Italia markets close in 4 hours 40 minutes

Neogrid Participações S.A. (NGRD3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
0,8300+0,0300 (+3,75%)
Alla chiusura: 05:05PM BRT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20240,79000,84000,79000,83000,8300304.200
26 giu 20240,80000,81000,79000,80000,8000237.800
25 giu 20240,80000,80000,78000,80000,8000235.900
24 giu 20240,80000,81000,78000,80000,8000295.900
21 giu 20240,79000,82000,78000,79000,7900354.900
20 giu 20240,81000,83000,78000,79000,7900242.300
19 giu 20240,78000,81000,77000,81000,8100381.100
18 giu 20240,82000,85000,78000,79000,7900651.200
17 giu 20240,80000,83000,79000,82000,8200258.300
14 giu 20240,82000,83000,77000,80000,8000969.000
13 giu 20240,82000,86000,81000,81000,8100469.500
12 giu 20240,86000,90000,82000,82000,8200853.900
11 giu 20240,84000,90000,83000,84000,8400993.300
10 giu 20240,85000,88000,84000,84000,8400736.900
07 giu 20240,89000,91000,84000,84000,84001.097.200
06 giu 20240,91000,92000,89000,89000,8900580.900
05 giu 20240,90000,91000,88000,89000,8900638.700
04 giu 20240,95000,97000,92000,92000,9200684.000
03 giu 20240,95000,97000,93000,94000,9400696.600
31 mag 20240,95000,97000,93000,97000,9700445.900
29 mag 20240,94000,96000,93000,95000,9500273.700
28 mag 20240,96000,97000,93000,94000,9400498.200
27 mag 20240,95000,97000,94000,96000,9600776.200
24 mag 20240,94000,96000,94000,95000,9500299.300
23 mag 20240,96000,96000,93000,94000,9400633.900
22 mag 20240,99000,99000,95000,96000,9600695.300
21 mag 20241,00001,00000,97000,98000,9800568.000
20 mag 20240,99000,99000,97000,99000,9900328.300
17 mag 20240,97000,99000,96000,98000,98001.060.000
16 mag 20240,99001,00000,97000,98000,9800618.800
15 mag 20241,00001,01000,98000,99000,9900422.300
14 mag 20240,99001,02000,98001,01001,0100957.800
13 mag 20241,01001,01000,98000,99000,9900899.600
10 mag 20241,05001,05001,00001,00001,0000585.700
09 mag 20241,06001,06001,01001,04001,0400606.700
08 mag 20241,04001,06001,03001,06001,0600315.400
07 mag 20241,05001,09001,01001,04001,04001.173.900
06 mag 20241,08001,12001,07001,09001,09001.021.000
03 mag 20241,08001,10001,03001,06001,06001.116.400
02 mag 20241,03001,13001,02001,06001,06002.615.500
30 apr 20241,02001,05000,99001,03001,03002.366.500
29 apr 20241,01001,03001,00001,02001,0200341.900
26 apr 20241,02001,06001,01001,01001,0100626.600
25 apr 20241,03001,03001,01001,02001,0200103.900
24 apr 20241,03001,05001,01001,03001,0300238.300
23 apr 20241,04001,05001,01001,02001,0200307.900
22 apr 20241,02001,05001,00001,04001,0400180.600
22 apr 20240.005431 Dividendo
19 apr 20240,97001,05000,97001,03001,0246384.200
18 apr 20240,99001,00000,97000,98000,9748344.900
17 apr 20240,97001,01000,97000,98000,9748349.800
16 apr 20241,02001,02000,97000,99000,9848973.400
15 apr 20241,03001,04001,00001,00000,9947692.700
12 apr 20241,07001,07001,03001,04001,0345346.800
11 apr 20241,05001,06001,04001,06001,0544781.400
10 apr 20241,06001,07001,05001,06001,0544377.500
09 apr 20241,06001,07001,05001,06001,0544128.200
08 apr 20241,06001,07001,04001,05001,0445799.500
05 apr 20241,08001,08001,06001,07001,0644196.400
04 apr 20241,08001,09001,06001,07001,0644791.500
03 apr 20241,06001,08001,05001,08001,0743173.000
02 apr 20241,07001,08001,05001,08001,0743357.800
01 apr 20241,09001,09001,05001,08001,0743788.200
28 mar 20241,07001,09001,06001,06001,0544401.900
27 mar 20241,08001,09001,06001,07001,0644372.000
26 mar 20241,08001,09001,07001,08001,0743125.400
25 mar 20241,09001,09001,07001,08001,0743298.100
22 mar 20241,11001,11001,07001,09001,0843205.900
21 mar 20241,09001,11001,08001,10001,0942236.100
20 mar 20241,07001,10001,07001,09001,0843274.800
19 mar 20241,08001,09001,06001,09001,0843288.100
18 mar 20241,09001,10001,07001,07001,0644257.600
15 mar 20241,10001,13001,08001,09001,0843391.100
14 mar 20241,08001,11001,07001,10001,0942460.500
13 mar 20241,10001,12001,07001,08001,0743535.000
12 mar 20241,08001,12001,07001,11001,1041570.200
11 mar 20241,09001,09001,06001,07001,0644469.100
08 mar 20241,07001,10001,06001,09001,0843409.900
07 mar 20241,11001,11001,07001,08001,0743387.100
06 mar 20241,14001,18001,09001,10001,0942791.300
05 mar 20241,13001,16001,12001,13001,1240479.400
04 mar 20241,13001,16001,10001,12001,1141457.100
01 mar 20241,19001,20001,11001,12001,1141722.100
29 feb 20241,09001,23001,08001,17001,16382.040.900
28 feb 20241,08001,09001,07001,09001,0843535.700
27 feb 20241,07001,08001,07001,07001,0644289.300
26 feb 20241,09001,09001,06001,07001,0644430.900
23 feb 20241,08001,09001,07001,09001,0843250.900
22 feb 20241,08001,10001,07001,08001,0743723.000
21 feb 20241,12001,14001,07001,08001,0743538.900
20 feb 20241,07001,12001,07001,12001,1141227.700
19 feb 20241,08001,12001,07001,07001,0644732.300
16 feb 20241,07001,09001,06001,08001,0743445.300
15 feb 20241,10001,11001,07001,07001,0644408.400
14 feb 20241,10001,10001,08001,10001,0942130.900
09 feb 20241,11001,13001,10001,11001,1041256.900
08 feb 20241,13001,14001,10001,12001,1141228.400
07 feb 20241,15001,15001,11001,12001,1141273.200
06 feb 20241,09001,15001,09001,15001,1439389.400
05 feb 20241,09001,12001,07001,09001,0843202.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...