Cotação atual, histórico e gráfico do papel: NETE34

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 NETE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,54%	0,28	51,73	51,40	51,40	51,73	10K	2
07/12/2023	1,88%	0,95	51,45	51,05	51,05	51,45	227K	3
06/12/2023	0,00%	0,00	50,50	50,65	50,50	50,65	66K	10
05/12/2023	-1,98%	-1,02	50,50	50,45	50,45	50,50	8K	8
04/12/2023	-3,74%	-2,00	51,52	51,80	51,52	51,80	90K	11
01/12/2023	-4,39%	-2,46	53,52	54,00	53,52	54,00	85K	5
30/11/2023	0,32%	0,18	55,98	55,92	55,92	55,98	8K	5
29/11/2023	0,09%	0,05	55,80	55,32	55,32	55,80	3K	2
28/11/2023	-0,94%	-0,53	55,75	56,52	55,75	56,52	24K	8
27/11/2023	0,21%	0,12	56,28	56,17	56,17	56,28	12K	13
24/11/2023	-2,09%	-1,20	56,16	55,00	54,49	56,16	19K	5

22/11/2023	1,09%	0,62	57,36	57,60	57,36	57,60	7K	8
21/11/2023	-1,18%	-0,68	56,74	56,74	56,74	56,74	4K	16
20/11/2023	-0,66%	-0,38	57,42	57,24	57,24	57,42	22K	2
17/11/2023	5,17%	2,84	57,80	57,60	57,60	57,80	13K	11
16/11/2023	-1,93%	-1,08	54,96	56,03	53,22	56,03	214K	10
14/11/2023	-1,72%	-0,98	56,04	55,50	55,50	56,04	15K	15
13/11/2023	1,86%	1,04	57,02	57,02	57,02	57,02	100K	2
10/11/2023	0,14%	0,08	55,98	55,86	55,86	55,98	3K	2
09/11/2023	1,45%	0,80	55,90	56,04	55,90	56,10	63K	11
08/11/2023	1,10%	0,60	55,10	54,95	54,95	55,10	7K	2
07/11/2023	0,37%	0,20	54,50	54,50	54,50	54,50	30K	1
06/11/2023	-1,54%	-0,85	54,30	55,15	54,30	55,15	71K	22
03/11/2023	3,08%	1,65	55,15	55,18	55,15	55,35	102K	28
01/11/2023	-0,65%	-0,35	53,50	53,31	53,29	53,50	5K	17
31/10/2023	-0,74%	-0,40	53,85	53,65	53,65	53,97	3K	11
30/10/2023	1,31%	0,70	54,25	54,25	54,25	54,25	9K	1
27/10/2023	1,54%	0,81	53,55	53,50	53,35	53,55	4K	3
26/10/2023	0,30%	0,16	52,74	52,55	52,55	52,74	112K	16
25/10/2023	-0,79%	-0,42	52,58	51,85	51,85	52,72	41K	11
24/10/2023	4,76%	2,41	53,00	53,25	53,00	53,25	3K	21
23/10/2023	-0,18%	-0,09	50,59	50,67	50,59	50,67	3K	9
20/10/2023	-2,56%	-1,33	50,68	50,75	50,60	50,75	810	15
19/10/2023	-1,01%	-0,53	52,01	52,06	52,01	52,06	14K	9
18/10/2023	0,36%	0,19	52,54	52,35	52,35	52,54	18K	14
17/10/2023	-2,64%	-1,42	52,35	53,00	52,32	53,00	2K	10
16/10/2023	0,32%	0,17	53,77	53,00	53,00	53,80	82K	13
13/10/2023	-2,53%	-1,39	53,60	52,86	52,86	53,60	56K	9
11/10/2023	2,17%	1,17	54,99	55,15	54,99	55,15	4K	6
10/10/2023	0,56%	0,30	53,82	53,90	53,82	53,90	7K	4
09/10/2023	2,63%	1,37	53,52	53,43	53,43	53,52	9K	13
06/10/2023	1,62%	0,83	52,15	52,15	52,15	52,15	6K	1
05/10/2023	0,92%	0,47	51,32	51,32	51,32	51,32	7K	1
04/10/2023	0,06%	0,03	50,85	50,85	50,85	50,85	9K	1
03/10/2023	0,93%	0,47	50,82	50,00	50,00	50,82	10K	11
02/10/2023	0,20%	0,10	50,35	50,36	50,35	50,50	87K	13
29/09/2023	1,13%	0,56	50,25	50,33	50,25	50,47	16K	22
28/09/2023	-0,42%	-0,21	49,69	49,83	49,69	49,83	7K	11
27/09/2023	-0,50%	-0,25	49,90	49,90	49,90	49,90	17K	1
26/09/2023	0,20%	0,10	50,15	50,15	50,15	50,15	7K	1
25/09/2023	-0,60%	-0,30	50,05	50,00	50,00	50,10	29K	3
22/09/2023	5,60%	2,67	50,35	48,08	48,08	50,72	20K	14
21/09/2023	-0,77%	-0,37	47,68	47,86	47,68	47,86	7K	6
20/09/2023	-3,12%	-1,55	48,05	48,05	48,05	48,05	6K	1
19/09/2023	0,92%	0,45	49,60	49,55	49,55	49,60	3K	2
18/09/2023	-0,30%	-0,15	49,15	49,27	49,15	49,27	6K	13
15/09/2023	-1,00%	-0,50	49,30	49,40	49,30	49,50	8K	4
14/09/2023	0,10%	0,05	49,80	49,68	49,68	49,80	22K	13
13/09/2023	-0,80%	-0,40	49,75	49,80	49,75	49,80	6K	2
12/09/2023	0,00%	0,00	50,15	50,15	50,15	50,15	15K	1
11/09/2023	2,41%	1,18	50,15	50,27	50,05	50,42	25K	6
08/09/2023	-3,98%	-2,03	48,97	48,90	48,88	49,18	9K	18
06/09/2023	2,00%	1,00	51,00	49,00	49,00	51,00	14K	4
05/09/2023	-3,23%	-1,67	50,00	51,67	50,00	51,67	20K	5
01/09/2023	0,60%	0,31	51,67	51,41	51,41	51,67	13K	2
31/08/2023	1,24%	0,63	51,36	51,10	51,10	51,36	16K	4
30/08/2023	-0,14%	-0,07	50,73	50,73	50,73	50,73	9K	1
29/08/2023	0,67%	0,34	50,80	51,39	50,80	51,40	20K	3
28/08/2023	5,06%	2,43	50,46	49,00	49,00	50,55	17K	22
25/08/2023	-0,04%	-0,02	48,03	48,06	47,98	48,10	8K	8
24/08/2023	-3,65%	-1,82	48,05	48,01	47,98	48,05	12K	20
23/08/2023	-0,76%	-0,38	49,87	49,89	49,87	49,96	7K	47
22/08/2023	0,10%	0,05	50,25	49,95	49,95	50,25	20K	2
21/08/2023	2,64%	1,29	50,20	50,18	50,14	50,20	3K	6
18/08/2023	-3,42%	-1,73	48,91	48,99	48,91	48,99	7K	43
17/08/2023	0,20%	0,10	50,64	50,68	50,63	50,68	962	18
16/08/2023	-1,15%	-0,59	50,54	50,54	50,54	50,54	2K	1
15/08/2023	0,04%	0,02	51,13	51,14	51,13	51,35	2M	62
14/08/2023	1,31%	0,66	51,11	51,03	51,03	51,11	25K	2
11/08/2023	-4,14%	-2,18	50,45	50,33	49,97	50,60	522K	100
10/08/2023	-0,60%	-0,32	52,63	53,39	52,35	53,39	401K	39
09/08/2023	0,99%	0,52	52,95	52,95	52,49	53,05	662K	31
08/08/2023	-0,91%	-0,48	52,43	52,43	52,43	52,43	4K	1
07/08/2023	0,27%	0,14	52,91	52,86	52,86	52,91	82K	2
04/08/2023	-0,83%	-0,44	52,77	53,15	52,77	53,15	8K	2
03/08/2023	3,70%	1,90	53,21	53,44	53,21	53,44	10K	4
02/08/2023	-2,64%	-1,39	51,31	51,22	51,22	51,37	9K	34
01/08/2023	2,21%	1,14	52,70	52,65	52,64	52,72	5K	23
31/07/2023	0,55%	0,28	51,56	51,78	51,56	51,81	4K	49
28/07/2023	1,18%	0,60	51,28	51,36	51,28	51,43	1K	24
27/07/2023	-1,88%	-0,97	50,68	50,67	50,60	50,72	12K	46
26/07/2023	2,28%	1,15	51,65	52,10	51,64	52,10	16K	54
25/07/2023	1,73%	0,86	50,50	50,60	50,50	50,63	2K	35
24/07/2023	2,03%	0,99	49,64	49,70	49,64	49,78	3K	56
21/07/2023	-0,94%	-0,46	48,65	48,81	48,60	48,81	2K	47
20/07/2023	-0,53%	-0,26	49,11	49,25	49,11	49,25	12K	66
19/07/2023	-0,30%	-0,15	49,37	49,72	49,37	49,72	77K	213
18/07/2023	-2,88%	-1,47	49,52	49,50	49,46	49,54	13K	4
17/07/2023	0,87%	0,44	50,99	50,98	50,98	51,10	32K	7
14/07/2023	0,64%	0,32	50,55	50,35	50,35	50,55	43K	12
13/07/2023	1,47%	0,73	50,23	50,28	50,23	50,29	7K	23
12/07/2023	3,23%	1,55	49,50	48,82	48,82	49,50	18K	4
11/07/2023	0,69%	0,33	47,95	48,21	47,92	48,21	7K	7
10/07/2023	1,34%	0,63	47,62	47,65	47,62	47,72	35K	101
07/07/2023	-0,34%	-0,16	46,99	46,91	46,91	47,06	4K	67
06/07/2023	-0,86%	-0,41	47,15	47,17	47,15	47,23	8K	27
05/07/2023	0,46%	0,22	47,56	47,54	47,50	47,56	3K	28
03/07/2023	2,47%	1,14	47,34	46,78	46,78	47,34	188	4
30/06/2023	-2,49%	-1,18	46,20	46,32	46,20	46,32	8K	94
29/06/2023	1,74%	0,81	47,38	47,47	47,38	47,53	7K	21
28/06/2023	0,50%	0,23	46,57	46,63	46,54	46,64	8K	26
27/06/2023	4,63%	2,05	46,34	46,23	46,20	46,40	26K	5
26/06/2023	-0,63%	-0,28	44,29	44,29	44,29	44,29	7K	1
23/06/2023	-1,81%	-0,82	44,57	44,57	44,57	44,57	11K	1
22/06/2023	-0,29%	-0,13	45,39	45,00	45,00	45,43	3K	39
21/06/2023	-0,44%	-0,20	45,52	45,49	45,33	45,58	14K	5
20/06/2023	-3,97%	-1,89	45,72	45,76	45,64	45,76	5K	26
19/06/2023	0,40%	0,19	47,61	47,61	47,61	47,61	47	1
16/06/2023	0,62%	0,29	47,42	47,44	47,42	47,57	12K	29
15/06/2023	-1,67%	-0,80	47,13	47,13	47,06	47,13	28K	40
14/06/2023	3,23%	1,50	47,93	47,47	47,47	47,93	4K	9
13/06/2023	1,98%	0,90	46,43	46,74	46,29	46,74	37K	79
12/06/2023	1,09%	0,49	45,53	45,53	45,47	45,70	14K	20
09/06/2023	0,09%	0,04	45,04	45,50	45,03	45,50	12K	50
07/06/2023	-4,38%	-2,06	45,00	46,84	45,00	46,84	4K	2
06/06/2023	9,98%	4,27	47,06	44,95	44,95	47,06	5K	26
05/06/2023	-0,42%	-0,18	42,79	43,95	42,36	43,95	5K	39
02/06/2023	-0,12%	-0,05	42,97	43,99	42,97	43,99	9K	61
01/06/2023	0,44%	0,19	43,02	42,35	42,35	43,03	46K	74
31/05/2023	0,61%	0,26	42,83	42,93	42,83	42,93	3K	25
30/05/2023	-5,55%	-2,50	42,57	45,07	42,57	45,33	9K	4
26/05/2023	4,28%	1,85	45,07	44,17	44,17	45,07	4K	7
25/05/2023	4,19%	1,74	43,22	43,10	40,49	43,22	19K	16
24/05/2023	-	-	41,48	41,46	41,46	41,52	7K	11

Date,Open,High,Low,Close,Volume
08-Dec-23,51.40,51.73,51.40,51.73,9717
07-Dec-23,51.05,51.45,51.05,51.45,227121
06-Dec-23,50.65,50.65,50.50,50.50,66350
05-Dec-23,50.45,50.50,50.45,50.50,8224
04-Dec-23,51.80,51.80,51.52,51.52,90179
01-Dec-23,54.00,54.00,53.52,53.52,85070
30-Nov-23,55.92,55.98,55.92,55.98,7609
29-Nov-23,55.32,55.80,55.32,55.80,2895
28-Nov-23,56.52,56.52,55.75,55.75,24179
27-Nov-23,56.17,56.28,56.17,56.28,12210
24-Nov-23,55.00,56.16,54.49,56.16,18680
22-Nov-23,57.60,57.60,57.36,57.36,7080
21-Nov-23,56.74,56.74,56.74,56.74,4085
20-Nov-23,57.24,57.42,57.24,57.42,22219
17-Nov-23,57.60,57.80,57.60,57.80,13230
16-Nov-23,56.03,56.03,53.22,54.96,213658
14-Nov-23,55.50,56.04,55.50,56.04,14838
13-Nov-23,57.02,57.02,57.02,57.02,100127
10-Nov-23,55.86,55.98,55.86,55.98,3134
09-Nov-23,56.04,56.10,55.90,55.90,62769
08-Nov-23,54.95,55.10,54.95,55.10,6814
07-Nov-23,54.50,54.50,54.50,54.50,30193
06-Nov-23,55.15,55.15,54.30,54.30,70705
03-Nov-23,55.18,55.35,55.15,55.15,102320
01-Nov-23,53.31,53.50,53.29,53.50,5239
31-Oct-23,53.65,53.97,53.65,53.85,3339
30-Oct-23,54.25,54.25,54.25,54.25,8788
27-Oct-23,53.50,53.55,53.35,53.55,4161
26-Oct-23,52.55,52.74,52.55,52.74,111657
25-Oct-23,51.85,52.72,51.85,52.58,41389
24-Oct-23,53.25,53.25,53.00,53.00,2604
23-Oct-23,50.67,50.67,50.59,50.59,2631
20-Oct-23,50.75,50.75,50.60,50.68,810
19-Oct-23,52.06,52.06,52.01,52.01,14251
18-Oct-23,52.35,52.54,52.35,52.54,17599
17-Oct-23,53.00,53.00,52.32,52.35,1624
16-Oct-23,53.00,53.80,53.00,53.77,81552
13-Oct-23,52.86,53.60,52.86,53.60,56130
11-Oct-23,55.15,55.15,54.99,54.99,4126
10-Oct-23,53.90,53.90,53.82,53.82,7321
09-Oct-23,53.43,53.52,53.43,53.52,9096
06-Oct-23,52.15,52.15,52.15,52.15,6153
05-Oct-23,51.32,51.32,51.32,51.32,7338
04-Oct-23,50.85,50.85,50.85,50.85,8949
03-Oct-23,50.00,50.82,50.00,50.82,10200
02-Oct-23,50.36,50.50,50.35,50.35,87074
29-Sep-23,50.33,50.47,50.25,50.25,16319
28-Sep-23,49.83,49.83,49.69,49.69,6560
27-Sep-23,49.90,49.90,49.90,49.90,16666
26-Sep-23,50.15,50.15,50.15,50.15,7472
25-Sep-23,50.00,50.10,50.00,50.05,28678
22-Sep-23,48.08,50.72,48.08,50.35,19848
21-Sep-23,47.86,47.86,47.68,47.68,6922
20-Sep-23,48.05,48.05,48.05,48.05,6150
19-Sep-23,49.55,49.60,49.55,49.60,2775
18-Sep-23,49.27,49.27,49.15,49.15,5850
15-Sep-23,49.40,49.50,49.30,49.30,8266
14-Sep-23,49.68,49.80,49.68,49.80,22010
13-Sep-23,49.80,49.80,49.75,49.75,5621
12-Sep-23,50.15,50.15,50.15,50.15,14844
11-Sep-23,50.27,50.42,50.05,50.15,25107
08-Sep-23,48.90,49.18,48.88,48.97,9013
06-Sep-23,49.00,51.00,49.00,51.00,14183
05-Sep-23,51.67,51.67,50.00,50.00,19866
01-Sep-23,51.41,51.67,51.41,51.67,12988
31-Aug-23,51.10,51.36,51.10,51.36,15604
30-Aug-23,50.73,50.73,50.73,50.73,8725
29-Aug-23,51.39,51.40,50.80,50.80,19655
28-Aug-23,49.00,50.55,49.00,50.46,16746
25-Aug-23,48.06,48.10,47.98,48.03,8157
24-Aug-23,48.01,48.05,47.98,48.05,12107
23-Aug-23,49.89,49.96,49.87,49.87,6635
22-Aug-23,49.95,50.25,49.95,50.25,20241
21-Aug-23,50.18,50.20,50.14,50.20,3259
18-Aug-23,48.99,48.99,48.91,48.91,7240
17-Aug-23,50.68,50.68,50.63,50.64,962
16-Aug-23,50.54,50.54,50.54,50.54,1768
15-Aug-23,51.14,51.35,51.13,51.13,1538356
14-Aug-23,51.03,51.11,51.03,51.11,24831
11-Aug-23,50.33,50.60,49.97,50.45,522140
10-Aug-23,53.39,53.39,52.35,52.63,401489
09-Aug-23,52.95,53.05,52.49,52.95,662357
08-Aug-23,52.43,52.43,52.43,52.43,3565
07-Aug-23,52.86,52.91,52.86,52.91,82250
04-Aug-23,53.15,53.15,52.77,52.77,8215
03-Aug-23,53.44,53.44,53.21,53.21,9582
02-Aug-23,51.22,51.37,51.22,51.31,8816
01-Aug-23,52.65,52.72,52.64,52.70,5055
31-Jul-23,51.78,51.81,51.56,51.56,4030
28-Jul-23,51.36,51.43,51.28,51.28,1233
27-Jul-23,50.67,50.72,50.60,50.68,11906
26-Jul-23,52.10,52.10,51.64,51.65,16369
25-Jul-23,50.60,50.63,50.50,50.50,1770
24-Jul-23,49.70,49.78,49.64,49.64,3083
21-Jul-23,48.81,48.81,48.60,48.65,2388
20-Jul-23,49.25,49.25,49.11,49.11,12002
19-Jul-23,49.72,49.72,49.37,49.37,77026
18-Jul-23,49.50,49.54,49.46,49.52,12666
17-Jul-23,50.98,51.10,50.98,50.99,31966
14-Jul-23,50.35,50.55,50.35,50.55,43436
13-Jul-23,50.28,50.29,50.23,50.23,6531
12-Jul-23,48.82,49.50,48.82,49.50,18498
11-Jul-23,48.21,48.21,47.92,47.95,6567
10-Jul-23,47.65,47.72,47.62,47.62,34779
07-Jul-23,46.91,47.06,46.91,46.99,4415
06-Jul-23,47.17,47.23,47.15,47.15,7875
05-Jul-23,47.54,47.56,47.50,47.56,3421
03-Jul-23,46.78,47.34,46.78,47.34,188
30-Jun-23,46.32,46.32,46.20,46.20,7636
29-Jun-23,47.47,47.53,47.38,47.38,6882
28-Jun-23,46.63,46.64,46.54,46.57,8100
27-Jun-23,46.23,46.40,46.20,46.34,26430
26-Jun-23,44.29,44.29,44.29,44.29,7307
23-Jun-23,44.57,44.57,44.57,44.57,11365
22-Jun-23,45.00,45.43,45.00,45.39,3305
21-Jun-23,45.49,45.58,45.33,45.52,13828
20-Jun-23,45.76,45.76,45.64,45.72,4748
19-Jun-23,47.61,47.61,47.61,47.61,47
16-Jun-23,47.44,47.57,47.42,47.42,11635
15-Jun-23,47.13,47.13,47.06,47.13,27851
14-Jun-23,47.47,47.93,47.47,47.93,3627
13-Jun-23,46.74,46.74,46.29,46.43,37363
12-Jun-23,45.53,45.70,45.47,45.53,13816
09-Jun-23,45.50,45.50,45.03,45.04,12097
07-Jun-23,46.84,46.84,45.00,45.00,3754
06-Jun-23,44.95,47.06,44.95,47.06,5310
05-Jun-23,43.95,43.95,42.36,42.79,4933
02-Jun-23,43.99,43.99,42.97,42.97,9466
01-Jun-23,42.35,43.03,42.35,43.02,46350
31-May-23,42.93,42.93,42.83,42.83,2871
30-May-23,45.07,45.33,42.57,42.57,9417
26-May-23,44.17,45.07,44.17,45.07,3594
25-May-23,43.10,43.22,40.49,43.22,19487
24-May-23,41.46,41.52,41.46,41.48,6933

*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: NETE34