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
29/04/2025	0,20%	0,12	59,70	59,70	59,70	59,70	6K	1
28/04/2025	-1,10%	-0,66	59,58	58,79	58,79	59,83	10K	5
25/04/2025	0,42%	0,25	60,24	60,17	60,17	60,46	12K	18
24/04/2025	1,28%	0,76	59,99	59,83	59,68	59,99	123K	5
23/04/2025	1,86%	1,08	59,23	59,66	59,23	59,66	8K	2
22/04/2025	1,13%	0,65	58,15	58,77	58,15	58,77	10K	2
17/04/2025	0,89%	0,51	57,50	57,82	57,50	57,82	26K	2

16/04/2025	-1,04%	-0,60	56,99	57,64	56,99	57,64	20K	2
15/04/2025	-0,21%	-0,12	57,59	57,59	57,59	57,59	9K	1
14/04/2025	-0,88%	-0,51	57,71	57,99	57,71	57,99	18K	2
11/04/2025	3,06%	1,73	58,22	57,64	57,64	58,22	31K	2
10/04/2025	4,44%	2,40	56,49	55,88	55,88	56,49	39K	3
09/04/2025	-0,28%	-0,15	54,09	53,89	53,37	54,09	1M	37
08/04/2025	-0,15%	-0,08	54,24	55,85	54,24	56,25	60K	5
07/04/2025	-5,17%	-2,96	54,32	55,45	52,94	55,45	2M	51
04/04/2025	-3,42%	-2,03	57,28	57,30	57,28	57,30	62K	3
03/04/2025	-1,48%	-0,89	59,31	59,18	59,03	59,33	255K	24
02/04/2025	-0,12%	-0,07	60,20	60,27	60,20	60,27	19K	2
01/04/2025	2,08%	1,23	60,27	60,27	60,27	60,27	3K	2
31/03/2025	1,51%	0,88	59,04	58,62	58,58	59,04	36K	4
28/03/2025	-0,33%	-0,19	58,16	58,05	57,87	58,16	119K	5
27/03/2025	1,28%	0,74	58,35	58,22	58,22	58,35	17K	2
26/03/2025	1,80%	1,02	57,61	57,60	57,51	58,04	188K	23
25/03/2025	-2,03%	-1,17	56,59	56,57	56,55	56,59	170K	7
24/03/2025	4,30%	2,38	57,76	57,12	57,12	57,76	63K	5
21/03/2025	-1,98%	-1,12	55,38	55,88	55,38	55,88	12K	3
20/03/2025	-1,59%	-0,91	56,50	56,83	56,34	56,83	34K	4
19/03/2025	0,10%	0,06	57,41	58,74	57,41	58,74	10K	2
18/03/2025	-0,54%	-0,31	57,35	57,47	57,20	57,47	29K	3
17/03/2025	-1,99%	-1,17	57,66	58,23	57,66	58,23	15K	7
14/03/2025	-2,32%	-1,40	58,83	60,84	58,79	60,84	112K	6
13/03/2025	-0,73%	-0,44	60,23	60,07	60,07	60,52	24K	4
12/03/2025	-0,02%	-0,01	60,67	60,46	60,40	60,67	448K	7
11/03/2025	0,83%	0,50	60,68	60,66	60,66	61,04	139K	8
10/03/2025	1,62%	0,96	60,18	59,61	59,61	60,29	15K	3
07/03/2025	0,39%	0,23	59,22	59,87	58,60	59,87	9K	3
06/03/2025	-1,14%	-0,68	58,99	58,99	58,99	58,99	33K	1
05/03/2025	2,02%	1,18	59,67	59,67	59,67	59,67	12K	1
28/02/2025	-0,31%	-0,18	58,49	58,63	58,26	58,63	29K	3
27/02/2025	0,24%	0,14	58,67	58,53	58,20	58,85	159K	20
26/02/2025	2,27%	1,30	58,53	58,22	58,22	59,41	61K	8
25/02/2025	1,60%	0,90	57,23	57,48	57,23	57,48	16K	2
24/02/2025	-4,69%	-2,77	56,33	57,78	55,87	57,78	30K	3
21/02/2025	4,79%	2,70	59,10	58,99	58,99	59,10	35K	2
20/02/2025	-5,05%	-3,00	56,40	58,22	56,40	58,38	14K	3
19/02/2025	-0,69%	-0,41	59,40	59,40	59,38	59,44	606K	14
18/02/2025	2,33%	1,36	59,81	59,81	59,81	59,81	25K	1
17/02/2025	-1,86%	-1,11	58,45	58,45	58,45	58,45	4K	1
14/02/2025	-0,82%	-0,49	59,56	60,21	59,56	60,21	39K	3
13/02/2025	-5,34%	-3,39	60,05	60,05	60,05	60,05	35K	1
12/02/2025	4,58%	2,78	63,44	63,18	63,18	63,44	14K	4
11/02/2025	-0,10%	-0,06	60,66	60,72	60,66	60,72	9K	2
10/02/2025	1,23%	0,74	60,72	60,72	60,72	60,72	3K	1
07/02/2025	0,49%	0,29	59,98	59,83	59,79	60,20	2M	64
06/02/2025	1,63%	0,96	59,69	59,69	59,69	59,69	14K	1
05/02/2025	-0,27%	-0,16	58,73	58,89	58,50	58,89	1M	30
04/02/2025	-1,67%	-1,00	58,89	58,86	58,86	58,89	15K	2
03/02/2025	0,45%	0,27	59,89	59,62	59,62	60,21	18K	4
31/01/2025	-3,34%	-2,06	59,62	61,32	59,62	61,32	23K	2
30/01/2025	3,13%	1,87	61,68	61,04	61,04	61,97	7K	3
29/01/2025	1,24%	0,73	59,81	60,77	59,81	60,77	6K	3
28/01/2025	-1,60%	-0,96	59,08	59,08	59,08	59,08	3K	1
27/01/2025	-1,51%	-0,92	60,04	60,51	60,04	60,51	3K	2
24/01/2025	3,74%	2,20	60,96	60,58	60,58	60,96	11K	3
23/01/2025	-0,54%	-0,32	58,76	58,22	58,14	58,76	24K	3
22/01/2025	-2,38%	-1,44	59,08	59,10	59,08	59,10	9K	2
21/01/2025	1,63%	0,97	60,52	60,91	60,52	60,91	14K	3
20/01/2025	-1,73%	-1,05	59,55	59,55	59,55	59,55	59	1
17/01/2025	0,60%	0,36	60,60	60,60	60,20	60,60	28K	20
16/01/2025	-3,75%	-2,35	60,24	61,56	60,15	61,56	27K	4
15/01/2025	8,17%	4,73	62,59	60,03	60,03	62,59	7K	5
14/01/2025	1,21%	0,69	57,86	57,80	57,80	57,86	23K	3
13/01/2025	2,24%	1,25	57,17	57,64	57,17	58,38	92K	10
10/01/2025	-0,30%	-0,17	55,92	56,05	55,92	56,08	5K	3
08/01/2025	1,34%	0,74	56,09	56,15	56,09	56,24	383K	6
07/01/2025	2,73%	1,47	55,35	54,41	54,41	55,35	159K	16
06/01/2025	-1,08%	-0,59	53,88	53,05	51,30	54,54	73K	10
03/01/2025	0,20%	0,11	54,47	54,47	54,47	54,47	8K	1
02/01/2025	-1,24%	-0,68	54,36	54,36	54,36	54,36	16K	1
30/12/2024	-3,34%	-1,90	55,04	55,91	55,04	55,91	7K	4
27/12/2024	-0,42%	-0,24	56,94	56,75	56,75	56,94	9K	2
26/12/2024	0,32%	0,18	57,18	56,91	56,91	57,24	22K	5
23/12/2024	1,39%	0,78	57,00	57,36	56,80	57,84	45K	16
20/12/2024	-0,21%	-0,12	56,22	56,91	56,22	56,91	3K	3
19/12/2024	-2,03%	-1,17	56,34	56,34	56,34	56,34	9K	1
18/12/2024	0,33%	0,19	57,51	57,32	57,32	57,51	7K	2
17/12/2024	0,99%	0,56	57,32	56,76	56,76	57,32	11K	2
16/12/2024	-1,46%	-0,84	56,76	56,94	56,76	56,94	14K	2
13/12/2024	-0,60%	-0,35	57,60	57,44	57,44	57,68	389K	9
12/12/2024	0,56%	0,32	57,95	57,95	57,95	57,95	4K	1
11/12/2024	-1,32%	-0,77	57,63	58,01	57,63	58,01	24K	7
10/12/2024	-4,96%	-3,05	58,40	58,43	58,35	58,56	65K	6
09/12/2024	10,52%	5,85	61,45	54,48	54,48	62,08	56K	14
06/12/2024	2,66%	1,44	55,60	55,16	55,16	55,92	372K	9
05/12/2024	-1,26%	-0,69	54,16	54,24	54,16	54,24	7K	4
04/12/2024	1,44%	0,78	54,85	54,07	54,07	54,85	10K	3
03/12/2024	0,41%	0,22	54,07	54,41	54,07	54,41	5K	4
02/12/2024	2,88%	1,51	53,85	54,00	53,50	54,00	25K	14
29/11/2024	1,04%	0,54	52,34	52,34	52,34	52,34	24K	1
27/11/2024	3,60%	1,80	51,80	51,80	51,80	51,80	12K	1
26/11/2024	0,10%	0,05	50,00	50,00	50,00	50,00	2K	1
25/11/2024	-1,28%	-0,65	49,95	49,73	49,73	49,95	11K	2
22/11/2024	-2,03%	-1,05	50,60	50,72	50,60	50,85	41K	4
21/11/2024	4,66%	2,30	51,65	50,96	50,96	51,75	32K	3
19/11/2024	-2,72%	-1,38	49,35	49,45	49,35	49,45	43K	2
18/11/2024	3,87%	1,89	50,73	50,96	50,73	50,96	32K	3
14/11/2024	10,75%	4,74	48,84	46,80	46,80	48,92	26K	13
13/11/2024	-1,56%	-0,70	44,10	44,00	44,00	44,40	14K	7
12/11/2024	-0,33%	-0,15	44,80	45,40	44,64	45,40	4K	4
11/11/2024	2,07%	0,91	44,95	44,90	44,90	45,16	26K	3
08/11/2024	-4,86%	-2,25	44,04	44,99	44,04	44,99	40K	7
07/11/2024	1,74%	0,79	46,29	46,29	46,29	46,29	12K	1
06/11/2024	-1,30%	-0,60	45,50	45,90	45,50	45,90	168K	6
05/11/2024	0,77%	0,35	46,10	45,75	45,75	46,10	3K	3
04/11/2024	-1,46%	-0,68	45,75	46,70	45,75	46,70	34K	3
01/11/2024	-0,62%	-0,29	46,43	46,55	46,21	46,55	29K	5
31/10/2024	0,37%	0,17	46,72	46,60	46,60	46,72	16K	2
30/10/2024	-1,59%	-0,75	46,55	46,95	46,55	46,95	18K	2
29/10/2024	2,49%	1,15	47,30	46,96	46,96	47,35	8K	8
28/10/2024	1,56%	0,71	46,15	46,15	46,15	46,15	6K	2
25/10/2024	1,66%	0,74	45,44	45,76	45,44	45,76	10K	3
24/10/2024	-1,87%	-0,85	44,70	45,10	44,70	45,10	26K	7
23/10/2024	-1,73%	-0,80	45,55	45,95	45,55	45,95	22K	5
22/10/2024	0,43%	0,20	46,35	46,15	46,05	46,35	13K	6
21/10/2024	-1,91%	-0,90	46,15	47,52	46,10	47,52	37K	5
18/10/2024	4,32%	1,95	47,05	47,25	46,95	47,25	53K	15
17/10/2024	-3,22%	-1,50	45,10	45,40	45,05	45,40	43K	8
16/10/2024	0,22%	0,10	46,60	46,80	46,40	46,80	38K	10
15/10/2024	-1,90%	-0,90	46,50	46,25	46,25	46,50	1K	2
14/10/2024	-4,44%	-2,20	47,40	47,75	47,40	47,75	20K	3
11/10/2024	0,20%	0,10	49,60	49,89	49,60	49,89	9K	2
10/10/2024	-0,98%	-0,49	49,50	48,92	48,92	49,53	34K	5
09/10/2024	-3,59%	-1,86	49,99	49,70	49,20	50,20	14K	11
08/10/2024	-	-	51,85	53,09	51,80	53,09	71K	11

Date,Open,High,Low,Close,Volume
29-Apr-25,59.70,59.70,59.70,59.70,6268
28-Apr-25,58.79,59.83,58.79,59.58,10319
25-Apr-25,60.17,60.46,60.17,60.24,12347
24-Apr-25,59.83,59.99,59.68,59.99,122988
23-Apr-25,59.66,59.66,59.23,59.23,7700
22-Apr-25,58.77,58.77,58.15,58.15,9656
17-Apr-25,57.82,57.82,57.50,57.50,26186
16-Apr-25,57.64,57.64,56.99,56.99,20405
15-Apr-25,57.59,57.59,57.59,57.59,9329
14-Apr-25,57.99,57.99,57.71,57.71,18079
11-Apr-25,57.64,58.22,57.64,58.22,30964
10-Apr-25,55.88,56.49,55.88,56.49,39190
09-Apr-25,53.89,54.09,53.37,54.09,1003400
08-Apr-25,55.85,56.25,54.24,54.24,59741
07-Apr-25,55.45,55.45,52.94,54.32,1641234
04-Apr-25,57.30,57.30,57.28,57.28,62333
03-Apr-25,59.18,59.33,59.03,59.31,254936
02-Apr-25,60.27,60.27,60.20,60.20,19083
01-Apr-25,60.27,60.27,60.27,60.27,2827
31-Mar-25,58.62,59.04,58.58,59.04,35616
28-Mar-25,58.05,58.16,57.87,58.16,119059
27-Mar-25,58.22,58.35,58.22,58.35,17152
26-Mar-25,57.60,58.04,57.51,57.61,188167
25-Mar-25,56.57,56.59,56.55,56.59,170461
24-Mar-25,57.12,57.76,57.12,57.76,62628
21-Mar-25,55.88,55.88,55.38,55.38,11533
20-Mar-25,56.83,56.83,56.34,56.50,34105
19-Mar-25,58.74,58.74,57.41,57.41,9818
18-Mar-25,57.47,57.47,57.20,57.35,28788
17-Mar-25,58.23,58.23,57.66,57.66,14589
14-Mar-25,60.84,60.84,58.79,58.83,112385
13-Mar-25,60.07,60.52,60.07,60.23,24040
12-Mar-25,60.46,60.67,60.40,60.67,448243
11-Mar-25,60.66,61.04,60.66,60.68,138947
10-Mar-25,59.61,60.29,59.61,60.18,14927
07-Mar-25,59.87,59.87,58.60,59.22,9238
06-Mar-25,58.99,58.99,58.99,58.99,32798
05-Mar-25,59.67,59.67,59.67,59.67,11695
28-Feb-25,58.63,58.63,58.26,58.49,29142
27-Feb-25,58.53,58.85,58.20,58.67,159340
26-Feb-25,58.22,59.41,58.22,58.53,61426
25-Feb-25,57.48,57.48,57.23,57.23,16372
24-Feb-25,57.78,57.78,55.87,56.33,30127
21-Feb-25,58.99,59.10,58.99,59.10,35279
20-Feb-25,58.22,58.38,56.40,56.40,13538
19-Feb-25,59.40,59.44,59.38,59.40,605967
18-Feb-25,59.81,59.81,59.81,59.81,25419
17-Feb-25,58.45,58.45,58.45,58.45,3507
14-Feb-25,60.21,60.21,59.56,59.56,38920
13-Feb-25,60.05,60.05,60.05,60.05,35489
12-Feb-25,63.18,63.44,63.18,63.44,14460
11-Feb-25,60.72,60.72,60.66,60.66,8917
10-Feb-25,60.72,60.72,60.72,60.72,2610
07-Feb-25,59.83,60.20,59.79,59.98,2420291
06-Feb-25,59.69,59.69,59.69,59.69,13788
05-Feb-25,58.89,58.89,58.50,58.73,1270582
04-Feb-25,58.86,58.89,58.86,58.89,14840
03-Feb-25,59.62,60.21,59.62,59.89,18478
31-Jan-25,61.32,61.32,59.62,59.62,22960
30-Jan-25,61.04,61.97,61.04,61.68,7373
29-Jan-25,60.77,60.77,59.81,59.81,6169
28-Jan-25,59.08,59.08,59.08,59.08,2658
27-Jan-25,60.51,60.51,60.04,60.04,2651
24-Jan-25,60.58,60.96,60.58,60.96,10661
23-Jan-25,58.22,58.76,58.14,58.76,23607
22-Jan-25,59.10,59.10,59.08,59.08,8625
21-Jan-25,60.91,60.91,60.52,60.52,14428
20-Jan-25,59.55,59.55,59.55,59.55,59
17-Jan-25,60.60,60.60,60.20,60.60,28100
16-Jan-25,61.56,61.56,60.15,60.24,27129
15-Jan-25,60.03,62.59,60.03,62.59,7024
14-Jan-25,57.80,57.86,57.80,57.86,23309
13-Jan-25,57.64,58.38,57.17,57.17,92125
10-Jan-25,56.05,56.08,55.92,55.92,5383
08-Jan-25,56.15,56.24,56.09,56.09,383107
07-Jan-25,54.41,55.35,54.41,55.35,159494
06-Jan-25,53.05,54.54,51.30,53.88,73412
03-Jan-25,54.47,54.47,54.47,54.47,8061
02-Jan-25,54.36,54.36,54.36,54.36,15546
30-Dec-24,55.91,55.91,55.04,55.04,6823
27-Dec-24,56.75,56.94,56.75,56.94,8597
26-Dec-24,56.91,57.24,56.91,57.18,22463
23-Dec-24,57.36,57.84,56.80,57.00,44794
20-Dec-24,56.91,56.91,56.22,56.22,2816
19-Dec-24,56.34,56.34,56.34,56.34,9465
18-Dec-24,57.32,57.51,57.32,57.51,7303
17-Dec-24,56.76,57.32,56.76,57.32,11348
16-Dec-24,56.94,56.94,56.76,56.76,14247
13-Dec-24,57.44,57.68,57.44,57.60,388564
12-Dec-24,57.95,57.95,57.95,57.95,4172
11-Dec-24,58.01,58.01,57.63,57.63,24081
10-Dec-24,58.43,58.56,58.35,58.40,65443
09-Dec-24,54.48,62.08,54.48,61.45,55573
06-Dec-24,55.16,55.92,55.16,55.60,371760
05-Dec-24,54.24,54.24,54.16,54.16,6723
04-Dec-24,54.07,54.85,54.07,54.85,9855
03-Dec-24,54.41,54.41,54.07,54.07,4655
02-Dec-24,54.00,54.00,53.50,53.85,25132
29-Nov-24,52.34,52.34,52.34,52.34,24024
27-Nov-24,51.80,51.80,51.80,51.80,11706
26-Nov-24,50.00,50.00,50.00,50.00,2000
25-Nov-24,49.73,49.95,49.73,49.95,10756
22-Nov-24,50.72,50.85,50.60,50.60,41486
21-Nov-24,50.96,51.75,50.96,51.65,31670
19-Nov-24,49.45,49.45,49.35,49.35,43477
18-Nov-24,50.96,50.96,50.73,50.73,31914
14-Nov-24,46.80,48.92,46.80,48.84,26043
13-Nov-24,44.00,44.40,44.00,44.10,14479
12-Nov-24,45.40,45.40,44.64,44.80,4168
11-Nov-24,44.90,45.16,44.90,44.95,26339
08-Nov-24,44.99,44.99,44.04,44.04,39948
07-Nov-24,46.29,46.29,46.29,46.29,11850
06-Nov-24,45.90,45.90,45.50,45.50,167679
05-Nov-24,45.75,46.10,45.75,46.10,3269
04-Nov-24,46.70,46.70,45.75,45.75,33877
01-Nov-24,46.55,46.55,46.21,46.43,29019
31-Oct-24,46.60,46.72,46.60,46.72,16071
30-Oct-24,46.95,46.95,46.55,46.55,17602
29-Oct-24,46.96,47.35,46.96,47.30,8076
28-Oct-24,46.15,46.15,46.15,46.15,5907
25-Oct-24,45.76,45.76,45.44,45.44,10319
24-Oct-24,45.10,45.10,44.70,44.70,25700
23-Oct-24,45.95,45.95,45.55,45.55,22210
22-Oct-24,46.15,46.35,46.05,46.35,12638
21-Oct-24,47.52,47.52,46.10,46.15,36987
18-Oct-24,47.25,47.25,46.95,47.05,53482
17-Oct-24,45.40,45.40,45.05,45.10,42904
16-Oct-24,46.80,46.80,46.40,46.60,37673
15-Oct-24,46.25,46.50,46.25,46.50,1394
14-Oct-24,47.75,47.75,47.40,47.40,19539
11-Oct-24,49.89,49.89,49.60,49.60,9456
10-Oct-24,48.92,49.53,48.92,49.50,34472
09-Oct-24,49.70,50.20,49.20,49.99,14475
08-Oct-24,53.09,53.09,51.80,51.85,71463

*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