	45,07	4K	4
20/09/2024	0,65%	0,28	43,44	43,44	43,44	43,44	5K	1
19/09/2024	3,13%	1,31	43,16	43,16	43,16	43,16	863	1
18/09/2024	-1,39%	-0,59	41,85	42,06	41,85	42,06	172K	6
17/09/2024	-0,09%	-0,04	42,44	42,60	42,44	42,60	5K	2
16/09/2024	-1,48%	-0,64	42,48	43,04	42,36	43,04	2K	7
13/09/2024	-0,99%	-0,43	43,12	43,21	43,00	43,21	20K	7
12/09/2024	-1,56%	-0,69	43,55	43,83	43,46	43,83	20K	16
11/09/2024	2,22%	0,96	44,24	44,16	44,16	44,24	103K	6
10/09/2024	-0,37%	-0,16	43,28	43,04	42,96	43,28	14K	3
09/09/2024	-0,28%	-0,12	43,44	44,00	43,24	44,00	23K	9
06/09/2024	0,74%	0,32	43,56	43,24	43,24	43,56	23K	3
05/09/2024	-3,91%	-1,76	43,24	45,06	43,24	45,06	9K	21
04/09/2024	2,02%	0,89	45,00	45,50	44,70	45,60	83K	9
03/09/2024	-0,74%	-0,33	44,11	44,80	43,88	44,80	3K	20
02/09/2024	-2,14%	-0,97	44,44	46,94	44,44	46,94	8K	4
30/08/2024	-0,07%	-0,03	45,41	46,45	45,41	46,45	95K	18
29/08/2024	1,77%	0,79	45,44	45,44	45,44	45,44	2K	1
28/08/2024	-2,93%	-1,35	44,65	45,30	44,60	45,30	32K	17
27/08/2024	1,55%	0,70	46,00	46,00	46,00	46,00	5K	1
26/08/2024	0,67%	0,30	45,30	44,80	44,80	45,30	12K	2
23/08/2024	-2,09%	-0,96	45,00	45,07	44,65	45,10	5K	6
22/08/2024	-9,08%	-4,59	45,96	46,93	45,20	47,10	40K	27
21/08/2024	2,74%	1,35	50,55	50,20	50,20	50,70	6K	9
20/08/2024	-1,99%	-1,00	49,20	49,30	49,15	49,30	16K	22
19/08/2024	2,24%	1,10	50,20	50,20	50,20	50,20	18K	1
16/08/2024	-0,81%	-0,40	49,10	49,35	49,10	49,35	14K	2
15/08/2024	3,56%	1,70	49,50	49,10	49,10	49,60	13K	10
14/08/2024	-1,95%	-0,95	47,80	47,75	47,70	47,95	14K	8
13/08/2024	-1,44%	-0,71	48,75	49,30	48,75	49,30	14K	3
12/08/2024	-0,72%	-0,36	49,46	49,40	49,30	49,46	103K	6
09/08/2024	-0,08%	-0,04	49,82	49,90	49,81	49,90	22K	14
08/08/2024	0,73%	0,36	49,86	49,98	49,86	49,98	18K	8
07/08/2024	1,31%	0,64	49,50	49,45	49,45	49,50	27K	2
06/08/2024	-2,86%	-1,44	48,86	49,08	48,86	49,25	216K	7
05/08/2024	-2,42%	-1,25	50,30	50,94	50,30	51,00	20K	19
02/08/2024	-1,30%	-0,68	51,55	51,28	51,28	51,55	2M	40
01/08/2024	0,25%	0,13	52,23	52,20	52,15	52,23	6K	13
31/07/2024	1,17%	0,60	52,10	52,15	52,03	52,45	223K	15
30/07/2024	0,00%	0,00	51,50	51,50	51,50	51,50	618	1
29/07/2024	-1,45%	-0,76	51,50	52,79	51,35	52,79	13K	5
26/07/2024	-3,40%	-1,84	52,26	52,26	52,26	52,26	37K	1
25/07/2024	1,31%	0,70	54,10	54,25	54,10	54,40	104K	4
24/07/2024	2,61%	1,36	53,40	53,06	53,06	53,40	51K	2
23/07/2024	-0,76%	-0,40	52,04	51,97	51,97	52,04	24K	4
22/07/2024	2,06%	1,06	52,44	52,44	52,44	52,44	12K	1
19/07/2024	-0,43%	-0,22	51,38	51,29	51,29	51,38	28K	8
18/07/2024	0,98%	0,50	51,60	51,50	51,50	51,60	18K	4
17/07/2024	1,79%	0,90	51,10	50,79	50,79	51,10	28K	2
16/07/2024	-2,01%	-1,03	50,20	50,45	50,20	50,47	70K	13
15/07/2024	1,37%	0,69	51,23	51,15	51,15	51,23	8K	3
12/07/2024	0,98%	0,49	50,54	50,93	50,43	50,93	26K	10
11/07/2024	2,46%	1,20	50,05	49,75	49,75	50,05	177K	3
10/07/2024	-4,08%	-2,08	48,85	49,22	48,80	49,29	173K	15
09/07/2024	1,15%	0,58	50,93	50,56	50,38	50,93	358K	72
08/07/2024	0,50%	0,25	50,35	50,42	50,35	50,42	36K	3
05/07/2024	-6,00%	-3,20	50,10	50,94	50,10	50,94	234K	70
04/07/2024	-1,02%	-0,55	53,30	53,30	53,30	53,30	53	1
03/07/2024	1,49%	0,79	53,85	53,65	53,65	53,85	39K	2
02/07/2024	-2,19%	-1,19	53,06	52,97	52,97	53,06	6K	22
01/07/2024	1,78%	0,95	54,25	54,00	53,85	54,40	91K	6
28/06/2024	1,12%	0,59	53,30	53,30	53,30	53,30	9K	1
27/06/2024	-0,92%	-0,49	52,71	52,66	52,66	52,81	36K	36
26/06/2024	5,16%	2,61	53,20	52,75	52,75	53,30	254K	9
25/06/2024	2,20%	1,09	50,59	50,93	50,59	50,93	30K	2
24/06/2024	1,91%	0,93	49,50	49,45	49,45	49,50	186K	7
21/06/2024	-2,49%	-1,24	48,57	48,80	48,57	48,80	168K	38
20/06/2024	-0,64%	-0,32	49,81	49,20	49,20	49,85	486K	44
19/06/2024	1,58%	0,78	50,13	50,13	50,13	50,13	12K	2
18/06/2024	-1,89%	-0,95	49,35	50,41	48,50	50,41	11K	53
17/06/2024	1,39%	0,69	50,30	50,00	49,99	50,30	155K	9
14/06/2024	0,02%	0,01	49,61	49,56	49,56	49,62	5K	35
13/06/2024	-1,20%	-0,60	49,60	49,45	49,45	49,60	11K	67
12/06/2024	1,07%	0,53	50,20	50,20	50,20	50,20	33K	2
11/06/2024	-1,55%	-0,78	49,67	49,93	49,67	49,95	5K	30
10/06/2024	1,22%	0,61	50,45	50,75	50,45	50,75	128K	36
07/06/2024	1,20%	0,59	49,84	49,90	49,81	49,90	8K	47
06/06/2024	-1,99%	-1,00	49,25	49,54	49,25	49,54	120K	17
05/06/2024	4,84%	2,32	50,25	49,23	49,23	50,25	12K	5
04/06/2024	3,74%	1,73	47,93	47,10	47,10	47,93	3K	46
03/06/2024	-1,49%	-0,70	46,20	46,30	46,20	46,30	8K	35
31/05/2024	0,71%	0,33	46,90	46,80	46,80	46,90	69K	2
29/05/2024	-0,91%	-0,43	46,57	46,66	46,57	46,66	12K	7
28/05/2024	0,00%	0,00	47,00	47,10	47,00	47,10	32K	2
24/05/2024	-3,89%	-1,90	47,00	47,40	46,81	47,40	84K	17
23/05/2024	-3,74%	-1,90	48,90	49,27	48,81	49,27	222K	42
22/05/2024	0,45%	0,23	50,80	50,85	50,80	50,85	21K	20
21/05/2024	-5,42%	-2,90	50,57	50,94	50,40	50,94	22K	18
20/05/2024	-0,30%	-0,16	53,47	53,55	53,47	53,55	5K	14
17/05/2024	0,52%	0,28	53,63	53,46	53,46	54,00	25K	27
16/05/2024	4,92%	2,50	53,35	53,06	53,06	53,50	33K	5
15/05/2024	0,39%	0,20	50,85	50,95	50,85	50,95	7K	29
14/05/2024	-0,88%	-0,45	50,65	50,89	50,65	50,89	6K	2
13/05/2024	-	-	51,10	50,80	50,80	52,00	200K	15

Date,Open,High,Low,Close,Volume
19-Nov-24,49.45,49.45,49.35,49.35,43477
18-Nov-24,50.96,50.96,50.73,50.73,31914
14-Nov-24,46.80,48.92,46.80,48.84,26043
13-Nov-24,44.00,44.40,44.00,44.10,14479
12-Nov-24,45.40,45.40,44.64,44.80,4168
11-Nov-24,44.90,45.16,44.90,44.95,26339
08-Nov-24,44.99,44.99,44.04,44.04,39948
07-Nov-24,46.29,46.29,46.29,46.29,11850
06-Nov-24,45.90,45.90,45.50,45.50,167679
05-Nov-24,45.75,46.10,45.75,46.10,3269
04-Nov-24,46.70,46.70,45.75,45.75,33877
01-Nov-24,46.55,46.55,46.21,46.43,29019
31-Oct-24,46.60,46.72,46.60,46.72,16071
30-Oct-24,46.95,46.95,46.55,46.55,17602
29-Oct-24,46.96,47.35,46.96,47.30,8076
28-Oct-24,46.15,46.15,46.15,46.15,5907
25-Oct-24,45.76,45.76,45.44,45.44,10319
24-Oct-24,45.10,45.10,44.70,44.70,25700
23-Oct-24,45.95,45.95,45.55,45.55,22210
22-Oct-24,46.15,46.35,46.05,46.35,12638
21-Oct-24,47.52,47.52,46.10,46.15,36987
18-Oct-24,47.25,47.25,46.95,47.05,53482
17-Oct-24,45.40,45.40,45.05,45.10,42904
16-Oct-24,46.80,46.80,46.40,46.60,37673
15-Oct-24,46.25,46.50,46.25,46.50,1394
14-Oct-24,47.75,47.75,47.40,47.40,19539
11-Oct-24,49.89,49.89,49.60,49.60,9456
10-Oct-24,48.92,49.53,48.92,49.50,34472
09-Oct-24,49.70,50.20,49.20,49.99,14475
08-Oct-24,53.09,53.09,51.80,51.85,71463
07-Oct-24,54.82,54.82,53.74,54.60,198045
04-Oct-24,55.34,55.61,55.34,55.61,57016
03-Oct-24,56.76,57.00,55.92,56.48,57725
02-Oct-24,55.32,56.52,55.00,56.52,23837
01-Oct-24,51.72,52.75,51.23,52.75,12903
30-Sep-24,50.27,53.10,50.27,51.20,12070
27-Sep-24,51.01,51.30,50.95,51.30,10633
26-Sep-24,51.01,51.20,48.92,49.80,68826
25-Sep-24,47.20,48.06,47.20,47.55,41181
24-Sep-24,46.95,47.56,46.76,47.56,41255
23-Sep-24,43.99,45.07,43.99,44.49,3754
20-Sep-24,43.44,43.44,43.44,43.44,4952
19-Sep-24,43.16,43.16,43.16,43.16,863
18-Sep-24,42.06,42.06,41.85,41.85,172107
17-Sep-24,42.60,42.60,42.44,42.44,5185
16-Sep-24,43.04,43.04,42.36,42.48,2173
13-Sep-24,43.21,43.21,43.00,43.12,19877
12-Sep-24,43.83,43.83,43.46,43.55,19989
11-Sep-24,44.16,44.24,44.16,44.24,102804
10-Sep-24,43.04,43.28,42.96,43.28,14050
09-Sep-24,44.00,44.00,43.24,43.44,23143
06-Sep-24,43.24,43.56,43.24,43.56,22772
05-Sep-24,45.06,45.06,43.24,43.24,8756
04-Sep-24,45.50,45.60,44.70,45.00,82538
03-Sep-24,44.80,44.80,43.88,44.11,3008
02-Sep-24,46.94,46.94,44.44,44.44,7531
30-Aug-24,46.45,46.45,45.41,45.41,95035
29-Aug-24,45.44,45.44,45.44,45.44,1544
28-Aug-24,45.30,45.30,44.60,44.65,31919
27-Aug-24,46.00,46.00,46.00,46.00,4876
26-Aug-24,44.80,45.30,44.80,45.30,12358
23-Aug-24,45.07,45.10,44.65,45.00,5487
22-Aug-24,46.93,47.10,45.20,45.96,40289
21-Aug-24,50.20,50.70,50.20,50.55,6259
20-Aug-24,49.30,49.30,49.15,49.20,16024
19-Aug-24,50.20,50.20,50.20,50.20,17871
16-Aug-24,49.35,49.35,49.10,49.10,13701
15-Aug-24,49.10,49.60,49.10,49.50,12543
14-Aug-24,47.75,47.95,47.70,47.80,13579
13-Aug-24,49.30,49.30,48.75,48.75,14105
12-Aug-24,49.40,49.46,49.30,49.46,102995
09-Aug-24,49.90,49.90,49.81,49.82,21954
08-Aug-24,49.98,49.98,49.86,49.86,17900
07-Aug-24,49.45,49.50,49.45,49.50,27175
06-Aug-24,49.08,49.25,48.86,48.86,215725
05-Aug-24,50.94,51.00,50.30,50.30,19889
02-Aug-24,51.28,51.55,51.28,51.55,1800090
01-Aug-24,52.20,52.23,52.15,52.23,5897
31-Jul-24,52.15,52.45,52.03,52.10,222863
30-Jul-24,51.50,51.50,51.50,51.50,618
29-Jul-24,52.79,52.79,51.35,51.50,12613
26-Jul-24,52.26,52.26,52.26,52.26,36738
25-Jul-24,54.25,54.40,54.10,54.10,104093
24-Jul-24,53.06,53.40,53.06,53.40,50563
23-Jul-24,51.97,52.04,51.97,52.04,24062
22-Jul-24,52.44,52.44,52.44,52.44,11746
19-Jul-24,51.29,51.38,51.29,51.38,28261
18-Jul-24,51.50,51.60,51.50,51.60,18385
17-Jul-24,50.79,51.10,50.79,51.10,27795
16-Jul-24,50.45,50.47,50.20,50.20,69661
15-Jul-24,51.15,51.23,51.15,51.23,7786
12-Jul-24,50.93,50.93,50.43,50.54,25781
11-Jul-24,49.75,50.05,49.75,50.05,177077
10-Jul-24,49.22,49.29,48.80,48.85,173115
09-Jul-24,50.56,50.93,50.38,50.93,358060
08-Jul-24,50.42,50.42,50.35,50.35,36403
05-Jul-24,50.94,50.94,50.10,50.10,234404
04-Jul-24,53.30,53.30,53.30,53.30,53
03-Jul-24,53.65,53.85,53.65,53.85,39200
02-Jul-24,52.97,53.06,52.97,53.06,5882
01-Jul-24,54.00,54.40,53.85,54.25,90705
28-Jun-24,53.30,53.30,53.30,53.30,9434
27-Jun-24,52.66,52.81,52.66,52.71,36450
26-Jun-24,52.75,53.30,52.75,53.20,254331
25-Jun-24,50.93,50.93,50.59,50.59,29956
24-Jun-24,49.45,49.50,49.45,49.50,186326
21-Jun-24,48.80,48.80,48.57,48.57,168413
20-Jun-24,49.20,49.85,49.20,49.81,485823
19-Jun-24,50.13,50.13,50.13,50.13,12031
18-Jun-24,50.41,50.41,48.50,49.35,10686
17-Jun-24,50.00,50.30,49.99,50.30,154689
14-Jun-24,49.56,49.62,49.56,49.61,4561
13-Jun-24,49.45,49.60,49.45,49.60,11435
12-Jun-24,50.20,50.20,50.20,50.20,33332
11-Jun-24,49.93,49.95,49.67,49.67,4623
10-Jun-24,50.75,50.75,50.45,50.45,127575
07-Jun-24,49.90,49.90,49.81,49.84,7828
06-Jun-24,49.54,49.54,49.25,49.25,120346
05-Jun-24,49.23,50.25,49.23,50.25,11922
04-Jun-24,47.10,47.93,47.10,47.93,3288
03-Jun-24,46.30,46.30,46.20,46.20,8421
31-May-24,46.80,46.90,46.80,46.90,69389
29-May-24,46.66,46.66,46.57,46.57,11691
28-May-24,47.10,47.10,47.00,47.00,31820
24-May-24,47.40,47.40,46.81,47.00,84332
23-May-24,49.27,49.27,48.81,48.90,221848
22-May-24,50.85,50.85,50.80,50.80,21203
21-May-24,50.94,50.94,50.40,50.57,21738
20-May-24,53.55,53.55,53.47,53.47,4978
17-May-24,53.46,54.00,53.46,53.63,24582
16-May-24,53.06,53.50,53.06,53.35,32784
15-May-24,50.95,50.95,50.85,50.85,7281
14-May-24,50.89,50.89,50.65,50.65,6332
13-May-24,50.80,52.00,50.80,51.10,200242

*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