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
26/07/2024	-3,40%	-1,84	52,26	52,26	52,26	52,26	37K	1
25/07/2024	1,31%	0,70	54,10	54,25	54,10	54,40	104K	4
24/07/2024	2,61%	1,36	53,40	53,06	53,06	53,40	51K	2
23/07/2024	-0,76%	-0,40	52,04	51,97	51,97	52,04	24K	4
22/07/2024	2,06%	1,06	52,44	52,44	52,44	52,44	12K	1
19/07/2024	-0,43%	-0,22	51,38	51,29	51,29	51,38	28K	8
18/07/2024	0,98%	0,50	51,60	51,50	51,50	51,60	18K	4
17/07/2024	1,79%	0,90	51,10	50,79	50,79	51,10	28K	2
16/07/2024	-2,01%	-1,03	50,20	50,45	50,20	50,47	70K	13
15/07/2024	1,37%	0,69	51,23	51,15	51,15	51,23	8K	3
12/07/2024	0,98%	0,49	50,54	50,93	50,43	50,93	26K	10
11/07/2024	2,46%	1,20	50,05	49,75	49,75	50,05	177K	3
10/07/2024	-4,08%	-2,08	48,85	49,22	48,80	49,29	173K	15
09/07/2024	1,15%	0,58	50,93	50,56	50,38	50,93	358K	72
08/07/2024	0,50%	0,25	50,35	50,42	50,35	50,42	36K	3
05/07/2024	-6,00%	-3,20	50,10	50,94	50,10	50,94	234K	70
04/07/2024	-1,02%	-0,55	53,30	53,30	53,30	53,30	53	1
03/07/2024	1,49%	0,79	53,85	53,65	53,65	53,85	39K	2
02/07/2024	-2,19%	-1,19	53,06	52,97	52,97	53,06	6K	22
01/07/2024	1,78%	0,95	54,25	54,00	53,85	54,40	91K	6
28/06/2024	1,12%	0,59	53,30	53,30	53,30	53,30	9K	1
27/06/2024	-0,92%	-0,49	52,71	52,66	52,66	52,81	36K	36
26/06/2024	5,16%	2,61	53,20	52,75	52,75	53,30	254K	9
25/06/2024	2,20%	1,09	50,59	50,93	50,59	50,93	30K	2
24/06/2024	1,91%	0,93	49,50	49,45	49,45	49,50	186K	7
21/06/2024	-2,49%	-1,24	48,57	48,80	48,57	48,80	168K	38
20/06/2024	-0,64%	-0,32	49,81	49,20	49,20	49,85	486K	44
19/06/2024	1,58%	0,78	50,13	50,13	50,13	50,13	12K	2
18/06/2024	-1,89%	-0,95	49,35	50,41	48,50	50,41	11K	53
17/06/2024	1,39%	0,69	50,30	50,00	49,99	50,30	155K	9
14/06/2024	0,02%	0,01	49,61	49,56	49,56	49,62	5K	35
13/06/2024	-1,20%	-0,60	49,60	49,45	49,45	49,60	11K	67
12/06/2024	1,07%	0,53	50,20	50,20	50,20	50,20	33K	2
11/06/2024	-1,55%	-0,78	49,67	49,93	49,67	49,95	5K	30
10/06/2024	1,22%	0,61	50,45	50,75	50,45	50,75	128K	36
07/06/2024	1,20%	0,59	49,84	49,90	49,81	49,90	8K	47
06/06/2024	-1,99%	-1,00	49,25	49,54	49,25	49,54	120K	17
05/06/2024	4,84%	2,32	50,25	49,23	49,23	50,25	12K	5
04/06/2024	3,74%	1,73	47,93	47,10	47,10	47,93	3K	46
03/06/2024	-1,49%	-0,70	46,20	46,30	46,20	46,30	8K	35
31/05/2024	0,71%	0,33	46,90	46,80	46,80	46,90	69K	2
29/05/2024	-0,91%	-0,43	46,57	46,66	46,57	46,66	12K	7
28/05/2024	0,00%	0,00	47,00	47,10	47,00	47,10	32K	2
24/05/2024	-3,89%	-1,90	47,00	47,40	46,81	47,40	84K	17
23/05/2024	-3,74%	-1,90	48,90	49,27	48,81	49,27	222K	42
22/05/2024	0,45%	0,23	50,80	50,85	50,80	50,85	21K	20
21/05/2024	-5,42%	-2,90	50,57	50,94	50,40	50,94	22K	18
20/05/2024	-0,30%	-0,16	53,47	53,55	53,47	53,55	5K	14
17/05/2024	0,52%	0,28	53,63	53,46	53,46	54,00	25K	27
16/05/2024	4,92%	2,50	53,35	53,06	53,06	53,50	33K	5
15/05/2024	0,39%	0,20	50,85	50,95	50,85	50,95	7K	29
14/05/2024	-0,88%	-0,45	50,65	50,89	50,65	50,89	6K	2
13/05/2024	1,07%	0,54	51,10	50,80	50,80	52,00	200K	15
10/05/2024	-0,37%	-0,19	50,56	50,55	50,47	50,56	169K	5
09/05/2024	3,57%	1,75	50,75	50,93	50,75	50,93	10K	45
08/05/2024	0,14%	0,07	49,00	49,05	48,96	49,05	199K	54
07/05/2024	-4,27%	-2,18	48,93	48,90	48,90	49,02	10K	22
06/05/2024	-2,42%	-1,27	51,11	50,95	50,95	51,11	5K	24
03/05/2024	3,83%	1,93	52,38	50,93	50,89	52,45	141K	22
02/05/2024	4,13%	2,00	50,45	50,29	50,29	50,45	20K	5
30/04/2024	-1,98%	-0,98	48,45	48,45	48,45	48,45	15K	1
29/04/2024	0,47%	0,23	49,43	49,00	49,00	49,43	139K	4
26/04/2024	0,82%	0,40	49,20	49,10	49,10	49,20	12K	12
25/04/2024	0,56%	0,27	48,80	48,70	48,60	48,80	254K	15
24/04/2024	1,95%	0,93	48,53	48,60	48,53	48,65	31K	63
23/04/2024	-2,96%	-1,45	47,60	47,50	47,50	47,65	13K	48
22/04/2024	0,82%	0,40	49,05	48,65	48,65	49,30	101K	9
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	-	-	44,16	44,15	44,04	44,16	35K	19

Date,Open,High,Low,Close,Volume
26-Jul-24,52.26,52.26,52.26,52.26,36738
25-Jul-24,54.25,54.40,54.10,54.10,104093
24-Jul-24,53.06,53.40,53.06,53.40,50563
23-Jul-24,51.97,52.04,51.97,52.04,24062
22-Jul-24,52.44,52.44,52.44,52.44,11746
19-Jul-24,51.29,51.38,51.29,51.38,28261
18-Jul-24,51.50,51.60,51.50,51.60,18385
17-Jul-24,50.79,51.10,50.79,51.10,27795
16-Jul-24,50.45,50.47,50.20,50.20,69661
15-Jul-24,51.15,51.23,51.15,51.23,7786
12-Jul-24,50.93,50.93,50.43,50.54,25781
11-Jul-24,49.75,50.05,49.75,50.05,177077
10-Jul-24,49.22,49.29,48.80,48.85,173115
09-Jul-24,50.56,50.93,50.38,50.93,358060
08-Jul-24,50.42,50.42,50.35,50.35,36403
05-Jul-24,50.94,50.94,50.10,50.10,234404
04-Jul-24,53.30,53.30,53.30,53.30,53
03-Jul-24,53.65,53.85,53.65,53.85,39200
02-Jul-24,52.97,53.06,52.97,53.06,5882
01-Jul-24,54.00,54.40,53.85,54.25,90705
28-Jun-24,53.30,53.30,53.30,53.30,9434
27-Jun-24,52.66,52.81,52.66,52.71,36450
26-Jun-24,52.75,53.30,52.75,53.20,254331
25-Jun-24,50.93,50.93,50.59,50.59,29956
24-Jun-24,49.45,49.50,49.45,49.50,186326
21-Jun-24,48.80,48.80,48.57,48.57,168413
20-Jun-24,49.20,49.85,49.20,49.81,485823
19-Jun-24,50.13,50.13,50.13,50.13,12031
18-Jun-24,50.41,50.41,48.50,49.35,10686
17-Jun-24,50.00,50.30,49.99,50.30,154689
14-Jun-24,49.56,49.62,49.56,49.61,4561
13-Jun-24,49.45,49.60,49.45,49.60,11435
12-Jun-24,50.20,50.20,50.20,50.20,33332
11-Jun-24,49.93,49.95,49.67,49.67,4623
10-Jun-24,50.75,50.75,50.45,50.45,127575
07-Jun-24,49.90,49.90,49.81,49.84,7828
06-Jun-24,49.54,49.54,49.25,49.25,120346
05-Jun-24,49.23,50.25,49.23,50.25,11922
04-Jun-24,47.10,47.93,47.10,47.93,3288
03-Jun-24,46.30,46.30,46.20,46.20,8421
31-May-24,46.80,46.90,46.80,46.90,69389
29-May-24,46.66,46.66,46.57,46.57,11691
28-May-24,47.10,47.10,47.00,47.00,31820
24-May-24,47.40,47.40,46.81,47.00,84332
23-May-24,49.27,49.27,48.81,48.90,221848
22-May-24,50.85,50.85,50.80,50.80,21203
21-May-24,50.94,50.94,50.40,50.57,21738
20-May-24,53.55,53.55,53.47,53.47,4978
17-May-24,53.46,54.00,53.46,53.63,24582
16-May-24,53.06,53.50,53.06,53.35,32784
15-May-24,50.95,50.95,50.85,50.85,7281
14-May-24,50.89,50.89,50.65,50.65,6332
13-May-24,50.80,52.00,50.80,51.10,200242
10-May-24,50.55,50.56,50.47,50.56,168636
09-May-24,50.93,50.93,50.75,50.75,9603
08-May-24,49.05,49.05,48.96,49.00,198853
07-May-24,48.90,49.02,48.90,48.93,9934
06-May-24,50.95,51.11,50.95,51.11,4997
03-May-24,50.93,52.45,50.89,52.38,141013
02-May-24,50.29,50.45,50.29,50.45,20265
30-Apr-24,48.45,48.45,48.45,48.45,14922
29-Apr-24,49.00,49.43,49.00,49.43,138537
26-Apr-24,49.10,49.20,49.10,49.20,11883
25-Apr-24,48.70,48.80,48.60,48.80,254491
24-Apr-24,48.60,48.65,48.53,48.53,30848
23-Apr-24,47.50,47.65,47.50,47.60,13117
22-Apr-24,48.65,49.30,48.65,49.05,101454
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

*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