Cotação atual, histórico e gráfico do papel: NGRD3

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 NGRD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2025	1,30%	0,32	25,00	24,18	24,17	25,89	107K	32
09/07/2025	-1,28%	-0,32	24,68	24,53	24,52	25,23	99K	29
08/07/2025	-0,44%	-0,11	25,00	25,39	25,00	25,40	35K	13
07/07/2025	-1,53%	-0,39	25,11	25,48	25,00	25,50	484K	33
04/07/2025	-1,28%	-0,33	25,50	25,50	25,50	25,59	161K	30
03/07/2025	-1,41%	-0,37	25,83	25,67	25,67	26,40	185K	42
02/07/2025	1,75%	0,45	26,20	26,30	25,55	26,40	304K	22

01/07/2025	-0,96%	-0,25	25,75	26,70	25,75	26,70	112K	28
27/06/2025	1,52%	0,39	26,00	25,98	25,70	26,96	142K	49
26/06/2025	-3,32%	-0,88	25,61	26,49	25,55	26,95	224K	54
25/06/2025	1,77%	0,46	26,49	26,38	25,66	26,50	146K	35
24/06/2025	0,31%	0,08	26,03	25,94	25,71	26,03	101K	28
23/06/2025	-2,08%	-0,55	25,95	26,99	25,92	26,99	161K	41
20/06/2025	-3,53%	-0,97	26,50	26,92	26,50	27,19	296K	41
18/06/2025	1,44%	0,39	27,47	26,56	26,55	27,50	260K	40
17/06/2025	-0,15%	-0,04	27,08	26,61	26,61	27,12	107K	31
16/06/2025	2,11%	0,56	27,12	26,60	26,50	27,19	67K	20
13/06/2025	-1,01%	-0,27	26,56	26,10	25,95	27,32	216K	51
12/06/2025	1,13%	0,30	26,83	26,83	25,98	26,83	138K	38
11/06/2025	3,63%	0,93	26,53	26,12	25,60	26,53	174K	48
10/06/2025	-0,62%	-0,16	25,60	25,65	25,60	26,60	349K	54
09/06/2025	-2,46%	-0,65	25,76	25,70	25,70	27,39	226K	56
06/06/2025	-1,12%	-0,30	26,41	27,00	26,03	27,89	214K	42
05/06/2025	-1,15%	-0,31	26,71	26,90	26,66	27,90	89K	20
04/06/2025	-1,03%	-0,28	27,02	27,38	27,00	28,11	282K	49
03/06/2025	3,10%	0,82	27,30	26,10	25,50	27,30	617K	59
02/06/2025	1,85%	0,48	26,48	25,80	25,72	26,48	89K	24
30/05/2025	0,27%	0,07	26,00	26,20	25,94	26,40	84K	23
29/05/2025	-1,67%	-0,44	25,93	26,94	25,67	26,94	253K	60
28/05/2025	-3,90%	-1,07	26,37	27,40	26,10	27,40	239K	66
27/05/2025	2,24%	0,60	27,44	26,31	26,31	27,90	420K	60
26/05/2025	1,82%	0,48	26,84	27,00	26,25	27,30	344K	66
23/05/2025	-7,18%	-2,04	26,36	28,39	26,27	28,39	550K	58
22/05/2025	2,56%	0,71	28,40	27,81	27,25	30,97	2M	217
21/05/2025	-0,75%	-0,21	27,69	27,90	26,03	27,90	1M	181
20/05/2025	-0,32%	-0,09	27,90	26,63	25,92	28,00	1M	153
19/05/2025	21,22%	4,90	27,99	23,08	22,61	28,60	4M	739
16/05/2025	14,25%	2,88	23,09	20,44	20,10	23,09	1M	269
15/05/2025	-2,27%	-0,47	20,21	20,70	20,02	21,57	938K	203
14/05/2025	-1,24%	-0,26	20,68	21,14	20,04	21,14	463K	153
13/05/2025	2,85%	0,58	20,94	20,01	19,94	21,46	982K	231
12/05/2025	2,72%	0,54	20,36	20,09	19,50	20,47	534K	105
09/05/2025	-1,83%	-0,37	19,82	20,25	19,80	20,30	84K	25
08/05/2025	4,29%	0,83	20,19	19,50	19,30	20,43	183K	54
07/05/2025	-1,73%	-0,34	19,36	19,78	19,23	19,78	145K	36
06/05/2025	0,51%	0,10	19,70	20,00	19,30	20,04	226K	65
05/05/2025	-0,61%	-0,12	19,60	19,66	19,60	20,08	44K	21
02/05/2025	-0,40%	-0,08	19,72	19,77	19,67	19,97	42K	12
30/04/2025	-2,65%	-0,54	19,80	20,15	19,80	20,32	176K	40
29/04/2025	1,65%	0,33	20,34	20,15	20,08	20,45	79K	32
28/04/2025	-0,05%	-0,01	20,01	20,10	19,96	20,33	143K	51
25/04/2025	-1,38%	-0,28	20,02	20,30	20,02	20,67	134K	49
24/04/2025	-0,20%	-0,04	20,30	20,09	19,94	20,50	223K	69
23/04/2025	-0,73%	-0,15	20,34	20,37	19,77	20,78	877K	350
22/04/2025	2,71%	0,54	20,49	19,63	19,50	20,96	683K	162
17/04/2025	1,48%	0,29	19,95	19,65	19,65	20,00	69K	28
16/04/2025	-1,70%	-0,34	19,66	19,88	19,66	19,99	115K	47
15/04/2025	-0,15%	-0,03	20,00	20,03	19,68	20,31	458K	163
14/04/2025	-1,33%	-0,27	20,03	20,19	20,01	20,30	163K	72
11/04/2025	5,18%	1,00	20,30	19,19	19,18	20,30	456K	163
10/04/2025	0,73%	0,14	19,30	19,30	19,02	19,51	378K	95
09/04/2025	-1,08%	-0,21	19,16	19,15	18,90	19,89	405K	141
08/04/2025	-0,10%	-0,02	19,37	19,32	18,91	19,61	593K	144
07/04/2025	0,26%	0,05	19,39	19,20	18,54	19,49	541K	207
04/04/2025	-2,32%	-0,46	19,34	19,40	18,50	20,01	539K	149
03/04/2025	-1,00%	-0,20	19,80	20,12	19,38	20,12	457K	109
02/04/2025	-6,02%	-1,28	20,00	20,98	20,00	21,26	1M	195
01/04/2025	1,19%	0,25	21,28	20,85	19,80	21,47	847K	156
31/03/2025	-5,99%	-1,34	21,03	21,78	20,87	21,95	383K	105
28/03/2025	-1,45%	-0,33	22,37	22,60	21,47	22,69	541K	135
27/03/2025	-0,66%	-0,15	22,70	22,95	22,60	23,15	418K	86
26/03/2025	-1,30%	-0,30	22,85	23,35	22,44	23,54	626K	157
25/03/2025	0,04%	0,01	23,15	22,60	22,59	23,41	286K	84
24/03/2025	1,94%	0,44	23,14	22,53	22,01	24,44	798K	147
21/03/2025	-2,07%	-0,48	22,70	23,40	22,58	23,40	423K	130
20/03/2025	-3,09%	-0,74	23,18	23,66	23,11	24,97	1M	336
19/03/2025	2,88%	0,67	23,92	23,14	23,14	23,98	617K	145
18/03/2025	3,89%	0,87	23,25	22,40	22,00	23,99	559K	128
17/03/2025	0,58%	0,13	22,38	21,70	21,62	22,99	918K	220
14/03/2025	-1,90%	-0,43	22,25	22,99	22,16	22,99	272K	68
13/03/2025	3,09%	0,68	22,68	22,50	21,70	22,75	462K	125
12/03/2025	-1,96%	-0,44	22,00	22,31	21,78	22,98	1M	256
11/03/2025	0,00%	0,00	22,44	22,32	21,28	22,56	592K	182
10/03/2025	2,42%	0,53	22,44	21,78	21,60	22,74	719K	150
07/03/2025	4,28%	0,90	21,91	21,36	20,70	21,99	783K	186
06/03/2025	-2,05%	-0,44	21,01	21,81	20,40	21,87	845K	195
05/03/2025	-1,42%	-0,31	21,45	21,50	21,11	22,15	389K	80
28/02/2025	-3,72%	-0,84	21,76	22,23	21,41	22,50	620K	138
27/02/2025	0,94%	0,21	22,60	22,15	21,73	22,98	731K	225
26/02/2025	0,95%	0,21	22,39	22,86	21,35	22,88	1M	296
25/02/2025	6,58%	1,37	22,18	20,62	20,62	23,58	1M	316
24/02/2025	0,63%	0,13	20,81	21,00	20,46	21,33	940K	253
21/02/2025	-1,15%	-0,24	20,68	20,85	20,55	21,28	606K	218
20/02/2025	1,50%	0,31	20,92	20,61	20,40	20,93	409K	148
19/02/2025	1,93%	0,39	20,61	20,22	19,81	21,34	838K	260
18/02/2025	-3,94%	-0,83	20,22	20,56	20,22	20,89	223K	77
17/02/2025	3,19%	0,65	21,05	19,93	19,93	21,28	533K	134
14/02/2025	6,19%	1,19	20,40	19,30	19,30	20,47	607K	210
13/02/2025	-1,03%	-0,20	19,21	19,60	19,06	19,69	321K	108
12/02/2025	-2,12%	-0,42	19,41	19,62	19,17	19,85	283K	94
11/02/2025	-3,13%	-0,64	19,83	20,50	19,70	20,50	368K	95
10/02/2025	0,99%	0,20	20,47	19,74	19,36	20,48	593K	207
07/02/2025	4,27%	0,83	20,27	19,47	19,25	20,50	826K	265
06/02/2025	-0,56%	-0,11	19,44	19,51	19,30	19,84	402K	157
05/02/2025	0,26%	0,05	19,55	19,55	19,31	20,12	513K	176
04/02/2025	-1,52%	-0,30	19,50	19,80	19,41	20,19	351K	96
03/02/2025	-2,61%	-0,53	19,80	20,22	19,71	20,47	495K	128
31/01/2025	-6,66%	-1,45	20,33	21,60	20,26	21,80	1M	290
30/01/2025	2,01%	0,43	21,78	21,38	21,29	21,94	370K	109
29/01/2025	1,47%	0,31	21,35	21,35	21,04	21,69	294K	98
28/01/2025	-4,23%	-0,93	21,04	21,77	21,03	21,93	484K	146
27/01/2025	2,33%	0,50	21,97	21,10	21,02	21,97	903K	154
24/01/2025	7,14%	1,43	21,47	20,00	20,00	22,10	2M	466
23/01/2025	0,75%	0,15	20,04	20,54	19,62	20,54	902K	209
22/01/2025	-5,33%	-1,12	19,89	21,22	19,82	21,26	498K	136
21/01/2025	-6,62%	-1,49	21,01	21,84	21,01	22,72	1M	185
20/01/2025	9,81%	2,01	22,50	20,48	20,26	22,52	1M	244
17/01/2025	-2,38%	-0,50	20,49	20,77	20,42	21,14	756K	188
16/01/2025	3,96%	0,80	20,99	20,07	19,59	21,00	897K	217
15/01/2025	-1,13%	-0,23	20,19	20,80	20,00	21,30	2M	358
14/01/2025	5,53%	1,07	20,42	19,35	18,52	20,42	1M	291
13/01/2025	0,26%	0,05	19,35	19,02	18,23	19,46	1M	380
10/01/2025	-1,98%	-0,39	19,30	19,59	18,57	19,71	947K	215
09/01/2025	0,92%	0,18	19,69	19,91	19,03	20,26	483K	142
08/01/2025	-6,25%	-1,30	19,51	21,08	19,51	21,08	774K	297
07/01/2025	-1,05%	-0,22	20,81	21,04	20,70	22,38	747K	165
06/01/2025	-3,62%	-0,79	21,03	21,98	21,03	22,19	219K	77
03/01/2025	1,77%	0,38	21,82	21,05	21,05	22,56	1M	392
02/01/2025	-7,39%	-1,71	21,44	23,05	21,44	23,05	831K	217
30/12/2024	-6,05%	-1,49	23,15	24,65	22,90	24,65	1M	421
27/12/2024	-3,14%	-0,80	24,64	25,01	24,64	25,48	358K	97
26/12/2024	3,08%	0,76	25,44	24,99	24,40	25,99	871K	247
23/12/2024	-6,76%	-1,79	24,68	26,74	24,55	26,74	2M	526
20/12/2024	-	-	26,47	25,26	24,66	26,47	1M	262

Date,Open,High,Low,Close,Volume
10-Jul-25,24.18,25.89,24.17,25.00,107124
09-Jul-25,24.53,25.23,24.52,24.68,98891
08-Jul-25,25.39,25.40,25.00,25.00,35242
07-Jul-25,25.48,25.50,25.00,25.11,483885
04-Jul-25,25.50,25.59,25.50,25.50,160851
03-Jul-25,25.67,26.40,25.67,25.83,184904
02-Jul-25,26.30,26.40,25.55,26.20,303937
01-Jul-25,26.70,26.70,25.75,25.75,111865
27-Jun-25,25.98,26.96,25.70,26.00,141779
26-Jun-25,26.49,26.95,25.55,25.61,223617
25-Jun-25,26.38,26.50,25.66,26.49,145996
24-Jun-25,25.94,26.03,25.71,26.03,101214
23-Jun-25,26.99,26.99,25.92,25.95,160596
20-Jun-25,26.92,27.19,26.50,26.50,296336
18-Jun-25,26.56,27.50,26.55,27.47,259564
17-Jun-25,26.61,27.12,26.61,27.08,107419
16-Jun-25,26.60,27.19,26.50,27.12,67049
13-Jun-25,26.10,27.32,25.95,26.56,216380
12-Jun-25,26.83,26.83,25.98,26.83,137689
11-Jun-25,26.12,26.53,25.60,26.53,173992
10-Jun-25,25.65,26.60,25.60,25.60,348869
09-Jun-25,25.70,27.39,25.70,25.76,225506
06-Jun-25,27.00,27.89,26.03,26.41,214170
05-Jun-25,26.90,27.90,26.66,26.71,89281
04-Jun-25,27.38,28.11,27.00,27.02,281533
03-Jun-25,26.10,27.30,25.50,27.30,617488
02-Jun-25,25.80,26.48,25.72,26.48,88559
30-May-25,26.20,26.40,25.94,26.00,83531
29-May-25,26.94,26.94,25.67,25.93,252697
28-May-25,27.40,27.40,26.10,26.37,239116
27-May-25,26.31,27.90,26.31,27.44,419948
26-May-25,27.00,27.30,26.25,26.84,344256
23-May-25,28.39,28.39,26.27,26.36,550067
22-May-25,27.81,30.97,27.25,28.40,2096871
21-May-25,27.90,27.90,26.03,27.69,1284603
20-May-25,26.63,28.00,25.92,27.90,1197872
19-May-25,23.08,28.60,22.61,27.99,4364184
16-May-25,20.44,23.09,20.10,23.09,1473300
15-May-25,20.70,21.57,20.02,20.21,938392
14-May-25,21.14,21.14,20.04,20.68,462772
13-May-25,20.01,21.46,19.94,20.94,981976
12-May-25,20.09,20.47,19.50,20.36,533602
09-May-25,20.25,20.30,19.80,19.82,83720
08-May-25,19.50,20.43,19.30,20.19,182810
07-May-25,19.78,19.78,19.23,19.36,145358
06-May-25,20.00,20.04,19.30,19.70,226121
05-May-25,19.66,20.08,19.60,19.60,43554
02-May-25,19.77,19.97,19.67,19.72,41503
30-Apr-25,20.15,20.32,19.80,19.80,175612
29-Apr-25,20.15,20.45,20.08,20.34,78771
28-Apr-25,20.10,20.33,19.96,20.01,143137
25-Apr-25,20.30,20.67,20.02,20.02,134215
24-Apr-25,20.09,20.50,19.94,20.30,222972
23-Apr-25,20.37,20.78,19.77,20.34,877053
22-Apr-25,19.63,20.96,19.50,20.49,683375
17-Apr-25,19.65,20.00,19.65,19.95,69406
16-Apr-25,19.88,19.99,19.66,19.66,115071
15-Apr-25,20.03,20.31,19.68,20.00,458298
14-Apr-25,20.19,20.30,20.01,20.03,163358
11-Apr-25,19.19,20.30,19.18,20.30,455943
10-Apr-25,19.30,19.51,19.02,19.30,378283
09-Apr-25,19.15,19.89,18.90,19.16,405026
08-Apr-25,19.32,19.61,18.91,19.37,592990
07-Apr-25,19.20,19.49,18.54,19.39,540987
04-Apr-25,19.40,20.01,18.50,19.34,539009
03-Apr-25,20.12,20.12,19.38,19.80,457464
02-Apr-25,20.98,21.26,20.00,20.00,1035287
01-Apr-25,20.85,21.47,19.80,21.28,846926
31-Mar-25,21.78,21.95,20.87,21.03,383479
28-Mar-25,22.60,22.69,21.47,22.37,540539
27-Mar-25,22.95,23.15,22.60,22.70,418378
26-Mar-25,23.35,23.54,22.44,22.85,626385
25-Mar-25,22.60,23.41,22.59,23.15,286239
24-Mar-25,22.53,24.44,22.01,23.14,797982
21-Mar-25,23.40,23.40,22.58,22.70,422504
20-Mar-25,23.66,24.97,23.11,23.18,1304419
19-Mar-25,23.14,23.98,23.14,23.92,616582
18-Mar-25,22.40,23.99,22.00,23.25,558510
17-Mar-25,21.70,22.99,21.62,22.38,917782
14-Mar-25,22.99,22.99,22.16,22.25,272231
13-Mar-25,22.50,22.75,21.70,22.68,462157
12-Mar-25,22.31,22.98,21.78,22.00,1078810
11-Mar-25,22.32,22.56,21.28,22.44,592215
10-Mar-25,21.78,22.74,21.60,22.44,718773
07-Mar-25,21.36,21.99,20.70,21.91,782697
06-Mar-25,21.81,21.87,20.40,21.01,844719
05-Mar-25,21.50,22.15,21.11,21.45,388761
28-Feb-25,22.23,22.50,21.41,21.76,620146
27-Feb-25,22.15,22.98,21.73,22.60,731138
26-Feb-25,22.86,22.88,21.35,22.39,1026104
25-Feb-25,20.62,23.58,20.62,22.18,1216720
24-Feb-25,21.00,21.33,20.46,20.81,940169
21-Feb-25,20.85,21.28,20.55,20.68,606073
20-Feb-25,20.61,20.93,20.40,20.92,408739
19-Feb-25,20.22,21.34,19.81,20.61,838299
18-Feb-25,20.56,20.89,20.22,20.22,223358
17-Feb-25,19.93,21.28,19.93,21.05,533493
14-Feb-25,19.30,20.47,19.30,20.40,607145
13-Feb-25,19.60,19.69,19.06,19.21,320993
12-Feb-25,19.62,19.85,19.17,19.41,282914
11-Feb-25,20.50,20.50,19.70,19.83,367617
10-Feb-25,19.74,20.48,19.36,20.47,592917
07-Feb-25,19.47,20.50,19.25,20.27,826481
06-Feb-25,19.51,19.84,19.30,19.44,401576
05-Feb-25,19.55,20.12,19.31,19.55,512555
04-Feb-25,19.80,20.19,19.41,19.50,350762
03-Feb-25,20.22,20.47,19.71,19.80,495115
31-Jan-25,21.60,21.80,20.26,20.33,1096615
30-Jan-25,21.38,21.94,21.29,21.78,370304
29-Jan-25,21.35,21.69,21.04,21.35,293509
28-Jan-25,21.77,21.93,21.03,21.04,484424
27-Jan-25,21.10,21.97,21.02,21.97,903407
24-Jan-25,20.00,22.10,20.00,21.47,2250953
23-Jan-25,20.54,20.54,19.62,20.04,901940
22-Jan-25,21.22,21.26,19.82,19.89,497745
21-Jan-25,21.84,22.72,21.01,21.01,1018074
20-Jan-25,20.48,22.52,20.26,22.50,1041944
17-Jan-25,20.77,21.14,20.42,20.49,756352
16-Jan-25,20.07,21.00,19.59,20.99,897373
15-Jan-25,20.80,21.30,20.00,20.19,1567128
14-Jan-25,19.35,20.42,18.52,20.42,1341321
13-Jan-25,19.02,19.46,18.23,19.35,1343837
10-Jan-25,19.59,19.71,18.57,19.30,946927
09-Jan-25,19.91,20.26,19.03,19.69,482707
08-Jan-25,21.08,21.08,19.51,19.51,774053
07-Jan-25,21.04,22.38,20.70,20.81,746609
06-Jan-25,21.98,22.19,21.03,21.03,218611
03-Jan-25,21.05,22.56,21.05,21.82,1192238
02-Jan-25,23.05,23.05,21.44,21.44,831107
30-Dec-24,24.65,24.65,22.90,23.15,1342458
27-Dec-24,25.01,25.48,24.64,24.64,357741
26-Dec-24,24.99,25.99,24.40,25.44,871220
23-Dec-24,26.74,26.74,24.55,24.68,2278851
20-Dec-24,25.26,26.47,24.66,26.47,1287517

*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: NGRD3