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
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	-0,62%	-0,16	25,60	25,65	25,60	26,60	349K	54
09/06/2025	-2,46%	-0,65	25,76	25,70	25,70	27,39	226K	56
06/06/2025	-1,12%	-0,30	26,41	27,00	26,03	27,89	214K	42
05/06/2025	-1,15%	-0,31	26,71	26,90	26,66	27,90	89K	20
04/06/2025	-1,03%	-0,28	27,02	27,38	27,00	28,11	282K	49
03/06/2025	3,10%	0,82	27,30	26,10	25,50	27,30	617K	59
02/06/2025	1,85%	0,48	26,48	25,80	25,72	26,48	89K	24
30/05/2025	0,27%	0,07	26,00	26,20	25,94	26,40	84K	23
29/05/2025	-1,67%	-0,44	25,93	26,94	25,67	26,94	253K	60
28/05/2025	-3,90%	-1,07	26,37	27,40	26,10	27,40	239K	66
27/05/2025	2,24%	0,60	27,44	26,31	26,31	27,90	420K	60
26/05/2025	1,82%	0,48	26,84	27,00	26,25	27,30	344K	66
23/05/2025	-7,18%	-2,04	26,36	28,39	26,27	28,39	550K	58
22/05/2025	2,56%	0,71	28,40	27,81	27,25	30,97	2M	217
21/05/2025	-0,75%	-0,21	27,69	27,90	26,03	27,90	1M	181
20/05/2025	-0,32%	-0,09	27,90	26,63	25,92	28,00	1M	153
19/05/2025	21,22%	4,90	27,99	23,08	22,61	28,60	4M	739
16/05/2025	14,25%	2,88	23,09	20,44	20,10	23,09	1M	269
15/05/2025	-2,27%	-0,47	20,21	20,70	20,02	21,57	938K	203
14/05/2025	-1,24%	-0,26	20,68	21,14	20,04	21,14	463K	153
13/05/2025	2,85%	0,58	20,94	20,01	19,94	21,46	982K	231
12/05/2025	2,72%	0,54	20,36	20,09	19,50	20,47	534K	105
09/05/2025	-1,83%	-0,37	19,82	20,25	19,80	20,30	84K	25
08/05/2025	4,29%	0,83	20,19	19,50	19,30	20,43	183K	54
07/05/2025	-1,73%	-0,34	19,36	19,78	19,23	19,78	145K	36
06/05/2025	0,51%	0,10	19,70	20,00	19,30	20,04	226K	65
05/05/2025	-0,61%	-0,12	19,60	19,66	19,60	20,08	44K	21
02/05/2025	-0,40%	-0,08	19,72	19,77	19,67	19,97	42K	12
30/04/2025	-2,65%	-0,54	19,80	20,15	19,80	20,32	176K	40
29/04/2025	1,65%	0,33	20,34	20,15	20,08	20,45	79K	32
28/04/2025	-0,05%	-0,01	20,01	20,10	19,96	20,33	143K	51
25/04/2025	-1,38%	-0,28	20,02	20,30	20,02	20,67	134K	49
24/04/2025	-	-	20,30	20,09	19,94	20,50	223K	69

Date,Open,High,Low,Close,Volume
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
09-Jun-25,25.70,27.39,25.70,25.76,225506
06-Jun-25,27.00,27.89,26.03,26.41,214170
05-Jun-25,26.90,27.90,26.66,26.71,89281
04-Jun-25,27.38,28.11,27.00,27.02,281533
03-Jun-25,26.10,27.30,25.50,27.30,617488
02-Jun-25,25.80,26.48,25.72,26.48,88559
30-May-25,26.20,26.40,25.94,26.00,83531
29-May-25,26.94,26.94,25.67,25.93,252697
28-May-25,27.40,27.40,26.10,26.37,239116
27-May-25,26.31,27.90,26.31,27.44,419948
26-May-25,27.00,27.30,26.25,26.84,344256
23-May-25,28.39,28.39,26.27,26.36,550067
22-May-25,27.81,30.97,27.25,28.40,2096871
21-May-25,27.90,27.90,26.03,27.69,1284603
20-May-25,26.63,28.00,25.92,27.90,1197872
19-May-25,23.08,28.60,22.61,27.99,4364184
16-May-25,20.44,23.09,20.10,23.09,1473300
15-May-25,20.70,21.57,20.02,20.21,938392
14-May-25,21.14,21.14,20.04,20.68,462772
13-May-25,20.01,21.46,19.94,20.94,981976
12-May-25,20.09,20.47,19.50,20.36,533602
09-May-25,20.25,20.30,19.80,19.82,83720
08-May-25,19.50,20.43,19.30,20.19,182810
07-May-25,19.78,19.78,19.23,19.36,145358
06-May-25,20.00,20.04,19.30,19.70,226121
05-May-25,19.66,20.08,19.60,19.60,43554
02-May-25,19.77,19.97,19.67,19.72,41503
30-Apr-25,20.15,20.32,19.80,19.80,175612
29-Apr-25,20.15,20.45,20.08,20.34,78771
28-Apr-25,20.10,20.33,19.96,20.01,143137
25-Apr-25,20.30,20.67,20.02,20.02,134215
24-Apr-25,20.09,20.50,19.94,20.30,222972

*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