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
09/03/2026	-2,40%	-1,49	60,55	61,09	60,55	61,37	23K	5
06/03/2026	3,21%	1,93	62,04	62,82	62,04	62,91	2K	6
05/03/2026	-1,33%	-0,81	60,11	60,00	60,00	60,11	16K	2
03/03/2026	3,59%	2,11	60,92	60,60	60,60	60,92	46K	5
02/03/2026	-0,49%	-0,29	58,81	58,63	58,63	58,81	4K	2
27/02/2026	-0,08%	-0,05	59,10	58,97	58,97	59,10	16K	2
25/02/2026	-1,43%	-0,86	59,15	59,01	59,01	59,34	302K	7

23/02/2026	-3,38%	-2,10	60,01	62,11	60,01	62,11	3K	5
19/02/2026	-0,72%	-0,45	62,11	62,45	62,11	62,45	1K	2
18/02/2026	-0,30%	-0,19	62,56	62,48	62,48	62,56	96K	2
13/02/2026	2,65%	1,62	62,75	63,03	62,75	63,03	442K	12
12/02/2026	-1,40%	-0,87	61,13	61,06	61,06	61,13	18K	2
11/02/2026	-4,53%	-2,94	62,00	61,87	61,87	63,00	469K	22
10/02/2026	1,60%	1,02	64,94	63,79	63,79	65,00	2K	4
06/02/2026	0,31%	0,20	63,92	63,95	63,92	64,20	1M	367
05/02/2026	-4,67%	-3,12	63,72	64,44	63,72	64,44	642K	31
03/02/2026	-1,69%	-1,15	66,84	66,84	66,84	66,84	66	1
02/02/2026	0,35%	0,24	67,99	67,99	67,99	67,99	407	1
30/01/2026	-1,02%	-0,70	67,75	67,46	67,00	67,75	14K	4
29/01/2026	-1,75%	-1,22	68,45	68,45	68,45	68,45	14K	1
28/01/2026	1,57%	1,08	69,67	69,67	69,67	69,67	10K	1
27/01/2026	-2,71%	-1,91	68,59	70,40	68,59	70,40	2K	3
26/01/2026	1,10%	0,77	70,50	70,50	70,50	70,50	564K	783
23/01/2026	-1,94%	-1,38	69,73	69,73	69,73	69,73	627	1
22/01/2026	1,73%	1,21	71,11	71,11	71,11	71,11	711	1
21/01/2026	-4,36%	-3,19	69,90	70,76	69,90	70,78	567K	4
20/01/2026	0,22%	0,16	73,09	73,09	73,09	73,09	292	1
19/01/2026	-1,04%	-0,77	72,93	72,93	72,93	72,93	291	1
16/01/2026	0,82%	0,60	73,70	73,70	73,70	73,70	73	1
15/01/2026	-5,10%	-3,93	73,10	73,50	73,10	73,75	745K	15
14/01/2026	0,00%	0,00	77,03	77,03	77,03	77,03	154	1
13/01/2026	-1,18%	-0,92	77,03	76,90	76,65	77,35	209K	6
12/01/2026	4,63%	3,45	77,95	77,60	77,60	78,22	1M	16
09/01/2026	-2,40%	-1,83	74,50	74,49	73,69	74,57	272K	17
08/01/2026	-0,09%	-0,07	76,33	76,40	76,25	76,40	57K	6
07/01/2026	-2,46%	-1,93	76,40	76,31	76,31	76,63	25K	4
06/01/2026	0,31%	0,24	78,33	78,65	78,33	78,99	145K	8
05/01/2026	-2,75%	-2,21	78,09	77,60	77,60	78,09	100K	2
02/01/2026	4,15%	3,20	80,30	75,55	75,55	80,63	1K	4
29/12/2025	1,13%	0,86	77,10	77,10	77,10	77,10	2K	1
26/12/2025	-1,03%	-0,79	76,24	76,24	76,24	76,24	381	1
23/12/2025	-0,41%	-0,32	77,03	77,03	77,03	77,03	77	1
22/12/2025	1,55%	1,18	77,35	77,35	77,35	77,35	31K	1
19/12/2025	1,16%	0,87	76,17	76,17	76,17	76,17	7K	2
18/12/2025	1,67%	1,24	75,30	75,33	75,30	75,33	151K	3
17/12/2025	-1,80%	-1,36	74,06	74,50	74,06	74,50	149K	5
15/12/2025	0,69%	0,52	75,42	74,97	74,97	75,42	2K	2
12/12/2025	1,49%	1,10	74,90	75,32	74,90	75,32	527K	4
11/12/2025	-0,27%	-0,20	73,80	73,77	73,77	73,80	517K	3
09/12/2025	-0,42%	-0,31	74,00	74,00	74,00	74,00	74	1
08/12/2025	-2,88%	-2,20	74,31	74,55	74,24	74,55	2K	4
05/12/2025	4,81%	3,51	76,51	74,18	74,18	76,51	47K	5
04/12/2025	-3,13%	-2,36	73,00	73,50	73,00	73,50	9K	6
02/12/2025	-3,71%	-2,90	75,36	76,04	75,36	76,04	754	2
01/12/2025	7,21%	5,26	78,26	76,58	76,58	78,54	947K	11
28/11/2025	-1,82%	-1,35	73,00	74,05	73,00	74,75	399K	187
26/11/2025	4,34%	3,09	74,35	74,20	74,00	74,39	144K	8
21/11/2025	-0,67%	-0,48	71,26	71,26	71,26	71,26	71	1
19/11/2025	-3,89%	-2,90	71,74	72,10	71,74	72,10	11K	4
18/11/2025	1,00%	0,74	74,64	74,64	74,64	74,64	1K	1
17/11/2025	-1,99%	-1,50	73,90	73,78	73,78	73,90	1K	2
14/11/2025	0,07%	0,05	75,40	75,40	75,40	75,40	301	1
12/11/2025	1,28%	0,95	75,35	76,01	75,35	76,10	4K	4
10/11/2025	0,22%	0,16	74,40	74,40	74,40	74,40	4K	1
07/11/2025	-1,54%	-1,16	74,24	74,24	74,24	74,24	74	1
05/11/2025	1,44%	1,07	75,40	75,18	75,18	75,40	2K	2
04/11/2025	-1,28%	-0,96	74,33	74,33	74,33	74,33	12K	1
03/11/2025	0,05%	0,04	75,29	75,99	75,29	76,00	547K	12
30/10/2025	-2,71%	-2,10	75,25	75,25	75,25	75,25	9K	3
28/10/2025	-1,84%	-1,45	77,35	77,60	77,35	77,60	11K	2
27/10/2025	-0,32%	-0,25	78,80	78,81	78,75	79,45	368K	9
24/10/2025	0,03%	0,02	79,05	79,30	78,97	79,30	7K	4
23/10/2025	1,52%	1,18	79,03	79,00	79,00	79,04	12K	3
22/10/2025	-4,58%	-3,74	77,85	79,24	77,84	79,24	126K	5
21/10/2025	-0,89%	-0,73	81,59	83,15	81,59	83,15	53K	3
20/10/2025	1,49%	1,21	82,32	81,45	81,45	82,32	983	3
15/10/2025	1,39%	1,11	81,11	81,11	81,11	81,11	240	2
14/10/2025	-1,84%	-1,50	80,00	81,43	80,00	81,43	6K	3
13/10/2025	-0,72%	-0,59	81,50	81,84	81,40	81,84	15K	4
10/10/2025	-0,75%	-0,62	82,09	83,18	82,09	83,18	3K	3
08/10/2025	4,09%	3,25	82,71	79,41	79,41	82,71	13K	8
06/10/2025	-2,13%	-1,73	79,46	80,80	79,45	80,80	2K	5
03/10/2025	-0,51%	-0,42	81,19	81,30	81,03	81,67	413K	11
02/10/2025	1,50%	1,21	81,61	81,71	81,61	82,20	833K	21
30/09/2025	0,41%	0,33	80,40	80,16	80,16	80,40	962	2
29/09/2025	0,29%	0,23	80,07	80,19	79,99	80,19	2K	3
24/09/2025	-1,48%	-1,20	79,84	79,98	79,29	80,28	33K	188
23/09/2025	-0,49%	-0,40	81,04	81,68	81,00	81,68	2K	5
22/09/2025	-0,01%	-0,01	81,44	81,36	81,36	81,44	47K	2
19/09/2025	-0,28%	-0,23	81,45	81,45	81,45	81,45	81	1
18/09/2025	-2,94%	-2,47	81,68	82,32	81,68	82,32	5K	6
17/09/2025	0,75%	0,63	84,15	84,78	84,00	84,78	7K	5
16/09/2025	1,56%	1,28	83,52	83,15	83,15	83,52	3K	3
15/09/2025	0,54%	0,44	82,24	81,81	81,81	82,62	63K	444
12/09/2025	1,34%	1,08	81,80	81,01	81,01	81,80	11K	4
11/09/2025	3,17%	2,48	80,72	79,50	79,50	80,72	31K	6
09/09/2025	0,42%	0,33	78,24	78,20	78,20	78,40	33K	5
08/09/2025	6,46%	4,73	77,91	75,88	75,88	77,91	10K	6
05/09/2025	0,84%	0,61	73,18	73,70	72,45	73,70	22K	4
04/09/2025	-1,53%	-1,13	72,57	72,86	72,57	72,86	1K	3
03/09/2025	-1,05%	-0,78	73,70	73,94	73,70	73,94	4K	6
02/09/2025	-0,72%	-0,54	74,48	73,67	73,67	74,48	5K	22
01/09/2025	1,36%	1,01	75,02	75,00	75,00	75,02	8K	2
29/08/2025	-0,67%	-0,50	74,01	73,90	73,90	74,01	26K	2
28/08/2025	-0,25%	-0,19	74,51	74,35	74,35	74,51	22K	3
26/08/2025	1,49%	1,10	74,70	74,70	74,70	74,70	4K	3
25/08/2025	2,88%	2,06	73,60	74,28	73,45	74,34	2K	31
22/08/2025	-0,75%	-0,54	71,54	71,47	71,47	71,54	3K	19
21/08/2025	2,60%	1,83	72,08	72,08	72,08	72,08	1K	2
19/08/2025	-1,22%	-0,87	70,25	70,25	70,25	70,25	4K	1
18/08/2025	1,70%	1,19	71,12	71,05	70,98	71,19	710	10
15/08/2025	-1,87%	-1,33	69,93	69,45	69,45	70,07	8K	3
14/08/2025	-2,41%	-1,76	71,26	71,26	71,26	71,26	926	1
13/08/2025	3,52%	2,48	73,02	73,10	73,02	73,10	2K	2
12/08/2025	0,79%	0,55	70,54	70,54	70,54	70,54	705	1
11/08/2025	0,03%	0,02	69,99	69,72	69,72	69,99	2K	2
08/08/2025	-2,28%	-1,63	69,97	69,97	69,97	69,97	69	1
07/08/2025	-0,11%	-0,08	71,60	71,60	71,60	71,60	358	1
06/08/2025	-0,13%	-0,09	71,68	71,67	71,06	71,68	16K	223
04/08/2025	1,82%	1,28	71,77	71,76	71,76	72,10	8K	31
01/08/2025	-3,00%	-2,18	70,49	70,75	70,42	70,77	8K	38
31/07/2025	-0,76%	-0,56	72,67	72,48	72,48	72,79	4K	3
30/07/2025	-0,15%	-0,11	73,23	72,90	72,90	73,64	28K	9
29/07/2025	-0,60%	-0,44	73,34	72,94	72,94	73,34	2K	2
28/07/2025	-2,03%	-1,53	73,78	74,10	73,52	74,10	8K	6
25/07/2025	0,04%	0,03	75,31	75,31	75,31	75,31	75	1
24/07/2025	-2,80%	-2,17	75,28	74,93	74,93	75,31	4K	34
23/07/2025	1,23%	0,94	77,45	78,53	77,45	78,53	545	2
22/07/2025	0,42%	0,32	76,51	76,51	76,51	76,51	2K	1
21/07/2025	0,41%	0,31	76,19	76,55	76,17	76,62	611	4
18/07/2025	2,20%	1,63	75,88	75,66	75,66	75,88	378	2
17/07/2025	0,81%	0,60	74,25	74,29	74,25	74,29	519	2
16/07/2025	-0,73%	-0,54	73,65	73,54	72,97	73,65	2K	4
15/07/2025	-	-	74,19	73,80	73,63	74,46	56K	4

Date,Open,High,Low,Close,Volume
09-Mar-26,61.09,61.37,60.55,60.55,23236
06-Mar-26,62.82,62.91,62.04,62.04,1506
05-Mar-26,60.00,60.11,60.00,60.11,16227
03-Mar-26,60.60,60.92,60.60,60.92,45578
02-Mar-26,58.63,58.81,58.63,58.81,4343
27-Feb-26,58.97,59.10,58.97,59.10,16456
25-Feb-26,59.01,59.34,59.01,59.15,301743
23-Feb-26,62.11,62.11,60.01,60.01,3284
19-Feb-26,62.45,62.45,62.11,62.11,1432
18-Feb-26,62.48,62.56,62.48,62.56,96316
13-Feb-26,63.03,63.03,62.75,62.75,442401
12-Feb-26,61.06,61.13,61.06,61.13,18338
11-Feb-26,61.87,63.00,61.87,62.00,468824
10-Feb-26,63.79,65.00,63.79,64.94,1620
06-Feb-26,63.95,64.20,63.92,63.92,1118305
05-Feb-26,64.44,64.44,63.72,63.72,642030
03-Feb-26,66.84,66.84,66.84,66.84,66
02-Feb-26,67.99,67.99,67.99,67.99,407
30-Jan-26,67.46,67.75,67.00,67.75,14008
29-Jan-26,68.45,68.45,68.45,68.45,13690
28-Jan-26,69.67,69.67,69.67,69.67,10450
27-Jan-26,70.40,70.40,68.59,68.59,2241
26-Jan-26,70.50,70.50,70.50,70.50,564000
23-Jan-26,69.73,69.73,69.73,69.73,627
22-Jan-26,71.11,71.11,71.11,71.11,711
21-Jan-26,70.76,70.78,69.90,69.90,566991
20-Jan-26,73.09,73.09,73.09,73.09,292
19-Jan-26,72.93,72.93,72.93,72.93,291
16-Jan-26,73.70,73.70,73.70,73.70,73
15-Jan-26,73.50,73.75,73.10,73.10,744920
14-Jan-26,77.03,77.03,77.03,77.03,154
13-Jan-26,76.90,77.35,76.65,77.03,209292
12-Jan-26,77.60,78.22,77.60,77.95,1291159
09-Jan-26,74.49,74.57,73.69,74.50,272217
08-Jan-26,76.40,76.40,76.25,76.33,56628
07-Jan-26,76.31,76.63,76.31,76.40,25475
06-Jan-26,78.65,78.99,78.33,78.33,145499
05-Jan-26,77.60,78.09,77.60,78.09,99717
02-Jan-26,75.55,80.63,75.55,80.30,1275
29-Dec-25,77.10,77.10,77.10,77.10,2313
26-Dec-25,76.24,76.24,76.24,76.24,381
23-Dec-25,77.03,77.03,77.03,77.03,77
22-Dec-25,77.35,77.35,77.35,77.35,30940
19-Dec-25,76.17,76.17,76.17,76.17,6779
18-Dec-25,75.33,75.33,75.30,75.30,150613
17-Dec-25,74.50,74.50,74.06,74.06,149148
15-Dec-25,74.97,75.42,74.97,75.42,2324
12-Dec-25,75.32,75.32,74.90,74.90,527312
11-Dec-25,73.77,73.80,73.77,73.80,516549
09-Dec-25,74.00,74.00,74.00,74.00,74
08-Dec-25,74.55,74.55,74.24,74.31,1563
05-Dec-25,74.18,76.51,74.18,76.51,46531
04-Dec-25,73.50,73.50,73.00,73.00,9316
02-Dec-25,76.04,76.04,75.36,75.36,754
01-Dec-25,76.58,78.54,76.58,78.26,946722
28-Nov-25,74.05,74.75,73.00,73.00,399483
26-Nov-25,74.20,74.39,74.00,74.35,143502
21-Nov-25,71.26,71.26,71.26,71.26,71
19-Nov-25,72.10,72.10,71.74,71.74,11193
18-Nov-25,74.64,74.64,74.64,74.64,1492
17-Nov-25,73.78,73.90,73.78,73.90,1255
14-Nov-25,75.40,75.40,75.40,75.40,301
12-Nov-25,76.01,76.10,75.35,75.35,3726
10-Nov-25,74.40,74.40,74.40,74.40,3720
07-Nov-25,74.24,74.24,74.24,74.24,74
05-Nov-25,75.18,75.40,75.18,75.40,2107
04-Nov-25,74.33,74.33,74.33,74.33,11892
03-Nov-25,75.99,76.00,75.29,75.29,546739
30-Oct-25,75.25,75.25,75.25,75.25,9105
28-Oct-25,77.60,77.60,77.35,77.35,10984
27-Oct-25,78.81,79.45,78.75,78.80,368458
24-Oct-25,79.30,79.30,78.97,79.05,7051
23-Oct-25,79.00,79.04,79.00,79.03,11851
22-Oct-25,79.24,79.24,77.84,77.85,126280
21-Oct-25,83.15,83.15,81.59,81.59,53362
20-Oct-25,81.45,82.32,81.45,82.32,983
15-Oct-25,81.11,81.11,81.11,81.11,240
14-Oct-25,81.43,81.43,80.00,80.00,5982
13-Oct-25,81.84,81.84,81.40,81.50,15082
10-Oct-25,83.18,83.18,82.09,82.09,3316
08-Oct-25,79.41,82.71,79.41,82.71,12544
06-Oct-25,80.80,80.80,79.45,79.46,2083
03-Oct-25,81.30,81.67,81.03,81.19,413355
02-Oct-25,81.71,82.20,81.61,81.61,832598
30-Sep-25,80.16,80.40,80.16,80.40,962
29-Sep-25,80.19,80.19,79.99,80.07,2080
24-Sep-25,79.98,80.28,79.29,79.84,33474
23-Sep-25,81.68,81.68,81.00,81.04,1949
22-Sep-25,81.36,81.44,81.36,81.44,47219
19-Sep-25,81.45,81.45,81.45,81.45,81
18-Sep-25,82.32,82.32,81.68,81.68,4925
17-Sep-25,84.78,84.78,84.00,84.15,6676
16-Sep-25,83.15,83.52,83.15,83.52,2581
15-Sep-25,81.81,82.62,81.81,82.24,62718
12-Sep-25,81.01,81.80,81.01,81.80,11372
11-Sep-25,79.50,80.72,79.50,80.72,31328
09-Sep-25,78.20,78.40,78.20,78.24,32882
08-Sep-25,75.88,77.91,75.88,77.91,9912
05-Sep-25,73.70,73.70,72.45,73.18,22100
04-Sep-25,72.86,72.86,72.57,72.57,1235
03-Sep-25,73.94,73.94,73.70,73.70,4128
02-Sep-25,73.67,74.48,73.67,74.48,5129
01-Sep-25,75.00,75.02,75.00,75.02,7501
29-Aug-25,73.90,74.01,73.90,74.01,25902
28-Aug-25,74.35,74.51,74.35,74.51,22124
26-Aug-25,74.70,74.70,74.70,74.70,4332
25-Aug-25,74.28,74.34,73.45,73.60,2287
22-Aug-25,71.47,71.54,71.47,71.54,2788
21-Aug-25,72.08,72.08,72.08,72.08,1009
19-Aug-25,70.25,70.25,70.25,70.25,3512
18-Aug-25,71.05,71.19,70.98,71.12,710
15-Aug-25,69.45,70.07,69.45,69.93,7793
14-Aug-25,71.26,71.26,71.26,71.26,926
13-Aug-25,73.10,73.10,73.02,73.02,1826
12-Aug-25,70.54,70.54,70.54,70.54,705
11-Aug-25,69.72,69.99,69.72,69.99,2448
08-Aug-25,69.97,69.97,69.97,69.97,69
07-Aug-25,71.60,71.60,71.60,71.60,358
06-Aug-25,71.67,71.68,71.06,71.68,15941
04-Aug-25,71.76,72.10,71.76,71.77,7698
01-Aug-25,70.75,70.77,70.42,70.49,8192
31-Jul-25,72.48,72.79,72.48,72.67,4494
30-Jul-25,72.90,73.64,72.90,73.23,28104
29-Jul-25,72.94,73.34,72.94,73.34,2273
28-Jul-25,74.10,74.10,73.52,73.78,8279
25-Jul-25,75.31,75.31,75.31,75.31,75
24-Jul-25,74.93,75.31,74.93,75.28,3829
23-Jul-25,78.53,78.53,77.45,77.45,545
22-Jul-25,76.51,76.51,76.51,76.51,2371
21-Jul-25,76.55,76.62,76.17,76.19,611
18-Jul-25,75.66,75.88,75.66,75.88,378
17-Jul-25,74.29,74.29,74.25,74.25,519
16-Jul-25,73.54,73.65,72.97,73.65,1691
15-Jul-25,73.80,74.46,73.63,74.19,55547

*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