Neogrid Participacoes SA (NGRD3)

NGRD3
🏛️ ブラジル →
26.09
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 64.27 65.73 62.80 64.27 0.1M
2021-12-29 64.75 67.20 63.29 63.78 0.1M
2021-12-28 65.00 66.71 64.02 64.51 0.1M
2021-12-27 64.51 66.22 63.78 65.24 0.1M
2021-12-23 64.51 65.00 62.80 63.53 0.0M
2021-12-22 64.75 67.20 63.29 64.27 0.1M
2021-12-21 66.47 67.20 64.51 64.51 0.0M
2021-12-20 67.69 67.69 65.49 65.73 0.0M
2021-12-17 68.91 68.91 66.47 68.18 0.0M
2021-12-16 70.13 71.84 67.69 68.91 0.0M
2021-12-15 68.66 70.62 65.98 69.40 0.1M
2021-12-14 72.57 73.06 66.71 67.20 0.1M
2021-12-13 72.57 76.97 70.86 70.86 0.1M
2021-12-10 69.64 73.55 67.93 72.09 0.1M
2021-12-09 72.09 72.57 68.66 68.91 0.1M
2021-12-08 71.60 74.53 70.37 73.06 0.1M
2021-12-07 71.35 75.02 71.11 71.60 0.1M
2021-12-06 70.62 71.35 69.15 69.64 0.1M
2021-12-03 68.42 72.57 67.20 70.62 0.1M
2021-12-02 67.20 68.91 64.02 66.95 0.1M
2021-12-01 70.62 72.82 65.98 66.47 0.1M
2021-11-30 72.09 73.80 68.18 68.91 0.1M
2021-11-29 74.77 75.75 72.33 73.06 0.1M
2021-11-26 74.77 76.00 72.57 73.55 0.1M
2021-11-25 77.22 79.66 76.00 79.42 0.0M
2021-11-24 75.75 78.19 74.77 76.00 0.0M
2021-11-23 76.97 78.44 73.80 75.75 0.1M
2021-11-22 80.15 81.37 75.02 76.00 0.1M
2021-11-19 79.66 82.35 77.71 79.42 0.1M
2021-11-18 76.73 82.84 76.00 79.66 0.1M
2021-11-17 82.10 83.57 75.02 76.00 0.1M
2021-11-16 85.53 87.24 80.39 81.13 0.1M
2021-11-12 102.14 102.14 83.57 83.57 0.4M
2021-11-11 98.48 102.63 98.23 102.14 0.1M
2021-11-10 95.54 99.94 94.32 97.74 0.0M
2021-11-09 95.30 98.23 95.30 95.30 0.0M
2021-11-08 96.28 99.70 94.08 95.05 0.0M
2021-11-05 97.50 100.19 95.05 96.77 0.0M
2021-11-04 98.23 100.92 94.81 96.52 0.0M
2021-11-03 92.86 99.94 92.12 98.48 0.1M
2021-11-01 88.21 94.08 87.72 94.08 0.1M
2021-10-29 92.86 94.81 86.75 86.75 0.1M
2021-10-28 95.30 96.77 91.88 92.37 0.1M
2021-10-27 96.77 99.45 94.32 96.03 0.1M
2021-10-26 103.61 104.10 94.81 95.54 0.1M
2021-10-25 99.45 106.30 99.45 103.61 0.1M
2021-10-22 103.12 103.85 93.10 98.23 0.1M
2021-10-21 108.01 108.74 101.16 102.87 0.1M
2021-10-20 113.63 114.36 107.76 109.96 0.1M
2021-10-19 116.80 121.93 112.40 112.65 0.1M
2021-10-18 119.74 119.98 115.83 117.78 0.0M
2021-10-15 122.18 125.84 119.49 119.74 0.1M
2021-10-14 118.51 123.16 116.56 122.67 0.1M
2021-10-13 111.92 119.49 111.18 118.02 0.1M
2021-10-11 114.11 117.29 111.18 111.67 0.1M
2021-10-08 108.01 117.78 108.01 113.14 0.1M
2021-10-07 109.23 111.43 106.78 108.25 0.1M
2021-10-06 111.18 111.92 105.81 111.43 0.1M
2021-10-05 116.56 116.56 111.67 113.38 0.1M
2021-10-04 115.09 118.02 112.40 115.09 0.1M
2021-10-01 108.98 119.74 108.98 115.09 0.2M
2021-09-30 114.85 114.85 107.76 108.01 0.1M
2021-09-29 112.89 115.09 111.18 112.65 0.0M
2021-09-28 117.78 118.76 110.45 111.18 0.1M
2021-09-27 119.49 121.69 117.29 118.76 0.0M
2021-09-24 121.20 122.91 118.51 119.49 0.0M
2021-09-23 122.67 125.60 120.71 122.67 0.1M
2021-09-22 120.47 123.16 120.22 120.47 0.0M
2021-09-21 121.20 123.40 116.56 118.76 0.1M
2021-09-20 120.96 123.40 119.00 119.98 0.1M
2021-09-17 127.07 127.55 121.69 124.13 0.1M
2021-09-16 125.84 131.95 124.87 127.55 0.1M
2021-09-15 125.11 125.36 120.71 124.87 0.1M
2021-09-14 126.09 126.82 123.16 124.38 0.1M
2021-09-13 124.38 127.55 121.69 125.36 0.1M
2021-09-10 126.09 128.04 120.71 122.18 0.1M
2021-09-09 120.47 124.13 118.27 124.13 0.1M
2021-09-08 130.98 130.98 119.74 119.98 0.1M
2021-09-06 128.29 132.44 127.31 131.95 0.0M
2021-09-03 131.71 132.69 126.33 129.51 0.1M
2021-09-02 137.57 137.57 129.51 130.49 0.1M
2021-09-01 136.60 140.51 133.42 138.06 0.1M
2021-08-31 143.19 144.17 134.40 135.37 0.1M
2021-08-30 143.19 146.13 139.77 143.93 0.1M
2021-08-27 143.44 144.90 141.48 142.95 0.0M
2021-08-26 144.90 148.32 140.99 141.97 0.0M
2021-08-25 140.51 149.79 139.28 145.39 0.1M
2021-08-24 137.82 144.90 137.57 140.26 0.1M
2021-08-23 143.44 145.64 138.55 138.55 0.0M
2021-08-20 137.08 143.44 135.86 143.44 0.1M
2021-08-19 131.22 139.28 130.24 137.57 0.1M
2021-08-18 135.62 140.02 130.00 133.42 0.1M
2021-08-17 140.51 140.51 132.44 134.89 0.1M
2021-08-16 149.30 150.77 134.64 140.99 0.2M
2021-08-13 141.48 153.46 140.51 152.72 0.1M
2021-08-12 143.19 144.66 138.79 140.02 0.1M
2021-08-11 145.39 146.37 141.48 143.68 0.1M
2021-08-10 146.13 147.35 140.51 143.68 0.1M
2021-08-09 146.13 148.08 144.90 146.13 0.0M
2021-08-06 146.61 149.30 143.68 146.37 0.1M
2021-08-05 151.75 151.75 142.95 146.13 0.1M
2021-08-04 146.86 153.46 144.42 150.52 0.1M
2021-08-03 147.84 148.81 142.46 147.10 0.1M
2021-08-02 151.50 154.19 147.59 148.32 0.1M
2021-07-30 152.48 153.21 147.84 148.08 0.1M
2021-07-29 157.37 158.10 152.23 153.46 0.1M
2021-07-28 157.85 161.52 155.17 156.88 0.1M
2021-07-27 163.72 165.92 151.01 157.12 0.1M
2021-07-26 171.54 175.45 163.96 164.45 0.1M
2021-07-23 173.49 173.74 169.10 171.05 0.1M
2021-07-22 173.98 177.89 170.81 173.49 0.1M
2021-07-21 174.72 177.16 169.83 173.98 0.3M
2021-07-20 162.01 172.76 159.57 171.54 0.3M
2021-07-19 158.34 160.54 154.43 158.59 0.1M
2021-07-16 165.43 166.65 160.54 161.28 0.1M
2021-07-15 167.87 168.61 161.76 164.70 0.1M
2021-07-14 170.32 170.56 164.94 167.63 0.1M
2021-07-13 171.29 173.00 167.38 169.34 0.1M
2021-07-12 174.72 177.16 169.34 173.00 0.1M
2021-07-08 167.63 173.25 163.96 171.05 0.1M
2021-07-07 176.43 179.60 166.65 173.49 0.3M
2021-07-06 178.38 182.29 171.29 175.20 0.4M
2021-07-05 168.12 178.38 160.30 173.00 0.5M
2021-07-02 151.50 170.32 148.32 170.32 0.4M
2021-07-01 140.02 152.97 138.79 149.30 0.2M
2021-06-30 140.99 142.95 138.55 139.77 0.1M
2021-06-29 145.39 145.39 140.02 142.22 0.1M
2021-06-28 146.61 147.10 144.17 144.17 0.1M
2021-06-25 148.32 149.06 146.61 146.86 0.1M
2021-06-24 149.06 150.77 147.59 148.08 0.1M
2021-06-23 150.52 150.77 147.84 148.08 0.1M
2021-06-22 150.52 151.75 149.55 149.55 0.0M
2021-06-21 150.04 152.72 147.84 151.01 0.1M
2021-06-18 149.30 149.55 147.59 148.57 0.1M
2021-06-17 150.28 150.28 148.32 149.30 0.1M
2021-06-16 151.26 151.50 149.55 150.04 0.1M
2021-06-15 151.50 152.48 150.28 150.77 0.1M
2021-06-14 151.75 152.97 150.52 151.26 0.1M
2021-06-11 149.55 152.72 149.55 151.26 0.1M
2021-06-10 152.97 154.68 149.79 150.28 0.1M
2021-06-09 156.14 156.39 151.99 152.23 0.2M
2021-06-08 158.34 160.05 156.39 157.12 0.1M
2021-06-07 156.39 161.76 156.39 158.10 0.1M
2021-06-04 156.14 157.37 155.66 156.63 0.1M
2021-06-02 156.39 157.85 155.17 156.39 0.1M
2021-06-01 160.54 161.76 154.92 155.17 0.3M
2021-05-31 166.41 169.58 158.83 159.08 0.2M
2021-05-28 168.85 170.07 164.94 165.92 0.0M
2021-05-27 165.19 168.61 163.96 168.61 0.1M
2021-05-26 161.28 167.14 160.54 164.70 0.1M
2021-05-25 159.81 163.47 158.59 161.28 0.1M
2021-05-24 159.32 159.32 156.39 158.83 0.1M
2021-05-21 157.12 162.25 157.12 157.85 0.1M
2021-05-20 159.08 160.54 156.14 156.39 0.0M
2021-05-19 161.52 162.01 158.10 158.83 0.1M
2021-05-18 161.52 164.94 161.52 162.25 0.1M
2021-05-17 166.16 167.14 160.30 161.52 0.1M
2021-05-14 164.70 167.63 163.72 166.41 0.1M
2021-05-13 167.38 169.83 160.54 162.50 0.1M
2021-05-12 171.78 172.52 166.41 166.41 0.1M
2021-05-11 172.52 173.74 168.85 172.03 0.1M
2021-05-10 174.23 175.69 172.52 173.98 0.1M
2021-05-07 173.98 175.94 172.27 172.76 0.1M
2021-05-06 174.23 175.94 172.27 172.27 0.1M
2021-05-05 180.58 180.82 173.98 174.72 0.1M
2021-05-04 183.02 186.93 176.18 176.91 0.3M
2021-05-03 179.60 190.11 177.89 190.11 0.2M
2021-04-30 170.51 185.39 169.78 177.34 0.4M
2021-04-29 173.44 174.66 170.03 170.27 0.1M
2021-04-28 173.20 175.64 169.54 172.47 0.1M
2021-04-27 175.64 178.56 169.29 170.27 0.1M
2021-04-26 175.88 180.52 173.93 175.64 0.1M
2021-04-23 171.98 176.86 171.98 175.64 0.1M
2021-04-22 175.88 176.37 171.25 172.22 0.1M
2021-04-20 183.20 185.15 173.44 174.42 0.4M
2021-04-19 182.95 187.59 182.22 183.69 0.1M
2021-04-16 182.47 185.15 181.00 183.20 0.1M
2021-04-15 188.57 189.54 182.22 182.47 0.1M
2021-04-14 194.91 196.37 185.64 186.37 0.1M
2021-04-13 192.22 199.79 191.00 192.71 0.1M
2021-04-12 190.27 193.44 186.37 193.20 0.1M
2021-04-09 185.15 193.69 184.17 190.27 0.2M
2021-04-08 178.08 187.35 177.59 186.86 0.1M
2021-04-07 179.05 180.76 176.86 177.83 0.1M
2021-04-06 181.98 183.44 179.30 179.30 0.1M
2021-04-05 185.15 186.37 178.32 182.22 0.1M
2021-04-01 185.64 186.37 182.71 183.44 0.1M
2021-03-31 190.27 191.00 181.73 185.88 0.2M
2021-03-30 191.25 197.10 188.57 189.05 0.2M
2021-03-29 192.71 194.91 186.86 188.57 0.1M
2021-03-26 190.76 195.15 184.66 191.98 0.1M
2021-03-25 190.27 192.71 186.61 190.27 0.1M
2021-03-24 196.37 196.37 186.86 190.03 0.1M
2021-03-23 195.64 196.37 193.93 194.42 0.1M
2021-03-22 198.08 201.74 194.66 194.91 0.1M
2021-03-19 195.64 197.35 192.71 194.18 0.1M
2021-03-18 200.03 202.47 191.74 194.42 0.1M
2021-03-17 198.81 203.45 197.35 200.76 0.1M
2021-03-16 196.86 207.84 195.64 199.54 0.2M
2021-03-15 195.88 199.54 195.15 195.15 0.1M
2021-03-12 193.93 202.23 192.71 196.37 0.1M
2021-03-11 195.40 197.35 192.96 195.40 0.1M
2021-03-10 193.20 200.03 190.76 192.71 0.1M
2021-03-09 191.00 198.57 184.66 191.74 0.2M
2021-03-08 194.91 202.47 183.93 188.57 0.2M
2021-03-05 208.81 208.81 195.40 197.59 0.2M
2021-03-04 216.62 220.28 204.91 206.13 0.2M
2021-03-03 217.35 221.74 201.74 213.69 0.3M
2021-03-02 215.40 223.20 211.50 220.28 0.3M
2021-03-01 220.03 227.35 215.64 220.28 0.6M
2021-02-26 202.71 214.67 200.27 214.67 0.6M
2021-02-25 208.81 215.89 195.88 199.79 0.4M
2021-02-24 198.81 210.28 190.76 208.81 0.4M
2021-02-23 181.00 198.08 180.76 197.35 0.3M
2021-02-22 186.61 186.61 175.64 175.64 0.3M
2021-02-19 190.52 197.10 188.57 191.00 0.2M
2021-02-18 202.71 203.93 191.00 191.00 0.2M
2021-02-17 203.93 209.54 200.03 201.98 0.1M
2021-02-12 202.47 206.13 198.08 203.69 0.2M
2021-02-11 214.67 217.11 201.98 206.37 0.4M
2021-02-10 229.79 236.13 207.59 211.01 0.9M
2021-02-09 192.22 225.64 186.61 225.64 1.0M
2021-02-08 209.06 210.28 192.71 194.91 0.4M
2021-02-05 215.15 218.33 204.18 208.08 0.3M
2021-02-04 216.62 224.18 211.01 212.72 0.4M
2021-02-03 226.38 226.38 215.40 216.37 0.5M
2021-02-02 229.55 234.18 226.38 226.86 0.3M
2021-02-01 230.52 232.96 219.55 228.33 0.4M
2021-01-29 207.59 228.08 203.45 220.52 0.7M
2021-01-28 211.01 222.23 200.76 211.74 0.8M
2021-01-27 232.23 241.99 205.64 205.64 1.3M
2021-01-26 292.97 295.17 241.26 241.26 0.7M
2021-01-22 280.77 296.39 275.16 282.73 0.6M
2021-01-21 275.16 302.00 273.21 286.14 0.9M
2021-01-20 279.31 288.82 265.89 280.77 0.8M
2021-01-19 274.92 289.80 249.31 278.34 1.7M
2021-01-18 243.94 268.33 237.35 268.33 0.8M
2021-01-15 212.96 241.99 210.03 231.99 0.9M
2021-01-14 189.05 219.55 185.39 215.89 0.8M
2021-01-13 182.47 195.15 181.73 185.15 0.5M
2021-01-12 182.47 186.13 177.34 181.49 0.2M
2021-01-11 176.86 185.15 171.00 180.76 0.3M
2021-01-08 183.20 184.91 173.93 179.05 0.2M
2021-01-07 179.30 186.61 177.34 181.25 0.3M
2021-01-06 174.66 180.27 171.98 176.61 0.4M
2021-01-05 161.98 173.68 154.17 173.20 0.5M
2021-01-04 178.08 179.78 161.73 163.20 0.6M