Cotação atual, histórico e gráfico do papel: NGRD3

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 NGRD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/12/2025	1,96%	0,49	25,50	25,08	25,02	25,50	83K	25
16/12/2025	-3,66%	-0,95	25,01	25,69	25,01	25,71	40K	12
15/12/2025	0,00%	0,00	25,96	26,01	25,96	26,07	107K	15
12/12/2025	1,01%	0,26	25,96	25,02	25,02	26,20	44K	8
11/12/2025	0,78%	0,20	25,70	25,50	24,71	26,39	385K	46
10/12/2025	-0,16%	-0,04	25,50	25,54	25,50	25,80	614K	50
09/12/2025	-1,77%	-0,46	25,54	25,61	25,54	25,89	49K	10

08/12/2025	-0,38%	-0,10	26,00	26,13	25,95	26,40	115K	19
05/12/2025	-1,44%	-0,38	26,10	26,12	25,60	26,52	178K	33
04/12/2025	0,49%	0,13	26,48	26,21	26,04	26,75	626K	58
03/12/2025	-0,19%	-0,05	26,35	26,14	26,03	26,50	293K	26
02/12/2025	1,93%	0,50	26,40	25,90	25,60	26,44	198K	37
01/12/2025	1,49%	0,38	25,90	26,09	25,90	26,31	203K	28
28/11/2025	-5,38%	-1,45	25,52	27,32	25,52	27,34	557K	136
27/11/2025	5,76%	1,47	26,97	25,65	25,60	27,35	1M	166
26/11/2025	-0,47%	-0,12	25,50	25,62	23,90	25,62	2M	163
25/11/2025	-1,00%	-0,26	25,62	25,90	25,60	25,90	154K	22
24/11/2025	-0,08%	-0,02	25,88	25,31	25,30	25,88	111K	29
21/11/2025	1,57%	0,40	25,90	25,39	25,10	25,90	204K	36
19/11/2025	4,04%	0,99	25,50	24,51	24,51	25,70	270K	39
18/11/2025	-0,77%	-0,19	24,51	25,27	24,19	25,52	216K	40
17/11/2025	-0,40%	-0,10	24,70	24,57	24,57	25,00	99K	23
14/11/2025	-1,94%	-0,49	24,80	25,05	24,80	25,10	182K	30
13/11/2025	1,16%	0,29	25,29	24,97	24,75	25,52	290K	47
12/11/2025	-0,83%	-0,21	25,00	25,21	25,00	25,22	103K	26
11/11/2025	-2,66%	-0,69	25,21	25,36	25,19	25,66	188K	27
10/11/2025	0,08%	0,02	25,90	25,55	25,22	25,90	291K	36
07/11/2025	1,49%	0,38	25,88	25,45	24,60	25,88	301K	48
06/11/2025	1,23%	0,31	25,50	26,00	25,00	26,00	324K	63
05/11/2025	4,44%	1,07	25,19	24,54	24,36	25,20	246K	59
04/11/2025	-3,33%	-0,83	24,12	24,90	24,12	24,90	76K	26
03/11/2025	-0,40%	-0,10	24,95	25,21	24,91	25,21	53K	14
31/10/2025	0,00%	0,00	25,05	25,15	25,05	25,35	100K	21
30/10/2025	-0,87%	-0,22	25,05	25,15	25,05	25,40	156K	28
29/10/2025	-2,36%	-0,61	25,27	25,63	25,27	25,80	1M	13
28/10/2025	0,90%	0,23	25,88	25,65	25,00	25,98	201K	44
27/10/2025	-3,90%	-1,04	25,65	26,13	25,65	26,15	143K	48
24/10/2025	3,21%	0,83	26,69	25,87	25,87	26,69	100K	29
23/10/2025	-1,86%	-0,49	25,86	26,02	25,86	26,35	31K	11
22/10/2025	0,92%	0,24	26,35	26,59	26,28	27,41	75K	28
21/10/2025	-0,42%	-0,11	26,11	26,48	26,11	27,06	259K	38
20/10/2025	0,46%	0,12	26,22	25,50	25,50	26,24	169K	57
17/10/2025	-0,19%	-0,05	26,10	25,50	25,50	26,39	54K	19
16/10/2025	0,73%	0,19	26,15	25,99	25,99	26,15	146K	12
15/10/2025	-0,15%	-0,04	25,96	25,66	25,64	25,96	121K	24
14/10/2025	1,17%	0,30	26,00	25,69	25,69	26,27	39K	11
13/10/2025	-1,15%	-0,30	25,70	26,00	25,56	26,01	191K	43
10/10/2025	-0,38%	-0,10	26,00	25,51	25,51	26,35	261K	34
09/10/2025	0,00%	0,00	26,10	26,70	26,10	26,70	47K	12
08/10/2025	2,92%	0,74	26,10	25,97	25,60	26,10	137K	26
07/10/2025	-4,84%	-1,29	25,36	26,00	25,35	26,02	128K	24
06/10/2025	2,15%	0,56	26,65	26,00	25,85	26,98	835K	67
03/10/2025	3,49%	0,88	26,09	25,40	25,30	26,10	452K	63
02/10/2025	-1,48%	-0,38	25,21	25,40	25,20	25,50	142K	27
01/10/2025	1,27%	0,32	25,59	25,45	25,14	25,59	358K	27
30/09/2025	1,08%	0,27	25,27	25,01	25,00	25,30	233K	34
29/09/2025	-3,70%	-0,96	25,00	26,10	25,00	26,10	911K	97
26/09/2025	-0,92%	-0,24	25,96	26,07	25,80	27,44	2M	165
25/09/2025	-4,59%	-1,26	26,20	26,98	25,56	26,98	177K	54
24/09/2025	5,94%	1,54	27,46	25,59	25,57	27,46	179K	37
23/09/2025	0,82%	0,21	25,92	25,99	25,81	26,19	125K	21
22/09/2025	-1,68%	-0,44	25,71	26,15	25,70	26,16	228K	58
19/09/2025	1,51%	0,39	26,15	25,80	25,79	26,17	196K	19
18/09/2025	-1,49%	-0,39	25,76	26,03	25,76	26,03	81K	12
17/09/2025	0,19%	0,05	26,15	25,66	25,65	26,15	78K	17
16/09/2025	0,00%	0,00	26,10	26,10	26,05	26,11	26K	6
15/09/2025	-0,42%	-0,11	26,10	26,11	26,10	26,50	71K	13
12/09/2025	0,34%	0,09	26,21	26,17	26,17	26,38	37K	10
11/09/2025	0,77%	0,20	26,12	25,89	25,89	26,29	65K	19
10/09/2025	0,50%	0,13	25,92	25,67	25,67	26,20	49K	8
09/09/2025	0,16%	0,04	25,79	25,90	25,79	25,99	59K	14
08/09/2025	-3,56%	-0,95	25,75	26,70	25,75	26,70	103K	24
05/09/2025	0,75%	0,20	26,70	26,83	26,70	27,01	124K	16
04/09/2025	-1,71%	-0,46	26,50	26,96	26,50	27,27	148K	39
03/09/2025	0,67%	0,18	26,96	26,70	26,70	26,96	418K	18
02/09/2025	0,49%	0,13	26,78	26,60	26,60	26,96	110K	21
01/09/2025	-0,19%	-0,05	26,65	26,76	26,54	26,93	168K	32
29/08/2025	0,79%	0,21	26,70	26,51	26,51	26,83	80K	8
28/08/2025	1,69%	0,44	26,49	26,14	26,14	26,88	204K	38
27/08/2025	0,19%	0,05	26,05	26,05	26,05	26,18	63K	13
26/08/2025	-1,74%	-0,46	26,00	26,01	26,00	26,44	149K	36
25/08/2025	0,19%	0,05	26,46	26,41	26,21	26,50	71K	10
22/08/2025	1,69%	0,44	26,41	26,09	25,68	26,41	225K	31
21/08/2025	-0,04%	-0,01	25,97	26,41	25,93	26,41	62K	9
20/08/2025	0,15%	0,04	25,98	26,00	25,52	26,17	380K	31
19/08/2025	-0,65%	-0,17	25,94	26,25	25,94	26,25	135K	28
18/08/2025	0,42%	0,11	26,11	25,96	25,93	26,27	251K	25
15/08/2025	1,56%	0,40	26,00	25,70	25,40	26,00	251K	38
14/08/2025	0,00%	0,00	25,60	25,79	25,47	26,05	279K	52
13/08/2025	-0,78%	-0,20	25,60	25,52	25,40	26,24	123K	42
12/08/2025	-0,77%	-0,20	25,80	26,00	25,62	26,20	156K	27
11/08/2025	3,59%	0,90	26,00	25,19	25,17	26,43	182K	33
08/08/2025	-1,57%	-0,40	25,10	24,99	24,99	25,59	222K	39
07/08/2025	-3,63%	-0,96	25,50	26,39	25,20	26,46	438K	91
06/08/2025	0,42%	0,11	26,46	26,35	25,82	26,99	313K	74
05/08/2025	5,19%	1,30	26,35	25,05	25,05	26,38	214K	41
04/08/2025	-1,26%	-0,32	25,05	25,99	24,90	25,99	568K	40
01/08/2025	-1,67%	-0,43	25,37	25,41	24,90	25,98	218K	42
31/07/2025	0,39%	0,10	25,80	25,33	25,33	26,29	122K	16
30/07/2025	0,78%	0,20	25,70	25,45	25,45	26,00	536K	33
29/07/2025	0,00%	0,00	25,50	25,03	25,02	26,26	470K	57
28/07/2025	-0,39%	-0,10	25,50	25,66	25,30	25,99	261K	42
25/07/2025	-1,99%	-0,52	25,60	26,17	25,59	26,17	277K	29
24/07/2025	1,63%	0,42	26,12	25,70	25,23	26,55	424K	64
23/07/2025	0,63%	0,16	25,70	25,34	25,27	25,86	525K	54
22/07/2025	0,00%	0,00	25,54	25,50	25,50	26,43	185K	29
21/07/2025	2,16%	0,54	25,54	25,95	25,32	25,95	89K	24
18/07/2025	-2,04%	-0,52	25,00	25,52	24,90	26,44	395K	48
17/07/2025	-3,66%	-0,97	25,52	26,77	25,51	26,77	72K	23
16/07/2025	5,75%	1,44	26,49	25,26	25,07	27,48	498K	71
15/07/2025	0,40%	0,10	25,05	25,06	25,05	25,07	38K	8
14/07/2025	1,92%	0,47	24,95	25,00	24,70	25,29	88K	24
11/07/2025	-2,08%	-0,52	24,48	25,00	24,14	25,05	89K	25
10/07/2025	1,30%	0,32	25,00	24,18	24,17	25,89	107K	32
09/07/2025	-1,28%	-0,32	24,68	24,53	24,52	25,23	99K	29
08/07/2025	-0,44%	-0,11	25,00	25,39	25,00	25,40	35K	13
07/07/2025	-1,53%	-0,39	25,11	25,48	25,00	25,50	484K	33
04/07/2025	-1,28%	-0,33	25,50	25,50	25,50	25,59	161K	30
03/07/2025	-1,41%	-0,37	25,83	25,67	25,67	26,40	185K	42
02/07/2025	1,75%	0,45	26,20	26,30	25,55	26,40	304K	22
01/07/2025	-0,96%	-0,25	25,75	26,70	25,75	26,70	112K	28
27/06/2025	1,52%	0,39	26,00	25,98	25,70	26,96	142K	49
26/06/2025	-3,32%	-0,88	25,61	26,49	25,55	26,95	224K	54
25/06/2025	1,77%	0,46	26,49	26,38	25,66	26,50	146K	35
24/06/2025	0,31%	0,08	26,03	25,94	25,71	26,03	101K	28
23/06/2025	-2,08%	-0,55	25,95	26,99	25,92	26,99	161K	41
20/06/2025	-3,53%	-0,97	26,50	26,92	26,50	27,19	296K	41
18/06/2025	1,44%	0,39	27,47	26,56	26,55	27,50	260K	40
17/06/2025	-0,15%	-0,04	27,08	26,61	26,61	27,12	107K	31
16/06/2025	2,11%	0,56	27,12	26,60	26,50	27,19	67K	20
13/06/2025	-1,01%	-0,27	26,56	26,10	25,95	27,32	216K	51
12/06/2025	1,13%	0,30	26,83	26,83	25,98	26,83	138K	38
11/06/2025	3,63%	0,93	26,53	26,12	25,60	26,53	174K	48
10/06/2025	-	-	25,60	25,65	25,60	26,60	349K	54

Date,Open,High,Low,Close,Volume
17-Dec-25,25.08,25.50,25.02,25.50,83465
16-Dec-25,25.69,25.71,25.01,25.01,40336
15-Dec-25,26.01,26.07,25.96,25.96,106543
12-Dec-25,25.02,26.20,25.02,25.96,44281
11-Dec-25,25.50,26.39,24.71,25.70,385469
10-Dec-25,25.54,25.80,25.50,25.50,614481
09-Dec-25,25.61,25.89,25.54,25.54,48757
08-Dec-25,26.13,26.40,25.95,26.00,114729
05-Dec-25,26.12,26.52,25.60,26.10,177778
04-Dec-25,26.21,26.75,26.04,26.48,626284
03-Dec-25,26.14,26.50,26.03,26.35,293000
02-Dec-25,25.90,26.44,25.60,26.40,197731
01-Dec-25,26.09,26.31,25.90,25.90,202981
28-Nov-25,27.32,27.34,25.52,25.52,556508
27-Nov-25,25.65,27.35,25.60,26.97,1006541
26-Nov-25,25.62,25.62,23.90,25.50,2276631
25-Nov-25,25.90,25.90,25.60,25.62,154201
24-Nov-25,25.31,25.88,25.30,25.88,110545
21-Nov-25,25.39,25.90,25.10,25.90,203749
19-Nov-25,24.51,25.70,24.51,25.50,270216
18-Nov-25,25.27,25.52,24.19,24.51,216272
17-Nov-25,24.57,25.00,24.57,24.70,99170
14-Nov-25,25.05,25.10,24.80,24.80,182052
13-Nov-25,24.97,25.52,24.75,25.29,290195
12-Nov-25,25.21,25.22,25.00,25.00,102978
11-Nov-25,25.36,25.66,25.19,25.21,187853
10-Nov-25,25.55,25.90,25.22,25.90,290725
07-Nov-25,25.45,25.88,24.60,25.88,301069
06-Nov-25,26.00,26.00,25.00,25.50,324183
05-Nov-25,24.54,25.20,24.36,25.19,246328
04-Nov-25,24.90,24.90,24.12,24.12,76046
03-Nov-25,25.21,25.21,24.91,24.95,52651
31-Oct-25,25.15,25.35,25.05,25.05,100493
30-Oct-25,25.15,25.40,25.05,25.05,155694
29-Oct-25,25.63,25.80,25.27,25.27,1281935
28-Oct-25,25.65,25.98,25.00,25.88,201395
27-Oct-25,26.13,26.15,25.65,25.65,142725
24-Oct-25,25.87,26.69,25.87,26.69,100256
23-Oct-25,26.02,26.35,25.86,25.86,31331
22-Oct-25,26.59,27.41,26.28,26.35,75170
21-Oct-25,26.48,27.06,26.11,26.11,258665
20-Oct-25,25.50,26.24,25.50,26.22,168989
17-Oct-25,25.50,26.39,25.50,26.10,54223
16-Oct-25,25.99,26.15,25.99,26.15,146070
15-Oct-25,25.66,25.96,25.64,25.96,121037
14-Oct-25,25.69,26.27,25.69,26.00,38891
13-Oct-25,26.00,26.01,25.56,25.70,191022
10-Oct-25,25.51,26.35,25.51,26.00,260856
09-Oct-25,26.70,26.70,26.10,26.10,47217
08-Oct-25,25.97,26.10,25.60,26.10,136925
07-Oct-25,26.00,26.02,25.35,25.36,128406
06-Oct-25,26.00,26.98,25.85,26.65,834684
03-Oct-25,25.40,26.10,25.30,26.09,451709
02-Oct-25,25.40,25.50,25.20,25.21,141984
01-Oct-25,25.45,25.59,25.14,25.59,357859
30-Sep-25,25.01,25.30,25.00,25.27,233253
29-Sep-25,26.10,26.10,25.00,25.00,910664
26-Sep-25,26.07,27.44,25.80,25.96,2217376
25-Sep-25,26.98,26.98,25.56,26.20,177359
24-Sep-25,25.59,27.46,25.57,27.46,179038
23-Sep-25,25.99,26.19,25.81,25.92,124861
22-Sep-25,26.15,26.16,25.70,25.71,227727
19-Sep-25,25.80,26.17,25.79,26.15,195750
18-Sep-25,26.03,26.03,25.76,25.76,80583
17-Sep-25,25.66,26.15,25.65,26.15,77579
16-Sep-25,26.10,26.11,26.05,26.10,26096
15-Sep-25,26.11,26.50,26.10,26.10,70967
12-Sep-25,26.17,26.38,26.17,26.21,36777
11-Sep-25,25.89,26.29,25.89,26.12,65336
10-Sep-25,25.67,26.20,25.67,25.92,49257
09-Sep-25,25.90,25.99,25.79,25.79,59474
08-Sep-25,26.70,26.70,25.75,25.75,102519
05-Sep-25,26.83,27.01,26.70,26.70,123700
04-Sep-25,26.96,27.27,26.50,26.50,147981
03-Sep-25,26.70,26.96,26.70,26.96,417520
02-Sep-25,26.60,26.96,26.60,26.78,109576
01-Sep-25,26.76,26.93,26.54,26.65,168357
29-Aug-25,26.51,26.83,26.51,26.70,79979
28-Aug-25,26.14,26.88,26.14,26.49,203965
27-Aug-25,26.05,26.18,26.05,26.05,62630
26-Aug-25,26.01,26.44,26.00,26.00,149022
25-Aug-25,26.41,26.50,26.21,26.46,71273
22-Aug-25,26.09,26.41,25.68,26.41,225447
21-Aug-25,26.41,26.41,25.93,25.97,62404
20-Aug-25,26.00,26.17,25.52,25.98,380491
19-Aug-25,26.25,26.25,25.94,25.94,135184
18-Aug-25,25.96,26.27,25.93,26.11,250555
15-Aug-25,25.70,26.00,25.40,26.00,250677
14-Aug-25,25.79,26.05,25.47,25.60,278946
13-Aug-25,25.52,26.24,25.40,25.60,123180
12-Aug-25,26.00,26.20,25.62,25.80,156327
11-Aug-25,25.19,26.43,25.17,26.00,181937
08-Aug-25,24.99,25.59,24.99,25.10,221532
07-Aug-25,26.39,26.46,25.20,25.50,437924
06-Aug-25,26.35,26.99,25.82,26.46,313387
05-Aug-25,25.05,26.38,25.05,26.35,213851
04-Aug-25,25.99,25.99,24.90,25.05,568319
01-Aug-25,25.41,25.98,24.90,25.37,217540
31-Jul-25,25.33,26.29,25.33,25.80,121545
30-Jul-25,25.45,26.00,25.45,25.70,535552
29-Jul-25,25.03,26.26,25.02,25.50,470472
28-Jul-25,25.66,25.99,25.30,25.50,261099
25-Jul-25,26.17,26.17,25.59,25.60,277310
24-Jul-25,25.70,26.55,25.23,26.12,423829
23-Jul-25,25.34,25.86,25.27,25.70,525274
22-Jul-25,25.50,26.43,25.50,25.54,185418
21-Jul-25,25.95,25.95,25.32,25.54,88805
18-Jul-25,25.52,26.44,24.90,25.00,395246
17-Jul-25,26.77,26.77,25.51,25.52,72307
16-Jul-25,25.26,27.48,25.07,26.49,498331
15-Jul-25,25.06,25.07,25.05,25.05,37581
14-Jul-25,25.00,25.29,24.70,24.95,87519
11-Jul-25,25.00,25.05,24.14,24.48,89122
10-Jul-25,24.18,25.89,24.17,25.00,107124
09-Jul-25,24.53,25.23,24.52,24.68,98891
08-Jul-25,25.39,25.40,25.00,25.00,35242
07-Jul-25,25.48,25.50,25.00,25.11,483885
04-Jul-25,25.50,25.59,25.50,25.50,160851
03-Jul-25,25.67,26.40,25.67,25.83,184904
02-Jul-25,26.30,26.40,25.55,26.20,303937
01-Jul-25,26.70,26.70,25.75,25.75,111865
27-Jun-25,25.98,26.96,25.70,26.00,141779
26-Jun-25,26.49,26.95,25.55,25.61,223617
25-Jun-25,26.38,26.50,25.66,26.49,145996
24-Jun-25,25.94,26.03,25.71,26.03,101214
23-Jun-25,26.99,26.99,25.92,25.95,160596
20-Jun-25,26.92,27.19,26.50,26.50,296336
18-Jun-25,26.56,27.50,26.55,27.47,259564
17-Jun-25,26.61,27.12,26.61,27.08,107419
16-Jun-25,26.60,27.19,26.50,27.12,67049
13-Jun-25,26.10,27.32,25.95,26.56,216380
12-Jun-25,26.83,26.83,25.98,26.83,137689
11-Jun-25,26.12,26.53,25.60,26.53,173992
10-Jun-25,25.65,26.60,25.60,25.60,348869

*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: NGRD3