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
19/04/2024	0,50%	0,24	48,65	48,41	48,41	48,65	1M	20
18/04/2024	2,61%	1,23	48,41	48,10	48,10	48,41	2K	2
17/04/2024	-0,99%	-0,47	47,18	46,92	46,92	47,25	17K	40
16/04/2024	0,11%	0,05	47,65	47,72	47,55	47,72	689K	42
15/04/2024	0,53%	0,25	47,60	47,58	47,45	47,70	165K	18
12/04/2024	-3,97%	-1,96	47,35	48,10	47,35	48,10	18K	3
11/04/2024	-1,97%	-0,99	49,31	49,25	49,25	49,32	26K	27
10/04/2024	0,00%	0,00	50,30	50,30	50,30	50,30	34K	1
09/04/2024	3,18%	1,55	50,30	50,35	50,30	50,40	74K	84
08/04/2024	-0,91%	-0,45	48,75	48,80	48,71	48,89	112K	26
05/04/2024	1,34%	0,65	49,20	49,00	49,00	49,20	25K	36

04/04/2024	-0,61%	-0,30	48,55	48,47	48,47	48,55	8K	2
03/04/2024	-0,10%	-0,05	48,85	48,90	48,85	49,00	12K	17
02/04/2024	-2,10%	-1,05	48,90	49,50	48,75	49,50	1M	25
01/04/2024	-3,85%	-2,00	49,95	51,19	49,95	51,19	21K	37
28/03/2024	0,48%	0,25	51,95	51,95	51,95	51,95	7K	1
27/03/2024	-0,67%	-0,35	51,70	51,60	51,60	51,70	121K	3
26/03/2024	0,97%	0,50	52,05	52,00	52,00	52,05	213K	6
25/03/2024	-2,53%	-1,34	51,55	52,20	51,18	52,20	163K	5
22/03/2024	-0,96%	-0,51	52,89	52,45	52,45	52,89	14K	9
21/03/2024	0,23%	0,12	53,40	52,21	52,21	53,40	26K	15
20/03/2024	0,81%	0,43	53,28	53,55	53,28	53,55	183K	6
19/03/2024	-0,41%	-0,22	52,85	52,60	52,60	53,00	3K	4
18/03/2024	-0,99%	-0,53	53,07	53,60	53,00	53,60	26K	5
15/03/2024	0,28%	0,15	53,60	53,65	53,60	53,65	132K	4
14/03/2024	-3,08%	-1,70	53,45	53,65	53,45	53,70	276K	61
13/03/2024	1,73%	0,94	55,15	55,13	55,13	55,15	229K	2
12/03/2024	1,12%	0,60	54,21	54,21	54,07	54,21	182K	13
11/03/2024	1,25%	0,66	53,61	53,54	53,52	53,61	220K	18
08/03/2024	1,44%	0,75	52,95	53,06	52,75	53,06	128K	4
07/03/2024	2,65%	1,35	52,20	52,52	52,20	52,52	121K	20
06/03/2024	-2,87%	-1,50	50,85	50,93	50,75	50,95	162K	13
05/03/2024	-2,42%	-1,30	52,35	53,06	52,35	53,06	161K	14
04/03/2024	-2,13%	-1,17	53,65	55,15	53,64	55,15	316K	47
01/03/2024	1,52%	0,82	54,82	54,71	54,71	54,82	46K	55
29/02/2024	-3,74%	-2,10	54,00	54,99	53,85	55,50	307K	28
28/02/2024	0,36%	0,20	56,10	55,98	55,98	56,10	4K	26
27/02/2024	4,68%	2,50	55,90	55,28	55,28	56,10	72K	6
26/02/2024	-0,89%	-0,48	53,40	53,40	53,40	53,40	8K	1
23/02/2024	-0,22%	-0,12	53,88	53,85	53,75	53,88	3K	10
22/02/2024	2,92%	1,53	54,00	53,65	53,65	54,00	312K	7
21/02/2024	-1,19%	-0,63	52,47	52,47	52,47	52,47	10K	1
20/02/2024	-1,58%	-0,85	53,10	53,90	53,05	53,90	34K	3
16/02/2024	1,12%	0,60	53,95	54,20	53,95	54,20	15K	59
15/02/2024	0,24%	0,13	53,35	53,56	53,35	53,56	141K	35
14/02/2024	0,42%	0,22	53,22	52,92	52,80	53,25	126K	86
09/02/2024	1,40%	0,73	53,00	52,50	52,50	53,00	19K	2
08/02/2024	-0,91%	-0,48	52,27	52,55	52,25	52,55	15K	14
07/02/2024	-0,09%	-0,05	52,75	52,75	52,65	52,75	104K	7
06/02/2024	5,39%	2,70	52,80	52,70	52,70	53,00	72K	15
05/02/2024	2,04%	1,00	50,10	50,25	50,10	50,25	35K	13
02/02/2024	-1,31%	-0,65	49,10	49,12	49,10	49,20	34K	7
01/02/2024	2,64%	1,28	49,75	49,70	49,70	49,80	12K	12
31/01/2024	0,19%	0,09	48,47	48,55	48,47	48,55	18K	11
30/01/2024	-0,70%	-0,34	48,38	48,40	48,35	48,40	2K	11
29/01/2024	-2,95%	-1,48	48,72	49,08	48,70	49,08	94K	20
26/01/2024	-0,89%	-0,45	50,20	50,00	50,00	50,35	110K	5
25/01/2024	1,91%	0,95	50,65	50,10	50,10	50,67	97K	9
24/01/2024	2,69%	1,30	49,70	49,70	49,70	49,70	11K	1
23/01/2024	6,77%	3,07	48,40	48,40	48,35	48,40	42K	3
22/01/2024	0,33%	0,15	45,33	44,60	44,60	45,40	29K	5
19/01/2024	2,40%	1,06	45,18	45,08	45,06	45,18	508K	10
18/01/2024	1,43%	0,62	44,12	43,96	43,96	44,12	5K	15
17/01/2024	-1,85%	-0,82	43,50	43,52	43,50	43,52	8K	19
16/01/2024	0,18%	0,08	44,32	44,24	44,24	44,36	15K	3
12/01/2024	0,18%	0,08	44,24	44,04	44,04	44,24	8K	24
11/01/2024	1,01%	0,44	44,16	44,15	44,04	44,16	35K	19
10/01/2024	-0,41%	-0,18	43,72	43,64	43,64	43,72	1K	9
09/01/2024	0,14%	0,06	43,90	43,72	43,72	43,90	2K	3
08/01/2024	-1,62%	-0,72	43,84	43,38	43,38	44,24	9K	5
05/01/2024	-5,23%	-2,46	44,56	44,80	44,55	44,80	21K	49
04/01/2024	-0,42%	-0,20	47,02	47,02	47,02	47,02	17K	1
03/01/2024	4,22%	1,91	47,22	46,00	46,00	47,25	176K	86
02/01/2024	4,30%	1,87	45,31	45,00	45,00	45,40	16K	15
28/12/2023	2,43%	1,03	43,44	42,53	42,53	43,48	41K	11
27/12/2023	-5,50%	-2,47	42,41	44,88	42,32	44,88	201K	10
26/12/2023	4,62%	1,98	44,88	45,00	44,70	45,00	83K	4
22/12/2023	-15,38%	-7,80	42,90	50,00	41,65	50,00	425K	39
21/12/2023	0,60%	0,30	50,70	50,85	50,70	50,85	8K	50
20/12/2023	-0,10%	-0,05	50,40	50,40	50,40	50,40	10K	1
19/12/2023	0,20%	0,10	50,45	50,63	50,45	50,63	20K	6
18/12/2023	-1,20%	-0,61	50,35	50,35	50,35	50,45	3K	32
15/12/2023	-0,95%	-0,49	50,96	51,45	50,96	51,45	8K	55
14/12/2023	-1,89%	-0,99	51,45	50,80	50,80	51,50	77K	30
13/12/2023	-0,49%	-0,26	52,44	53,10	52,44	53,10	10K	3
12/12/2023	1,54%	0,80	52,70	52,70	52,70	52,70	9K	1
11/12/2023	0,33%	0,17	51,90	51,99	51,90	51,99	4K	5
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	-	-	50,25	50,33	50,25	50,47	16K	22

Date,Open,High,Low,Close,Volume
19-Apr-24,48.41,48.65,48.41,48.65,1223929
18-Apr-24,48.10,48.41,48.10,48.41,1742
17-Apr-24,46.92,47.25,46.92,47.18,16568
16-Apr-24,47.72,47.72,47.55,47.65,688509
15-Apr-24,47.58,47.70,47.45,47.60,164944
12-Apr-24,48.10,48.10,47.35,47.35,18172
11-Apr-24,49.25,49.32,49.25,49.31,26153
10-Apr-24,50.30,50.30,50.30,50.30,34002
09-Apr-24,50.35,50.40,50.30,50.30,73591
08-Apr-24,48.80,48.89,48.71,48.75,112463
05-Apr-24,49.00,49.20,49.00,49.20,25095
04-Apr-24,48.47,48.55,48.47,48.55,8202
03-Apr-24,48.90,49.00,48.85,48.85,11796
02-Apr-24,49.50,49.50,48.75,48.90,1002960
01-Apr-24,51.19,51.19,49.95,49.95,20603
28-Mar-24,51.95,51.95,51.95,51.95,7221
27-Mar-24,51.60,51.70,51.60,51.70,121408
26-Mar-24,52.00,52.05,52.00,52.05,212642
25-Mar-24,52.20,52.20,51.18,51.55,162926
22-Mar-24,52.45,52.89,52.45,52.89,13647
21-Mar-24,52.21,53.40,52.21,53.40,26085
20-Mar-24,53.55,53.55,53.28,53.28,183401
19-Mar-24,52.60,53.00,52.60,52.85,3176
18-Mar-24,53.60,53.60,53.00,53.07,26448
15-Mar-24,53.65,53.65,53.60,53.60,131634
14-Mar-24,53.65,53.70,53.45,53.45,276058
13-Mar-24,55.13,55.15,55.13,55.15,229182
12-Mar-24,54.21,54.21,54.07,54.21,182340
11-Mar-24,53.54,53.61,53.52,53.61,219554
08-Mar-24,53.06,53.06,52.75,52.95,128111
07-Mar-24,52.52,52.52,52.20,52.20,120512
06-Mar-24,50.93,50.95,50.75,50.85,162130
05-Mar-24,53.06,53.06,52.35,52.35,160993
04-Mar-24,55.15,55.15,53.64,53.65,315930
01-Mar-24,54.71,54.82,54.71,54.82,46391
29-Feb-24,54.99,55.50,53.85,54.00,307215
28-Feb-24,55.98,56.10,55.98,56.10,3530
27-Feb-24,55.28,56.10,55.28,55.90,71634
26-Feb-24,53.40,53.40,53.40,53.40,8170
23-Feb-24,53.85,53.88,53.75,53.88,3119
22-Feb-24,53.65,54.00,53.65,54.00,311771
21-Feb-24,52.47,52.47,52.47,52.47,9654
20-Feb-24,53.90,53.90,53.05,53.10,34225
16-Feb-24,54.20,54.20,53.95,53.95,14886
15-Feb-24,53.56,53.56,53.35,53.35,141366
14-Feb-24,52.92,53.25,52.80,53.22,126261
09-Feb-24,52.50,53.00,52.50,53.00,19026
08-Feb-24,52.55,52.55,52.25,52.27,14616
07-Feb-24,52.75,52.75,52.65,52.75,103505
06-Feb-24,52.70,53.00,52.70,52.80,72207
05-Feb-24,50.25,50.25,50.10,50.10,34620
02-Feb-24,49.12,49.20,49.10,49.10,33549
01-Feb-24,49.70,49.80,49.70,49.75,11598
31-Jan-24,48.55,48.55,48.47,48.47,18252
30-Jan-24,48.40,48.40,48.35,48.38,1596
29-Jan-24,49.08,49.08,48.70,48.72,94436
26-Jan-24,50.00,50.35,50.00,50.20,110458
25-Jan-24,50.10,50.67,50.10,50.65,96607
24-Jan-24,49.70,49.70,49.70,49.70,11480
23-Jan-24,48.40,48.40,48.35,48.40,42495
22-Jan-24,44.60,45.40,44.60,45.33,28597
19-Jan-24,45.08,45.18,45.06,45.18,507866
18-Jan-24,43.96,44.12,43.96,44.12,5291
17-Jan-24,43.52,43.52,43.50,43.50,7831
16-Jan-24,44.24,44.36,44.24,44.32,15335
12-Jan-24,44.04,44.24,44.04,44.24,8419
11-Jan-24,44.15,44.16,44.04,44.16,34660
10-Jan-24,43.64,43.72,43.64,43.72,1091
09-Jan-24,43.72,43.90,43.72,43.90,2186
08-Jan-24,43.38,44.24,43.38,43.84,9298
05-Jan-24,44.80,44.80,44.55,44.56,20524
04-Jan-24,47.02,47.02,47.02,47.02,17068
03-Jan-24,46.00,47.25,46.00,47.22,175741
02-Jan-24,45.00,45.40,45.00,45.31,15719
28-Dec-23,42.53,43.48,42.53,43.44,40963
27-Dec-23,44.88,44.88,42.32,42.41,201435
26-Dec-23,45.00,45.00,44.70,44.88,82749
22-Dec-23,50.00,50.00,41.65,42.90,424644
21-Dec-23,50.85,50.85,50.70,50.70,7921
20-Dec-23,50.40,50.40,50.40,50.40,10483
19-Dec-23,50.63,50.63,50.45,50.45,20147
18-Dec-23,50.35,50.45,50.35,50.35,2922
15-Dec-23,51.45,51.45,50.96,50.96,8053
14-Dec-23,50.80,51.50,50.80,51.45,77088
13-Dec-23,53.10,53.10,52.44,52.44,10154
12-Dec-23,52.70,52.70,52.70,52.70,9117
11-Dec-23,51.99,51.99,51.90,51.90,4001
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

*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