Cotação atual, histórico e gráfico do papel: NEXG11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
02/05/2024 | 0,14% | 0,15 | 106,00 | 106,00 | 106,00 | 106,00 | 72K | 3 |
30/04/2024 | 0,00% | 0,00 | 105,85 | 105,95 | 105,85 | 105,95 | 40K | 3 |
26/04/2024 | 0,05% | 0,05 | 105,85 | 105,85 | 105,85 | 105,85 | 65K | 2 |
25/04/2024 | 0,09% | 0,10 | 105,80 | 105,75 | 105,75 | 105,80 | 16K | 2 |
23/04/2024 | 0,05% | 0,05 | 105,70 | 105,70 | 105,70 | 105,70 | 36K | 3 |
22/04/2024 | 0,05% | 0,05 | 105,65 | 105,65 | 105,65 | 105,65 | 3K | 1 |
19/04/2024 | 0,09% | 0,10 | 105,60 | 101,00 | 101,00 | 105,60 | 52K | 9 |
18/04/2024 | 0,09% | 0,10 | 105,50 | 105,50 | 105,50 | 105,50 | 86K | 12 |
16/04/2024 | 0,00% | 0,00 | 105,40 | 105,40 | 105,40 | 105,40 | 6K | 2 |
15/04/2024 | 0,09% | 0,10 | 105,40 | 105,40 | 105,40 | 105,40 | 12K | 2 |
12/04/2024 | 0,10% | 0,10 | 105,30 | 105,30 | 105,30 | 105,30 | 43K | 3 |
11/04/2024 | 0,19% | 0,20 | 105,20 | 105,10 | 105,10 | 105,20 | 44K | 5 |
10/04/2024 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 26K | 1 |
09/04/2024 | 0,10% | 0,10 | 105,00 | 105,00 | 105,00 | 105,00 | 79K | 5 |
08/04/2024 | 0,00% | 0,00 | 104,90 | 104,90 | 104,90 | 104,90 | 78K | 4 |
05/04/2024 | 0,10% | 0,10 | 104,90 | 104,80 | 104,80 | 104,90 | 43K | 3 |
04/04/2024 | 0,10% | 0,10 | 104,80 | 104,80 | 104,80 | 104,80 | 20K | 1 |
03/04/2024 | 0,10% | 0,10 | 104,70 | 104,70 | 104,70 | 104,70 | 19K | 1 |
01/04/2024 | 0,10% | 0,10 | 104,60 | 104,50 | 104,50 | 104,60 | 46K | 6 |
28/03/2024 | 0,00% | 0,00 | 104,50 | 104,50 | 104,50 | 104,50 | 2K | 2 |
27/03/2024 | 0,10% | 0,10 | 104,50 | 104,50 | 104,50 | 104,50 | 17K | 3 |
26/03/2024 | 0,00% | 0,00 | 104,40 | 104,40 | 104,40 | 104,40 | 163K | 6 |
25/03/2024 | 0,10% | 0,10 | 104,40 | 104,00 | 104,00 | 104,40 | 49K | 5 |
22/03/2024 | 0,10% | 0,10 | 104,30 | 104,30 | 104,30 | 104,30 | 99K | 3 |
21/03/2024 | 0,10% | 0,10 | 104,20 | 104,20 | 104,10 | 104,20 | 108K | 8 |
19/03/2024 | 0,00% | 0,00 | 104,10 | 104,10 | 104,10 | 104,10 | 10K | 4 |
18/03/2024 | 0,10% | 0,10 | 104,10 | 104,10 | 104,10 | 104,10 | 31K | 1 |
15/03/2024 | 0,10% | 0,10 | 104,00 | 104,00 | 104,00 | 104,00 | 7K | 2 |
14/03/2024 | 0,00% | 0,00 | 103,90 | 103,90 | 103,90 | 103,90 | 12K | 4 |
13/03/2024 | 0,10% | 0,10 | 103,90 | 103,90 | 103,90 | 103,90 | 44K | 2 |
11/03/2024 | 0,10% | 0,10 | 103,80 | 103,80 | 103,80 | 103,80 | 24K | 4 |
08/03/2024 | 0,10% | 0,10 | 103,70 | 103,70 | 103,70 | 103,70 | 4K | 1 |
07/03/2024 | 0,00% | 0,00 | 103,60 | 103,60 | 103,60 | 103,60 | 18K | 3 |
06/03/2024 | 0,10% | 0,10 | 103,60 | 103,60 | 103,60 | 103,60 | 7K | 1 |
04/03/2024 | 0,00% | 0,00 | 103,50 | 103,50 | 103,50 | 103,50 | 41K | 4 |
29/02/2024 | 0,00% | 0,00 | 103,50 | 103,50 | 103,50 | 103,50 | 46K | 7 |
23/02/2024 | 0,39% | 0,40 | 103,50 | 103,50 | 103,50 | 103,50 | 194K | 4 |
22/02/2024 | 0,00% | 0,00 | 103,10 | 103,10 | 103,10 | 103,10 | 59K | 5 |
21/02/2024 | 0,00% | 0,00 | 103,10 | 103,10 | 103,10 | 103,10 | 1K | 1 |
19/02/2024 | 0,00% | 0,00 | 103,10 | 103,10 | 103,10 | 103,10 | 103 | 1 |
16/02/2024 | 0,00% | 0,00 | 103,10 | 103,10 | 103,10 | 103,10 | 412 | 3 |
15/02/2024 | -0,41% | -0,42 | 103,10 | 103,10 | 103,10 | 103,10 | 123K | 2 |
07/02/2024 | 0,50% | 0,52 | 103,52 | 103,52 | 103,52 | 103,52 | 5K | 1 |
06/02/2024 | 0,19% | 0,20 | 103,00 | 103,00 | 103,00 | 103,00 | 40K | 4 |
05/02/2024 | 0,00% | 0,00 | 102,80 | 102,80 | 102,80 | 102,80 | 11K | 3 |
02/02/2024 | 0,00% | 0,00 | 102,80 | 102,80 | 102,80 | 102,80 | 41K | 2 |
31/01/2024 | 0,00% | 0,00 | 102,80 | 102,80 | 102,80 | 102,80 | 2K | 1 |
30/01/2024 | 0,00% | 0,00 | 102,80 | 102,80 | 102,80 | 102,80 | 22K | 1 |
29/01/2024 | 0,00% | 0,00 | 102,80 | 102,80 | 102,80 | 102,80 | 2K | 3 |
25/01/2024 | 0,10% | 0,10 | 102,80 | 102,80 | 102,80 | 102,80 | 11K | 4 |
24/01/2024 | 0,00% | 0,00 | 102,70 | 102,70 | 102,70 | 102,70 | 80K | 8 |
23/01/2024 | 0,20% | 0,20 | 102,70 | 102,70 | 102,70 | 102,70 | 311K | 7 |
22/01/2024 | 0,00% | 0,00 | 102,50 | 102,45 | 102,45 | 102,50 | 11K | 3 |
19/01/2024 | 0,00% | 0,00 | 102,50 | 102,50 | 102,50 | 102,50 | 15K | 2 |
18/01/2024 | 0,29% | 0,30 | 102,50 | 102,50 | 102,50 | 102,50 | 18K | 3 |
16/01/2024 | 0,00% | 0,00 | 102,20 | 102,20 | 102,20 | 102,20 | 127K | 10 |
15/01/2024 | 0,20% | 0,20 | 102,20 | 102,00 | 102,00 | 102,20 | 34K | 13 |
12/01/2024 | 0,00% | 0,00 | 102,00 | 102,00 | 102,00 | 102,00 | 45K | 4 |
11/01/2024 | 0,00% | 0,00 | 102,00 | 102,00 | 102,00 | 102,00 | 32K | 2 |
10/01/2024 | 0,20% | 0,20 | 102,00 | 102,00 | 102,00 | 102,00 | 111K | 5 |
05/01/2024 | 0,00% | 0,00 | 101,80 | 101,80 | 101,80 | 101,80 | 142K | 6 |
04/01/2024 | 0,10% | 0,10 | 101,80 | 101,50 | 101,50 | 101,80 | 98K | 4 |
28/12/2023 | 0,01% | 0,01 | 101,70 | 101,70 | 101,70 | 101,70 | 2K | 1 |
27/12/2023 | 0,00% | 0,00 | 101,69 | 101,69 | 101,69 | 101,69 | 131K | 3 |
26/12/2023 | -0,01% | -0,01 | 101,69 | 101,70 | 101,69 | 101,70 | 3K | 2 |
22/12/2023 | 0,01% | 0,01 | 101,70 | 101,70 | 101,70 | 101,70 | 506K | 205 |
21/12/2023 | -0,10% | -0,10 | 101,69 | 101,69 | 101,69 | 101,69 | 462K | 5 |
20/12/2023 | -0,01% | -0,01 | 101,79 | 101,80 | 101,79 | 101,80 | 190K | 2 |
19/12/2023 | 0,30% | 0,30 | 101,80 | 101,80 | 101,80 | 101,80 | 190K | 3 |
15/12/2023 | 0,50% | 0,50 | 101,50 | 101,50 | 101,50 | 101,50 | 25K | 7 |
12/12/2023 | 1,00% | 1,00 | 101,00 | 100,00 | 100,00 | 101,00 | 65K | 8 |
11/12/2023 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 6K | 1 |
05/12/2023 | - | - | 100,00 | 100,00 | 100,00 | 100,00 | 20K | 1 |
Date,Open,High,Low,Close,Volume
02-May-24,106.00,106.00,106.00,106.00,71974
30-Apr-24,105.95,105.95,105.85,105.85,40347
26-Apr-24,105.85,105.85,105.85,105.85,65203
25-Apr-24,105.75,105.80,105.75,105.80,15863
23-Apr-24,105.70,105.70,105.70,105.70,35938
22-Apr-24,105.65,105.65,105.65,105.65,2958
19-Apr-24,101.00,105.60,101.00,105.60,51533
18-Apr-24,105.50,105.50,105.50,105.50,85877
16-Apr-24,105.40,105.40,105.40,105.40,6429
15-Apr-24,105.40,105.40,105.40,105.40,12226
12-Apr-24,105.30,105.30,105.30,105.30,42751
11-Apr-24,105.10,105.20,105.10,105.20,44154
10-Apr-24,105.00,105.00,105.00,105.00,25935
09-Apr-24,105.00,105.00,105.00,105.00,78750
08-Apr-24,104.90,104.90,104.90,104.90,77835
05-Apr-24,104.80,104.90,104.80,104.90,42798
04-Apr-24,104.80,104.80,104.80,104.80,20226
03-Apr-24,104.70,104.70,104.70,104.70,18636
01-Apr-24,104.50,104.60,104.50,104.60,46102
28-Mar-24,104.50,104.50,104.50,104.50,1567
27-Mar-24,104.50,104.50,104.50,104.50,17138
26-Mar-24,104.40,104.40,104.40,104.40,163281
25-Mar-24,104.00,104.40,104.00,104.40,49112
22-Mar-24,104.30,104.30,104.30,104.30,98667
21-Mar-24,104.20,104.20,104.10,104.20,108366
19-Mar-24,104.10,104.10,104.10,104.10,10410
18-Mar-24,104.10,104.10,104.10,104.10,31230
15-Mar-24,104.00,104.00,104.00,104.00,6656
14-Mar-24,103.90,103.90,103.90,103.90,12052
13-Mar-24,103.90,103.90,103.90,103.90,43638
11-Mar-24,103.80,103.80,103.80,103.80,23874
08-Mar-24,103.70,103.70,103.70,103.70,3836
07-Mar-24,103.60,103.60,103.60,103.60,18440
06-Mar-24,103.60,103.60,103.60,103.60,6526
04-Mar-24,103.50,103.50,103.50,103.50,40572
29-Feb-24,103.50,103.50,103.50,103.50,45643
23-Feb-24,103.50,103.50,103.50,103.50,194062
22-Feb-24,103.10,103.10,103.10,103.10,58767
21-Feb-24,103.10,103.10,103.10,103.10,1134
19-Feb-24,103.10,103.10,103.10,103.10,103
16-Feb-24,103.10,103.10,103.10,103.10,412
15-Feb-24,103.10,103.10,103.10,103.10,123307
07-Feb-24,103.52,103.52,103.52,103.52,5176
06-Feb-24,103.00,103.00,103.00,103.00,40479
05-Feb-24,102.80,102.80,102.80,102.80,11308
02-Feb-24,102.80,102.80,102.80,102.80,41222
31-Jan-24,102.80,102.80,102.80,102.80,1953
30-Jan-24,102.80,102.80,102.80,102.80,22307
29-Jan-24,102.80,102.80,102.80,102.80,1644
25-Jan-24,102.80,102.80,102.80,102.80,10896
24-Jan-24,102.70,102.70,102.70,102.70,80208
23-Jan-24,102.70,102.70,102.70,102.70,311078
22-Jan-24,102.45,102.50,102.45,102.50,10864
19-Jan-24,102.50,102.50,102.50,102.50,15170
18-Jan-24,102.50,102.50,102.50,102.50,17835
16-Jan-24,102.20,102.20,102.20,102.20,126830
15-Jan-24,102.00,102.20,102.00,102.20,34441
12-Jan-24,102.00,102.00,102.00,102.00,44880
11-Jan-24,102.00,102.00,102.00,102.00,32028
10-Jan-24,102.00,102.00,102.00,102.00,110976
05-Jan-24,101.80,101.80,101.80,101.80,141603
04-Jan-24,101.50,101.80,101.50,101.80,98105
28-Dec-23,101.70,101.70,101.70,101.70,1932
27-Dec-23,101.69,101.69,101.69,101.69,130671
26-Dec-23,101.70,101.70,101.69,101.69,2542
22-Dec-23,101.70,101.70,101.70,101.70,505957
21-Dec-23,101.69,101.69,101.69,101.69,461875
20-Dec-23,101.80,101.80,101.79,101.79,190041
19-Dec-23,101.80,101.80,101.80,101.80,189958
15-Dec-23,101.50,101.50,101.50,101.50,24867
12-Dec-23,100.00,101.00,100.00,101.00,65411
11-Dec-23,100.00,100.00,100.00,100.00,5500
05-Dec-23,100.00,100.00,100.00,100.00,19500
*exoneração de responsabilidade e termos de uso