Mercados españoles cerrados

Neogrid Participações S.A. (NGRD3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
0,8100-0,0200 (-2,41%)
Al cierre: 05:06PM BRT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20240,83000,85000,81000,81000,8100217.500
27 jun 20240,79000,84000,79000,83000,8300304.200
26 jun 20240,80000,81000,79000,80000,8000237.800
25 jun 20240,80000,80000,78000,80000,8000235.900
24 jun 20240,80000,81000,78000,80000,8000295.900
21 jun 20240,79000,82000,78000,79000,7900354.900
20 jun 20240,81000,83000,78000,79000,7900242.300
19 jun 20240,78000,81000,77000,81000,8100381.100
18 jun 20240,82000,85000,78000,79000,7900651.200
17 jun 20240,80000,83000,79000,82000,8200258.300
14 jun 20240,82000,83000,77000,80000,8000969.000
13 jun 20240,82000,86000,81000,81000,8100469.500
12 jun 20240,86000,90000,82000,82000,8200853.900
11 jun 20240,84000,90000,83000,84000,8400993.300
10 jun 20240,85000,88000,84000,84000,8400736.900
07 jun 20240,89000,91000,84000,84000,84001.097.200
06 jun 20240,91000,92000,89000,89000,8900580.900
05 jun 20240,90000,91000,88000,89000,8900638.700
04 jun 20240,95000,97000,92000,92000,9200684.000
03 jun 20240,95000,97000,93000,94000,9400696.600
31 may 20240,95000,97000,93000,97000,9700445.900
29 may 20240,94000,96000,93000,95000,9500273.700
28 may 20240,96000,97000,93000,94000,9400498.200
27 may 20240,95000,97000,94000,96000,9600776.200
24 may 20240,94000,96000,94000,95000,9500299.300
23 may 20240,96000,96000,93000,94000,9400633.900
22 may 20240,99000,99000,95000,96000,9600695.300
21 may 20241,00001,00000,97000,98000,9800568.000
20 may 20240,99000,99000,97000,99000,9900328.300
17 may 20240,97000,99000,96000,98000,98001.060.000
16 may 20240,99001,00000,97000,98000,9800618.800
15 may 20241,00001,01000,98000,99000,9900422.300
14 may 20240,99001,02000,98001,01001,0100957.800
13 may 20241,01001,01000,98000,99000,9900899.600
10 may 20241,05001,05001,00001,00001,0000585.700
09 may 20241,06001,06001,01001,04001,0400606.700
08 may 20241,04001,06001,03001,06001,0600315.400
07 may 20241,05001,09001,01001,04001,04001.173.900
06 may 20241,08001,12001,07001,09001,09001.021.000
03 may 20241,08001,10001,03001,06001,06001.116.400
02 may 20241,03001,13001,02001,06001,06002.615.500
30 abr 20241,02001,05000,99001,03001,03002.366.500
29 abr 20241,01001,03001,00001,02001,0200341.900
26 abr 20241,02001,06001,01001,01001,0100626.600
25 abr 20241,03001,03001,01001,02001,0200103.900
24 abr 20241,03001,05001,01001,03001,0300238.300
23 abr 20241,04001,05001,01001,02001,0200307.900
22 abr 20241,02001,05001,00001,04001,0400180.600
22 abr 20240.005431 Dividendo
19 abr 20240,97001,05000,97001,03001,0246384.200
18 abr 20240,99001,00000,97000,98000,9748344.900
17 abr 20240,97001,01000,97000,98000,9748349.800
16 abr 20241,02001,02000,97000,99000,9848973.400
15 abr 20241,03001,04001,00001,00000,9947692.700
12 abr 20241,07001,07001,03001,04001,0345346.800
11 abr 20241,05001,06001,04001,06001,0544781.400
10 abr 20241,06001,07001,05001,06001,0544377.500
09 abr 20241,06001,07001,05001,06001,0544128.200
08 abr 20241,06001,07001,04001,05001,0445799.500
05 abr 20241,08001,08001,06001,07001,0644196.400
04 abr 20241,08001,09001,06001,07001,0644791.500
03 abr 20241,06001,08001,05001,08001,0743173.000
02 abr 20241,07001,08001,05001,08001,0743357.800
01 abr 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...