Neogrid Participacoes SA (NGRD3)

NGRD3
🏛️ 브라질 →
26.09
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 39.36 39.36 36.65 36.65 0.1M
2022-12-28 38.13 39.11 37.64 39.11 0.0M
2022-12-27 38.87 40.10 37.88 38.13 0.0M
2022-12-26 37.88 38.87 37.88 38.87 0.0M
2022-12-23 37.15 38.87 37.15 38.62 0.0M
2022-12-22 39.36 39.36 36.65 36.90 0.0M
2022-12-21 37.88 39.36 37.15 39.36 0.0M
2022-12-20 35.67 38.62 35.42 38.13 0.0M
2022-12-19 34.93 36.16 34.44 36.16 0.0M
2022-12-16 36.41 36.65 34.93 34.93 0.0M
2022-12-15 34.93 36.65 34.44 36.65 0.0M
2022-12-14 35.92 36.16 33.95 34.93 0.0M
2022-12-13 35.92 36.90 35.67 36.16 0.0M
2022-12-12 35.18 36.65 34.44 36.65 0.0M
2022-12-09 38.87 39.11 35.42 35.42 0.0M
2022-12-08 38.87 38.87 37.39 38.62 0.0M
2022-12-07 37.88 39.61 37.64 38.87 0.0M
2022-12-06 38.87 39.11 37.88 37.88 0.0M
2022-12-05 39.11 40.59 38.13 38.87 0.0M
2022-12-02 35.67 39.85 34.93 39.85 0.1M
2022-12-01 35.67 36.41 34.69 35.67 0.0M
2022-11-30 36.16 36.41 35.18 35.42 0.0M
2022-11-29 36.41 36.90 35.42 36.65 0.0M
2022-11-28 35.67 36.16 34.93 35.92 0.0M
2022-11-25 37.88 37.88 35.67 35.67 0.0M
2022-11-24 35.18 37.88 35.18 37.88 0.0M
2022-11-23 35.42 35.42 34.44 35.18 0.0M
2022-11-22 36.16 36.65 34.93 34.93 0.0M
2022-11-21 35.18 36.41 34.93 36.41 0.0M
2022-11-18 36.65 37.64 35.18 35.18 0.0M
2022-11-17 35.67 36.41 34.19 35.92 0.0M
2022-11-16 35.18 35.92 34.69 35.67 0.0M
2022-11-14 34.44 35.92 34.19 35.18 0.0M
2022-11-11 35.18 35.92 33.95 33.95 0.1M
2022-11-10 37.64 37.64 34.44 34.93 0.1M
2022-11-09 39.61 40.10 37.64 37.64 0.0M
2022-11-08 39.85 40.84 39.36 40.10 0.0M
2022-11-07 40.84 41.33 39.36 39.85 0.1M
2022-11-04 41.82 42.80 40.59 40.59 0.0M
2022-11-03 41.08 41.82 39.36 41.33 0.0M
2022-11-01 38.13 41.33 38.13 40.84 0.1M
2022-10-31 36.90 38.87 35.92 38.62 0.0M
2022-10-28 37.39 38.38 37.15 37.64 0.0M
2022-10-27 38.38 39.11 37.39 37.64 0.0M
2022-10-26 39.36 39.61 38.38 38.62 0.0M
2022-10-25 39.61 40.59 38.87 39.85 0.0M
2022-10-24 39.11 40.59 39.11 39.11 0.0M
2022-10-21 39.36 40.84 38.87 39.61 0.0M
2022-10-20 41.57 41.57 39.61 39.61 0.0M
2022-10-19 41.82 42.31 40.84 40.84 0.0M
2022-10-18 42.56 42.56 41.33 41.82 0.0M
2022-10-17 41.08 43.05 40.84 41.57 0.1M
2022-10-14 42.07 43.05 40.59 40.59 0.0M
2022-10-13 41.33 43.05 41.08 41.82 0.0M
2022-10-11 43.30 43.30 41.57 41.57 0.0M
2022-10-10 45.51 45.51 42.80 43.30 0.0M
2022-10-07 45.26 46.49 44.28 44.53 0.0M
2022-10-06 46.00 46.49 44.77 45.76 0.0M
2022-10-05 45.26 46.74 44.03 46.74 0.0M
2022-10-04 45.02 46.74 44.28 45.26 0.0M
2022-10-03 42.80 46.49 42.80 44.77 0.1M
2022-09-30 41.08 43.05 40.10 42.07 0.0M
2022-09-29 42.07 42.07 41.08 41.33 0.0M
2022-09-28 42.80 43.05 40.84 42.31 0.0M
2022-09-27 38.87 42.31 37.64 42.31 0.1M
2022-09-26 40.10 40.84 38.38 38.38 0.0M
2022-09-23 40.59 41.08 39.85 40.10 0.0M
2022-09-22 41.57 41.82 40.10 40.59 0.0M
2022-09-21 40.59 41.82 40.10 40.84 0.0M
2022-09-20 41.08 41.57 40.10 40.59 0.0M
2022-09-19 39.85 41.57 39.36 41.57 0.0M
2022-09-16 41.57 41.57 39.61 39.85 0.0M
2022-09-15 42.31 42.56 41.33 41.33 0.0M
2022-09-14 43.05 43.30 42.07 42.07 0.0M
2022-09-13 44.28 44.28 43.05 43.05 0.0M
2022-09-12 44.03 45.26 44.03 44.77 0.0M
2022-09-09 42.80 44.77 42.80 44.03 0.0M
2022-09-08 42.80 43.54 42.31 42.80 0.0M
2022-09-06 43.79 44.28 42.31 42.56 0.0M
2022-09-05 45.02 45.26 43.54 43.79 0.0M
2022-09-02 45.02 45.76 44.28 44.28 0.0M
2022-09-01 45.02 46.25 44.53 45.02 0.0M
2022-08-31 46.00 46.49 45.02 45.02 0.0M
2022-08-30 47.48 47.72 45.76 45.76 0.0M
2022-08-29 46.74 48.22 46.74 47.48 0.0M
2022-08-26 47.97 47.97 46.25 47.23 0.0M
2022-08-25 47.72 48.46 46.99 47.97 0.0M
2022-08-24 47.97 49.20 47.48 47.48 0.0M
2022-08-23 47.48 48.71 47.23 48.22 0.0M
2022-08-22 48.22 48.22 46.49 47.48 0.0M
2022-08-19 46.74 48.46 46.25 48.22 0.0M
2022-08-18 47.23 47.97 46.74 46.74 0.0M
2022-08-17 47.48 48.46 46.99 46.99 0.0M
2022-08-16 49.94 50.18 46.99 47.97 0.1M
2022-08-15 47.23 49.94 46.74 49.94 0.0M
2022-08-12 46.74 48.71 45.76 47.72 0.1M
2022-08-11 49.94 50.43 46.00 46.74 0.1M
2022-08-10 50.68 51.17 49.20 49.45 0.1M
2022-08-09 54.86 54.86 49.69 49.94 0.1M
2022-08-08 54.12 56.83 54.12 56.58 0.0M
2022-08-05 54.61 55.35 53.38 54.37 0.0M
2022-08-04 53.14 55.84 53.14 54.61 0.0M
2022-08-03 51.91 53.87 51.41 53.14 0.0M
2022-08-02 49.69 52.15 49.69 52.15 0.0M
2022-08-01 49.20 52.15 48.46 50.92 0.0M
2022-07-29 50.92 51.66 48.22 49.20 0.0M
2022-07-28 50.18 51.66 49.20 50.43 0.0M
2022-07-27 49.20 50.43 48.46 50.18 0.0M
2022-07-26 51.17 51.41 48.95 48.95 0.0M
2022-07-25 51.66 52.40 50.18 52.15 0.0M
2022-07-22 51.66 52.64 50.68 51.17 0.0M
2022-07-21 49.45 52.15 48.22 51.91 0.0M
2022-07-20 46.25 48.95 46.25 48.95 0.0M
2022-07-19 45.26 46.25 44.53 45.26 0.0M
2022-07-18 47.23 48.46 44.53 44.53 0.0M
2022-07-15 47.48 47.48 46.00 46.99 0.0M
2022-07-14 46.99 47.97 46.49 46.74 0.0M
2022-07-13 47.97 49.20 46.74 47.23 0.0M
2022-07-12 46.74 49.20 45.02 49.20 0.0M
2022-07-11 50.43 50.43 46.99 46.99 0.0M
2022-07-08 50.43 50.92 49.20 50.43 0.0M
2022-07-07 48.95 50.68 48.46 50.68 0.0M
2022-07-06 46.00 49.20 46.00 48.71 0.0M
2022-07-05 44.28 46.49 42.80 46.49 0.0M
2022-07-04 46.49 46.49 43.79 43.79 0.0M
2022-07-01 44.28 46.25 44.03 45.76 0.0M
2022-06-30 45.26 46.00 44.03 44.28 0.0M
2022-06-29 49.69 49.69 46.49 46.49 0.1M
2022-06-28 49.94 50.68 49.20 49.69 0.0M
2022-06-27 50.92 51.91 49.94 50.18 0.0M
2022-06-24 50.68 51.66 49.69 50.92 0.0M
2022-06-23 49.45 50.92 49.45 50.18 0.0M
2022-06-22 50.18 51.91 49.20 49.20 0.0M
2022-06-21 50.92 52.64 50.43 50.43 0.0M
2022-06-20 49.45 51.41 48.95 50.68 0.0M
2022-06-17 49.20 50.68 48.71 49.45 0.1M
2022-06-15 50.68 51.66 50.43 50.43 0.1M
2022-06-14 49.45 50.92 49.20 50.18 0.1M
2022-06-13 51.17 51.17 49.20 49.45 0.1M
2022-06-10 51.66 53.38 50.68 51.66 0.0M
2022-06-09 51.17 53.87 51.17 52.15 0.0M
2022-06-08 49.94 53.14 49.94 52.15 0.1M
2022-06-07 52.40 52.89 49.45 51.17 0.1M
2022-06-06 54.12 54.12 51.91 52.40 0.1M
2022-06-03 55.10 55.60 53.63 53.63 0.0M
2022-06-02 54.86 56.33 54.37 54.86 0.1M
2022-06-01 55.60 56.58 54.12 54.12 0.0M
2022-05-31 55.10 55.84 54.37 54.86 0.0M
2022-05-30 55.60 57.32 53.87 54.61 0.0M
2022-05-27 56.33 57.32 55.10 55.35 0.0M
2022-05-26 55.10 57.07 54.86 56.58 0.0M
2022-05-25 55.60 57.32 54.61 55.10 0.0M
2022-05-24 56.09 57.32 55.10 56.58 0.0M
2022-05-23 57.07 57.81 55.60 56.58 0.1M
2022-05-20 54.86 57.32 54.86 56.33 0.0M
2022-05-19 53.63 55.35 51.91 54.12 0.0M
2022-05-18 53.63 54.37 52.89 53.63 0.0M
2022-05-17 54.37 55.84 52.89 53.63 0.0M
2022-05-16 52.40 54.61 52.15 53.87 0.0M
2022-05-13 50.92 53.63 50.68 52.40 0.1M
2022-05-12 51.66 51.66 49.45 50.68 0.1M
2022-05-11 52.40 53.14 51.66 52.15 0.0M
2022-05-10 51.91 52.89 50.43 52.89 0.1M
2022-05-09 51.66 51.91 49.69 51.41 0.1M
2022-05-06 53.63 53.87 51.66 52.15 0.0M
2022-05-05 52.64 54.12 51.66 53.38 0.1M
2022-05-04 54.61 54.86 49.94 53.14 0.1M
2022-05-03 55.35 56.09 54.37 54.61 0.1M
2022-05-02 55.60 57.07 55.10 56.33 0.0M
2022-04-29 57.56 57.81 55.84 55.84 0.0M
2022-04-28 55.60 58.06 54.86 58.06 0.0M
2022-04-27 56.69 57.18 54.49 54.49 0.0M
2022-04-26 57.91 58.40 55.47 55.47 0.0M
2022-04-25 56.45 58.65 55.47 58.16 0.0M
2022-04-22 57.18 58.16 56.20 56.94 0.0M
2022-04-20 60.84 60.84 57.67 57.67 0.0M
2022-04-19 56.94 60.84 56.69 60.84 0.0M
2022-04-18 57.91 58.89 56.45 56.94 0.0M
2022-04-14 59.38 59.87 57.91 57.91 0.0M
2022-04-13 59.38 60.36 57.91 59.87 0.0M
2022-04-12 61.09 62.31 58.40 59.38 0.0M
2022-04-11 63.04 63.04 60.11 60.36 0.0M
2022-04-08 63.53 65.24 61.58 63.53 0.0M
2022-04-07 63.78 64.75 61.58 64.02 0.0M
2022-04-06 67.44 67.69 62.56 63.53 0.1M
2022-04-05 69.89 73.06 67.69 68.18 0.1M
2022-04-04 66.71 70.86 66.47 70.62 0.1M
2022-04-01 64.02 67.20 64.02 67.20 0.1M
2022-03-31 65.73 66.95 63.53 64.02 0.1M
2022-03-30 65.98 68.91 64.75 66.22 0.1M
2022-03-29 67.93 68.42 65.00 65.49 0.1M
2022-03-28 63.53 67.93 61.09 66.71 0.1M
2022-03-25 62.07 65.98 62.07 63.04 0.1M
2022-03-24 59.62 62.31 58.65 62.07 0.1M
2022-03-23 60.11 61.33 58.40 58.89 0.1M
2022-03-22 60.60 62.31 60.11 60.36 0.0M
2022-03-21 62.80 63.29 59.38 60.36 0.0M
2022-03-18 56.94 61.82 56.20 61.58 0.1M
2022-03-17 55.96 57.91 55.22 56.94 0.1M
2022-03-16 59.87 60.36 55.96 56.94 0.1M
2022-03-15 56.20 57.67 54.49 57.42 0.1M
2022-03-14 58.89 59.13 55.71 56.20 0.0M
2022-03-11 61.58 62.31 58.16 58.16 0.0M
2022-03-10 61.09 62.56 59.87 60.60 0.0M
2022-03-09 61.33 63.29 60.36 62.80 0.0M
2022-03-08 59.13 61.58 57.18 59.87 0.0M
2022-03-07 61.82 63.04 57.67 58.65 0.0M
2022-03-04 65.49 65.49 62.07 62.56 0.0M
2022-03-03 66.71 69.15 63.78 65.73 0.0M
2022-03-02 65.98 66.95 65.24 65.98 0.0M
2022-02-25 65.24 67.69 64.27 65.98 0.0M
2022-02-24 61.09 66.95 58.65 66.71 0.1M
2022-02-23 64.02 67.93 63.53 63.53 0.0M
2022-02-22 64.51 66.95 64.02 65.00 0.0M
2022-02-21 66.47 66.71 63.78 64.51 0.0M
2022-02-18 67.93 68.91 66.22 66.22 0.1M
2022-02-17 70.13 71.84 67.69 68.18 0.1M
2022-02-16 72.33 72.82 69.89 70.62 0.0M
2022-02-15 69.15 72.09 68.91 72.09 0.0M
2022-02-14 67.69 69.15 64.75 68.66 0.1M
2022-02-11 72.09 74.77 67.20 67.20 0.1M
2022-02-10 69.64 72.82 66.47 72.57 0.1M
2022-02-09 70.86 73.31 68.66 69.15 0.1M
2022-02-08 71.35 73.06 69.64 70.86 0.1M
2022-02-07 71.11 71.84 69.40 69.64 0.0M
2022-02-04 72.09 72.33 67.69 71.84 0.0M
2022-02-03 72.09 73.06 68.66 70.37 0.0M
2022-02-02 75.51 75.75 71.84 71.84 0.1M
2022-02-01 74.28 76.48 71.84 75.02 0.1M
2022-01-31 70.13 75.02 69.89 74.53 0.1M
2022-01-28 68.91 71.11 66.71 70.37 0.0M
2022-01-27 68.42 70.62 67.93 69.64 0.1M
2022-01-26 69.40 71.84 67.44 67.69 0.1M
2022-01-25 65.49 69.15 65.00 68.42 0.0M
2022-01-24 68.18 68.18 63.29 65.98 0.1M
2022-01-21 66.47 67.93 65.24 67.44 0.1M
2022-01-20 62.56 68.18 62.56 66.95 0.1M
2022-01-19 59.13 63.78 59.13 62.31 0.1M
2022-01-18 61.09 61.09 57.91 57.91 0.0M
2022-01-17 60.60 62.07 59.87 61.09 0.0M
2022-01-14 58.16 61.58 57.67 61.09 0.1M
2022-01-13 59.87 61.09 56.94 58.16 0.1M
2022-01-12 57.67 61.09 57.18 60.84 0.1M
2022-01-11 54.74 58.16 54.49 57.67 0.1M
2022-01-10 56.45 57.42 54.25 54.98 0.1M
2022-01-07 55.47 58.40 54.98 57.42 0.1M
2022-01-06 56.20 59.38 54.25 55.47 0.1M
2022-01-05 58.16 60.36 55.96 56.69 0.1M
2022-01-04 60.11 60.36 56.20 58.89 0.1M
2022-01-03 65.00 68.18 59.13 59.13 0.1M