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
13/02/2025	-5,34%	-3,39	60,05	60,05	60,05	60,05	35K	1
12/02/2025	4,58%	2,78	63,44	63,18	63,18	63,44	14K	4
11/02/2025	-0,10%	-0,06	60,66	60,72	60,66	60,72	9K	2
10/02/2025	1,23%	0,74	60,72	60,72	60,72	60,72	3K	1
07/02/2025	0,49%	0,29	59,98	59,83	59,79	60,20	2M	64
06/02/2025	1,63%	0,96	59,69	59,69	59,69	59,69	14K	1
05/02/2025	-0,27%	-0,16	58,73	58,89	58,50	58,89	1M	30

04/02/2025	-1,67%	-1,00	58,89	58,86	58,86	58,89	15K	2
03/02/2025	0,45%	0,27	59,89	59,62	59,62	60,21	18K	4
31/01/2025	-3,34%	-2,06	59,62	61,32	59,62	61,32	23K	2
30/01/2025	3,13%	1,87	61,68	61,04	61,04	61,97	7K	3
29/01/2025	1,24%	0,73	59,81	60,77	59,81	60,77	6K	3
28/01/2025	-1,60%	-0,96	59,08	59,08	59,08	59,08	3K	1
27/01/2025	-1,51%	-0,92	60,04	60,51	60,04	60,51	3K	2
24/01/2025	3,74%	2,20	60,96	60,58	60,58	60,96	11K	3
23/01/2025	-0,54%	-0,32	58,76	58,22	58,14	58,76	24K	3
22/01/2025	-2,38%	-1,44	59,08	59,10	59,08	59,10	9K	2
21/01/2025	1,63%	0,97	60,52	60,91	60,52	60,91	14K	3
20/01/2025	-1,73%	-1,05	59,55	59,55	59,55	59,55	59	1
17/01/2025	0,60%	0,36	60,60	60,60	60,20	60,60	28K	20
16/01/2025	-3,75%	-2,35	60,24	61,56	60,15	61,56	27K	4
15/01/2025	8,17%	4,73	62,59	60,03	60,03	62,59	7K	5
14/01/2025	1,21%	0,69	57,86	57,80	57,80	57,86	23K	3
13/01/2025	2,24%	1,25	57,17	57,64	57,17	58,38	92K	10
10/01/2025	-0,30%	-0,17	55,92	56,05	55,92	56,08	5K	3
08/01/2025	1,34%	0,74	56,09	56,15	56,09	56,24	383K	6
07/01/2025	2,73%	1,47	55,35	54,41	54,41	55,35	159K	16
06/01/2025	-1,08%	-0,59	53,88	53,05	51,30	54,54	73K	10
03/01/2025	0,20%	0,11	54,47	54,47	54,47	54,47	8K	1
02/01/2025	-1,24%	-0,68	54,36	54,36	54,36	54,36	16K	1
30/12/2024	-3,34%	-1,90	55,04	55,91	55,04	55,91	7K	4
27/12/2024	-0,42%	-0,24	56,94	56,75	56,75	56,94	9K	2
26/12/2024	0,32%	0,18	57,18	56,91	56,91	57,24	22K	5
23/12/2024	1,39%	0,78	57,00	57,36	56,80	57,84	45K	16
20/12/2024	-0,21%	-0,12	56,22	56,91	56,22	56,91	3K	3
19/12/2024	-2,03%	-1,17	56,34	56,34	56,34	56,34	9K	1
18/12/2024	0,33%	0,19	57,51	57,32	57,32	57,51	7K	2
17/12/2024	0,99%	0,56	57,32	56,76	56,76	57,32	11K	2
16/12/2024	-1,46%	-0,84	56,76	56,94	56,76	56,94	14K	2
13/12/2024	-0,60%	-0,35	57,60	57,44	57,44	57,68	389K	9
12/12/2024	0,56%	0,32	57,95	57,95	57,95	57,95	4K	1
11/12/2024	-1,32%	-0,77	57,63	58,01	57,63	58,01	24K	7
10/12/2024	-4,96%	-3,05	58,40	58,43	58,35	58,56	65K	6
09/12/2024	10,52%	5,85	61,45	54,48	54,48	62,08	56K	14
06/12/2024	2,66%	1,44	55,60	55,16	55,16	55,92	372K	9
05/12/2024	-1,26%	-0,69	54,16	54,24	54,16	54,24	7K	4
04/12/2024	1,44%	0,78	54,85	54,07	54,07	54,85	10K	3
03/12/2024	0,41%	0,22	54,07	54,41	54,07	54,41	5K	4
02/12/2024	2,88%	1,51	53,85	54,00	53,50	54,00	25K	14
29/11/2024	1,04%	0,54	52,34	52,34	52,34	52,34	24K	1
27/11/2024	3,60%	1,80	51,80	51,80	51,80	51,80	12K	1
26/11/2024	0,10%	0,05	50,00	50,00	50,00	50,00	2K	1
25/11/2024	-1,28%	-0,65	49,95	49,73	49,73	49,95	11K	2
22/11/2024	-2,03%	-1,05	50,60	50,72	50,60	50,85	41K	4
21/11/2024	4,66%	2,30	51,65	50,96	50,96	51,75	32K	3
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	-	-	52,10	52,15	52,03	52,45	223K	15

Date,Open,High,Low,Close,Volume
13-Feb-25,60.05,60.05,60.05,60.05,35489
12-Feb-25,63.18,63.44,63.18,63.44,14460
11-Feb-25,60.72,60.72,60.66,60.66,8917
10-Feb-25,60.72,60.72,60.72,60.72,2610
07-Feb-25,59.83,60.20,59.79,59.98,2420291
06-Feb-25,59.69,59.69,59.69,59.69,13788
05-Feb-25,58.89,58.89,58.50,58.73,1270582
04-Feb-25,58.86,58.89,58.86,58.89,14840
03-Feb-25,59.62,60.21,59.62,59.89,18478
31-Jan-25,61.32,61.32,59.62,59.62,22960
30-Jan-25,61.04,61.97,61.04,61.68,7373
29-Jan-25,60.77,60.77,59.81,59.81,6169
28-Jan-25,59.08,59.08,59.08,59.08,2658
27-Jan-25,60.51,60.51,60.04,60.04,2651
24-Jan-25,60.58,60.96,60.58,60.96,10661
23-Jan-25,58.22,58.76,58.14,58.76,23607
22-Jan-25,59.10,59.10,59.08,59.08,8625
21-Jan-25,60.91,60.91,60.52,60.52,14428
20-Jan-25,59.55,59.55,59.55,59.55,59
17-Jan-25,60.60,60.60,60.20,60.60,28100
16-Jan-25,61.56,61.56,60.15,60.24,27129
15-Jan-25,60.03,62.59,60.03,62.59,7024
14-Jan-25,57.80,57.86,57.80,57.86,23309
13-Jan-25,57.64,58.38,57.17,57.17,92125
10-Jan-25,56.05,56.08,55.92,55.92,5383
08-Jan-25,56.15,56.24,56.09,56.09,383107
07-Jan-25,54.41,55.35,54.41,55.35,159494
06-Jan-25,53.05,54.54,51.30,53.88,73412
03-Jan-25,54.47,54.47,54.47,54.47,8061
02-Jan-25,54.36,54.36,54.36,54.36,15546
30-Dec-24,55.91,55.91,55.04,55.04,6823
27-Dec-24,56.75,56.94,56.75,56.94,8597
26-Dec-24,56.91,57.24,56.91,57.18,22463
23-Dec-24,57.36,57.84,56.80,57.00,44794
20-Dec-24,56.91,56.91,56.22,56.22,2816
19-Dec-24,56.34,56.34,56.34,56.34,9465
18-Dec-24,57.32,57.51,57.32,57.51,7303
17-Dec-24,56.76,57.32,56.76,57.32,11348
16-Dec-24,56.94,56.94,56.76,56.76,14247
13-Dec-24,57.44,57.68,57.44,57.60,388564
12-Dec-24,57.95,57.95,57.95,57.95,4172
11-Dec-24,58.01,58.01,57.63,57.63,24081
10-Dec-24,58.43,58.56,58.35,58.40,65443
09-Dec-24,54.48,62.08,54.48,61.45,55573
06-Dec-24,55.16,55.92,55.16,55.60,371760
05-Dec-24,54.24,54.24,54.16,54.16,6723
04-Dec-24,54.07,54.85,54.07,54.85,9855
03-Dec-24,54.41,54.41,54.07,54.07,4655
02-Dec-24,54.00,54.00,53.50,53.85,25132
29-Nov-24,52.34,52.34,52.34,52.34,24024
27-Nov-24,51.80,51.80,51.80,51.80,11706
26-Nov-24,50.00,50.00,50.00,50.00,2000
25-Nov-24,49.73,49.95,49.73,49.95,10756
22-Nov-24,50.72,50.85,50.60,50.60,41486
21-Nov-24,50.96,51.75,50.96,51.65,31670
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

*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