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
04/04/2025	-2,32%	-0,46	19,34	19,40	18,50	20,01	539K	149
03/04/2025	-1,00%	-0,20	19,80	20,12	19,38	20,12	457K	109
02/04/2025	-6,02%	-1,28	20,00	20,98	20,00	21,26	1M	195
01/04/2025	1,19%	0,25	21,28	20,85	19,80	21,47	847K	156
31/03/2025	-5,99%	-1,34	21,03	21,78	20,87	21,95	383K	105
28/03/2025	-1,45%	-0,33	22,37	22,60	21,47	22,69	541K	135
27/03/2025	-0,66%	-0,15	22,70	22,95	22,60	23,15	418K	86

26/03/2025	-1,30%	-0,30	22,85	23,35	22,44	23,54	626K	157
25/03/2025	0,04%	0,01	23,15	22,60	22,59	23,41	286K	84
24/03/2025	1,94%	0,44	23,14	22,53	22,01	24,44	798K	147
21/03/2025	-2,07%	-0,48	22,70	23,40	22,58	23,40	423K	130
20/03/2025	-3,09%	-0,74	23,18	23,66	23,11	24,97	1M	336
19/03/2025	2,88%	0,67	23,92	23,14	23,14	23,98	617K	145
18/03/2025	3,89%	0,87	23,25	22,40	22,00	23,99	559K	128
17/03/2025	0,58%	0,13	22,38	21,70	21,62	22,99	918K	220
14/03/2025	-1,90%	-0,43	22,25	22,99	22,16	22,99	272K	68
13/03/2025	3,09%	0,68	22,68	22,50	21,70	22,75	462K	125
12/03/2025	-1,96%	-0,44	22,00	22,31	21,78	22,98	1M	256
11/03/2025	0,00%	0,00	22,44	22,32	21,28	22,56	592K	182
10/03/2025	2,42%	0,53	22,44	21,78	21,60	22,74	719K	150
07/03/2025	4,28%	0,90	21,91	21,36	20,70	21,99	783K	186
06/03/2025	-2,05%	-0,44	21,01	21,81	20,40	21,87	845K	195
05/03/2025	-1,42%	-0,31	21,45	21,50	21,11	22,15	389K	80
28/02/2025	-3,72%	-0,84	21,76	22,23	21,41	22,50	620K	138
27/02/2025	0,94%	0,21	22,60	22,15	21,73	22,98	731K	225
26/02/2025	0,95%	0,21	22,39	22,86	21,35	22,88	1M	296
25/02/2025	6,58%	1,37	22,18	20,62	20,62	23,58	1M	316
24/02/2025	0,63%	0,13	20,81	21,00	20,46	21,33	940K	253
21/02/2025	-1,15%	-0,24	20,68	20,85	20,55	21,28	606K	218
20/02/2025	1,50%	0,31	20,92	20,61	20,40	20,93	409K	148
19/02/2025	1,93%	0,39	20,61	20,22	19,81	21,34	838K	260
18/02/2025	-3,94%	-0,83	20,22	20,56	20,22	20,89	223K	77
17/02/2025	3,19%	0,65	21,05	19,93	19,93	21,28	533K	134
14/02/2025	6,19%	1,19	20,40	19,30	19,30	20,47	607K	210
13/02/2025	-1,03%	-0,20	19,21	19,60	19,06	19,69	321K	108
12/02/2025	-2,12%	-0,42	19,41	19,62	19,17	19,85	283K	94
11/02/2025	-3,13%	-0,64	19,83	20,50	19,70	20,50	368K	95
10/02/2025	0,99%	0,20	20,47	19,74	19,36	20,48	593K	207
07/02/2025	4,27%	0,83	20,27	19,47	19,25	20,50	826K	265
06/02/2025	-0,56%	-0,11	19,44	19,51	19,30	19,84	402K	157
05/02/2025	0,26%	0,05	19,55	19,55	19,31	20,12	513K	176
04/02/2025	-1,52%	-0,30	19,50	19,80	19,41	20,19	351K	96
03/02/2025	-2,61%	-0,53	19,80	20,22	19,71	20,47	495K	128
31/01/2025	-6,66%	-1,45	20,33	21,60	20,26	21,80	1M	290
30/01/2025	2,01%	0,43	21,78	21,38	21,29	21,94	370K	109
29/01/2025	1,47%	0,31	21,35	21,35	21,04	21,69	294K	98
28/01/2025	-4,23%	-0,93	21,04	21,77	21,03	21,93	484K	146
27/01/2025	2,33%	0,50	21,97	21,10	21,02	21,97	903K	154
24/01/2025	7,14%	1,43	21,47	20,00	20,00	22,10	2M	466
23/01/2025	0,75%	0,15	20,04	20,54	19,62	20,54	902K	209
22/01/2025	-5,33%	-1,12	19,89	21,22	19,82	21,26	498K	136
21/01/2025	-6,62%	-1,49	21,01	21,84	21,01	22,72	1M	185
20/01/2025	9,81%	2,01	22,50	20,48	20,26	22,52	1M	244
17/01/2025	-2,38%	-0,50	20,49	20,77	20,42	21,14	756K	188
16/01/2025	3,96%	0,80	20,99	20,07	19,59	21,00	897K	217
15/01/2025	-1,13%	-0,23	20,19	20,80	20,00	21,30	2M	358
14/01/2025	5,53%	1,07	20,42	19,35	18,52	20,42	1M	291
13/01/2025	0,26%	0,05	19,35	19,02	18,23	19,46	1M	380
10/01/2025	-1,98%	-0,39	19,30	19,59	18,57	19,71	947K	215
09/01/2025	0,92%	0,18	19,69	19,91	19,03	20,26	483K	142
08/01/2025	-6,25%	-1,30	19,51	21,08	19,51	21,08	774K	297
07/01/2025	-1,05%	-0,22	20,81	21,04	20,70	22,38	747K	165
06/01/2025	-3,62%	-0,79	21,03	21,98	21,03	22,19	219K	77
03/01/2025	1,77%	0,38	21,82	21,05	21,05	22,56	1M	392
02/01/2025	-7,39%	-1,71	21,44	23,05	21,44	23,05	831K	217
30/12/2024	-6,05%	-1,49	23,15	24,65	22,90	24,65	1M	421
27/12/2024	-3,14%	-0,80	24,64	25,01	24,64	25,48	358K	97
26/12/2024	3,08%	0,76	25,44	24,99	24,40	25,99	871K	247
23/12/2024	-6,76%	-1,79	24,68	26,74	24,55	26,74	2M	526
20/12/2024	2,08%	0,54	26,47	25,26	24,66	26,47	1M	262
19/12/2024	2,77%	0,70	25,93	25,77	23,80	26,39	2M	301
18/12/2024	0,80%	0,20	25,23	25,16	24,32	26,08	2M	442
17/12/2024	-6,22%	-1,66	25,03	26,90	25,01	27,79	1M	205
16/12/2024	-0,45%	-0,12	26,69	27,30	26,53	29,16	2M	292
13/12/2024	-0,59%	-0,16	26,81	27,36	26,80	28,12	415K	132
12/12/2024	-7,61%	-2,22	26,97	28,80	26,97	28,80	1M	269
11/12/2024	8,27%	2,23	29,19	26,96	26,96	29,19	2M	283
10/12/2024	-3,65%	-1,02	26,96	28,00	26,76	28,58	681K	174
09/12/2024	6,31%	1,66	27,98	26,58	26,58	28,10	2M	442
06/12/2024	-7,62%	-2,17	26,32	28,70	26,32	29,03	631K	174
05/12/2024	-0,66%	-0,19	28,49	29,00	27,36	29,08	832K	203
04/12/2024	6,22%	1,68	28,68	26,23	26,23	29,21	1M	254
03/12/2024	-7,66%	-2,24	27,00	29,25	25,90	29,25	1M	337
02/12/2024	6,72%	1,84	29,24	27,07	26,75	29,48	2M	371
29/11/2024	1,22%	0,33	27,40	26,40	26,14	27,41	1M	266
28/11/2024	-5,48%	-1,57	27,07	28,64	26,26	28,64	789K	166
27/11/2024	-0,03%	-0,01	28,64	28,65	28,31	28,97	851K	239
26/11/2024	-1,21%	-0,35	28,65	29,01	28,44	29,43	967K	171
25/11/2024	-1,76%	-0,52	29,00	29,70	28,70	29,97	1M	262
22/11/2024	0,07%	0,02	29,52	29,51	28,64	29,99	2M	370
21/11/2024	2,61%	0,75	29,50	28,42	28,42	30,55	2M	343
19/11/2024	2,68%	0,75	28,75	28,44	28,02	30,76	3M	448
18/11/2024	1,97%	0,54	28,00	27,00	27,00	29,00	2M	339
14/11/2024	-1,93%	-0,54	27,46	28,10	27,46	28,80	874K	215
13/11/2024	-3,08%	-0,89	28,00	28,31	28,00	29,85	2M	383
12/11/2024	5,09%	1,40	28,89	27,10	27,10	28,89	2M	318
11/11/2024	2,35%	0,63	27,49	27,02	25,70	28,60	2M	438
08/11/2024	7,48%	1,87	26,86	24,61	24,39	27,08	2M	444
07/11/2024	2,00%	0,49	24,99	24,95	24,40	25,10	1M	283
06/11/2024	-1,21%	-0,30	24,50	24,69	24,13	25,98	4M	959
05/11/2024	0,00%	0,00	24,80	24,77	22,79	24,98	4M	955
04/11/2024	2,78%	0,67	24,80	23,90	23,58	24,85	1M	320
01/11/2024	0,92%	0,22	24,13	23,52	23,51	24,26	260K	76
31/10/2024	-0,42%	-0,10	23,91	24,32	23,71	24,86	473K	130
30/10/2024	-2,00%	-0,49	24,01	24,22	23,80	24,75	492K	63
29/10/2024	-2,39%	-0,60	24,50	25,10	24,44	25,62	478K	155
28/10/2024	1,37%	0,34	25,10	24,18	23,70	25,35	502K	137
25/10/2024	2,74%	0,66	24,76	24,01	23,30	24,76	565K	96
24/10/2024	-3,64%	-0,91	24,10	25,34	24,01	25,34	562K	124
23/10/2024	-7,37%	-1,99	25,01	27,00	25,01	27,01	458K	128
22/10/2024	-5,79%	-1,66	27,00	28,61	27,00	28,81	697K	115
21/10/2024	-6,37%	-1,95	28,66	31,99	28,66	31,99	930K	137
18/10/2024	0,00%	0,00	30,61	30,92	30,61	31,32	1M	83
17/10/2024	0,00%	0,00	30,61	31,00	30,52	31,56	152K	28
16/10/2024	-1,83%	-0,57	30,61	30,90	30,16	31,52	607K	119
15/10/2024	-1,17%	-0,37	31,18	31,50	30,72	32,48	961K	134
14/10/2024	0,16%	0,05	31,55	31,45	31,00	32,00	2M	123
11/10/2024	3,86%	1,17	31,50	30,00	29,99	31,97	791K	116
10/10/2024	-3,10%	-0,97	30,33	31,61	29,22	32,23	2M	302
09/10/2024	0,97%	0,30	31,30	30,92	29,63	33,95	4M	757
08/10/2024	2.595,65%	29,85	31,00	28,00	27,71	31,04	4M	813
07/10/2024	-0,86%	-0,01	1,15	1,16	1,15	1,19	844K	645
04/10/2024	0,87%	0,01	1,16	1,14	1,13	1,18	537K	629
03/10/2024	0,00%	0,00	1,15	1,14	1,13	1,18	419K	345
02/10/2024	9,52%	0,10	1,15	1,08	1,08	1,18	1M	1.145
01/10/2024	-7,89%	-0,09	1,05	1,14	1,05	1,18	1M	925
30/09/2024	0,00%	0,00	1,14	1,13	1,11	1,15	747K	901
27/09/2024	0,88%	0,01	1,14	1,13	1,11	1,14	539K	913
26/09/2024	0,00%	0,00	1,13	1,15	1,11	1,15	301K	358
25/09/2024	-1,74%	-0,02	1,13	1,14	1,12	1,16	589K	1.627
24/09/2024	0,88%	0,01	1,15	1,15	1,12	1,16	243K	287
23/09/2024	4,59%	0,05	1,14	1,09	1,07	1,16	528K	1.100
20/09/2024	-4,39%	-0,05	1,09	1,14	1,09	1,15	758K	2.992
19/09/2024	-	-	1,14	1,16	1,14	1,17	321K	418

Date,Open,High,Low,Close,Volume
04-Apr-25,19.40,20.01,18.50,19.34,539009
03-Apr-25,20.12,20.12,19.38,19.80,457464
02-Apr-25,20.98,21.26,20.00,20.00,1035287
01-Apr-25,20.85,21.47,19.80,21.28,846926
31-Mar-25,21.78,21.95,20.87,21.03,383479
28-Mar-25,22.60,22.69,21.47,22.37,540539
27-Mar-25,22.95,23.15,22.60,22.70,418378
26-Mar-25,23.35,23.54,22.44,22.85,626385
25-Mar-25,22.60,23.41,22.59,23.15,286239
24-Mar-25,22.53,24.44,22.01,23.14,797982
21-Mar-25,23.40,23.40,22.58,22.70,422504
20-Mar-25,23.66,24.97,23.11,23.18,1304419
19-Mar-25,23.14,23.98,23.14,23.92,616582
18-Mar-25,22.40,23.99,22.00,23.25,558510
17-Mar-25,21.70,22.99,21.62,22.38,917782
14-Mar-25,22.99,22.99,22.16,22.25,272231
13-Mar-25,22.50,22.75,21.70,22.68,462157
12-Mar-25,22.31,22.98,21.78,22.00,1078810
11-Mar-25,22.32,22.56,21.28,22.44,592215
10-Mar-25,21.78,22.74,21.60,22.44,718773
07-Mar-25,21.36,21.99,20.70,21.91,782697
06-Mar-25,21.81,21.87,20.40,21.01,844719
05-Mar-25,21.50,22.15,21.11,21.45,388761
28-Feb-25,22.23,22.50,21.41,21.76,620146
27-Feb-25,22.15,22.98,21.73,22.60,731138
26-Feb-25,22.86,22.88,21.35,22.39,1026104
25-Feb-25,20.62,23.58,20.62,22.18,1216720
24-Feb-25,21.00,21.33,20.46,20.81,940169
21-Feb-25,20.85,21.28,20.55,20.68,606073
20-Feb-25,20.61,20.93,20.40,20.92,408739
19-Feb-25,20.22,21.34,19.81,20.61,838299
18-Feb-25,20.56,20.89,20.22,20.22,223358
17-Feb-25,19.93,21.28,19.93,21.05,533493
14-Feb-25,19.30,20.47,19.30,20.40,607145
13-Feb-25,19.60,19.69,19.06,19.21,320993
12-Feb-25,19.62,19.85,19.17,19.41,282914
11-Feb-25,20.50,20.50,19.70,19.83,367617
10-Feb-25,19.74,20.48,19.36,20.47,592917
07-Feb-25,19.47,20.50,19.25,20.27,826481
06-Feb-25,19.51,19.84,19.30,19.44,401576
05-Feb-25,19.55,20.12,19.31,19.55,512555
04-Feb-25,19.80,20.19,19.41,19.50,350762
03-Feb-25,20.22,20.47,19.71,19.80,495115
31-Jan-25,21.60,21.80,20.26,20.33,1096615
30-Jan-25,21.38,21.94,21.29,21.78,370304
29-Jan-25,21.35,21.69,21.04,21.35,293509
28-Jan-25,21.77,21.93,21.03,21.04,484424
27-Jan-25,21.10,21.97,21.02,21.97,903407
24-Jan-25,20.00,22.10,20.00,21.47,2250953
23-Jan-25,20.54,20.54,19.62,20.04,901940
22-Jan-25,21.22,21.26,19.82,19.89,497745
21-Jan-25,21.84,22.72,21.01,21.01,1018074
20-Jan-25,20.48,22.52,20.26,22.50,1041944
17-Jan-25,20.77,21.14,20.42,20.49,756352
16-Jan-25,20.07,21.00,19.59,20.99,897373
15-Jan-25,20.80,21.30,20.00,20.19,1567128
14-Jan-25,19.35,20.42,18.52,20.42,1341321
13-Jan-25,19.02,19.46,18.23,19.35,1343837
10-Jan-25,19.59,19.71,18.57,19.30,946927
09-Jan-25,19.91,20.26,19.03,19.69,482707
08-Jan-25,21.08,21.08,19.51,19.51,774053
07-Jan-25,21.04,22.38,20.70,20.81,746609
06-Jan-25,21.98,22.19,21.03,21.03,218611
03-Jan-25,21.05,22.56,21.05,21.82,1192238
02-Jan-25,23.05,23.05,21.44,21.44,831107
30-Dec-24,24.65,24.65,22.90,23.15,1342458
27-Dec-24,25.01,25.48,24.64,24.64,357741
26-Dec-24,24.99,25.99,24.40,25.44,871220
23-Dec-24,26.74,26.74,24.55,24.68,2278851
20-Dec-24,25.26,26.47,24.66,26.47,1287517
19-Dec-24,25.77,26.39,23.80,25.93,1618490
18-Dec-24,25.16,26.08,24.32,25.23,2247571
17-Dec-24,26.90,27.79,25.01,25.03,1128142
16-Dec-24,27.30,29.16,26.53,26.69,1755160
13-Dec-24,27.36,28.12,26.80,26.81,415087
12-Dec-24,28.80,28.80,26.97,26.97,1041960
11-Dec-24,26.96,29.19,26.96,29.19,1772550
10-Dec-24,28.00,28.58,26.76,26.96,681428
09-Dec-24,26.58,28.10,26.58,27.98,1647989
06-Dec-24,28.70,29.03,26.32,26.32,630973
05-Dec-24,29.00,29.08,27.36,28.49,832089
04-Dec-24,26.23,29.21,26.23,28.68,1315630
03-Dec-24,29.25,29.25,25.90,27.00,1419938
02-Dec-24,27.07,29.48,26.75,29.24,1665312
29-Nov-24,26.40,27.41,26.14,27.40,1166810
28-Nov-24,28.64,28.64,26.26,27.07,789167
27-Nov-24,28.65,28.97,28.31,28.64,851375
26-Nov-24,29.01,29.43,28.44,28.65,967241
25-Nov-24,29.70,29.97,28.70,29.00,1112087
22-Nov-24,29.51,29.99,28.64,29.52,1696548
21-Nov-24,28.42,30.55,28.42,29.50,2123150
19-Nov-24,28.44,30.76,28.02,28.75,2605492
18-Nov-24,27.00,29.00,27.00,28.00,1668220
14-Nov-24,28.10,28.80,27.46,27.46,873711
13-Nov-24,28.31,29.85,28.00,28.00,1666030
12-Nov-24,27.10,28.89,27.10,28.89,1943389
11-Nov-24,27.02,28.60,25.70,27.49,2164926
08-Nov-24,24.61,27.08,24.39,26.86,1829887
07-Nov-24,24.95,25.10,24.40,24.99,1177733
06-Nov-24,24.69,25.98,24.13,24.50,3941888
05-Nov-24,24.77,24.98,22.79,24.80,3718431
04-Nov-24,23.90,24.85,23.58,24.80,1136151
01-Nov-24,23.52,24.26,23.51,24.13,259666
31-Oct-24,24.32,24.86,23.71,23.91,473293
30-Oct-24,24.22,24.75,23.80,24.01,491918
29-Oct-24,25.10,25.62,24.44,24.50,477662
28-Oct-24,24.18,25.35,23.70,25.10,501549
25-Oct-24,24.01,24.76,23.30,24.76,564555
24-Oct-24,25.34,25.34,24.01,24.10,562441
23-Oct-24,27.00,27.01,25.01,25.01,457661
22-Oct-24,28.61,28.81,27.00,27.00,696920
21-Oct-24,31.99,31.99,28.66,28.66,930204
18-Oct-24,30.92,31.32,30.61,30.61,1428568
17-Oct-24,31.00,31.56,30.52,30.61,151864
16-Oct-24,30.90,31.52,30.16,30.61,607497
15-Oct-24,31.50,32.48,30.72,31.18,960711
14-Oct-24,31.45,32.00,31.00,31.55,1583098
11-Oct-24,30.00,31.97,29.99,31.50,791404
10-Oct-24,31.61,32.23,29.22,30.33,2160453
09-Oct-24,30.92,33.95,29.63,31.30,3908634
08-Oct-24,28.00,31.04,27.71,31.00,3600977
07-Oct-24,1.16,1.19,1.15,1.15,843984
04-Oct-24,1.14,1.18,1.13,1.16,536920
03-Oct-24,1.14,1.18,1.13,1.15,419144
02-Oct-24,1.08,1.18,1.08,1.15,1094757
01-Oct-24,1.14,1.18,1.05,1.05,1357233
30-Sep-24,1.13,1.15,1.11,1.14,747036
27-Sep-24,1.13,1.14,1.11,1.14,538608
26-Sep-24,1.15,1.15,1.11,1.13,301129
25-Sep-24,1.14,1.16,1.12,1.13,588768
24-Sep-24,1.15,1.16,1.12,1.15,243337
23-Sep-24,1.09,1.16,1.07,1.14,527801
20-Sep-24,1.14,1.15,1.09,1.09,757575
19-Sep-24,1.16,1.17,1.14,1.14,321126

*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