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
2023-12-28 31.09 31.58 31.09 31.09 0.0M
2023-12-27 31.58 31.58 31.09 31.33 0.0M
2023-12-26 31.33 31.83 30.84 31.33 0.0M
2023-12-22 31.09 31.33 30.84 31.33 0.0M
2023-12-21 30.84 31.33 30.84 31.33 0.0M
2023-12-20 31.33 31.33 30.84 30.84 0.0M
2023-12-19 31.33 31.58 30.59 31.33 0.0M
2023-12-18 31.58 31.58 30.84 31.09 0.0M
2023-12-15 31.83 32.08 31.09 31.09 0.0M
2023-12-14 31.83 32.33 31.33 31.58 0.0M
2023-12-13 31.09 32.08 30.84 32.08 0.0M
2023-12-12 31.58 31.58 30.84 31.09 0.0M
2023-12-11 31.58 31.83 30.84 31.33 0.0M
2023-12-08 31.58 31.83 31.09 31.58 0.0M
2023-12-07 31.09 31.58 31.09 31.58 0.0M
2023-12-06 31.58 31.83 31.09 31.09 0.0M
2023-12-05 31.83 31.83 31.09 31.83 0.0M
2023-12-04 31.58 32.08 31.09 31.83 0.0M
2023-12-01 32.08 32.33 31.58 31.58 0.0M
2023-11-30 32.33 32.33 31.33 31.58 0.0M
2023-11-29 32.08 32.33 31.83 31.83 0.0M
2023-11-28 31.83 32.08 31.33 32.08 0.0M
2023-11-27 32.58 32.58 31.33 31.58 0.0M
2023-11-24 32.08 33.57 32.08 32.58 0.0M
2023-11-23 32.33 32.83 32.08 32.33 0.0M
2023-11-22 33.07 33.57 31.83 32.08 0.0M
2023-11-21 32.83 33.32 32.33 33.32 0.0M
2023-11-20 32.58 33.07 32.33 32.83 0.0M
2023-11-17 32.58 32.83 32.08 32.33 0.0M
2023-11-16 31.83 32.83 31.83 32.33 0.0M
2023-11-14 33.32 33.32 31.33 31.83 0.0M
2023-11-13 34.07 34.82 33.57 33.57 0.0M
2023-11-10 34.07 35.06 33.82 34.32 0.0M
2023-11-09 34.57 35.31 33.07 33.57 0.0M
2023-11-08 34.82 35.81 33.82 34.57 0.0M
2023-11-07 33.32 34.57 32.83 33.57 0.0M
2023-11-06 34.82 35.56 32.33 33.32 0.0M
2023-11-03 31.83 34.82 31.83 34.57 0.0M
2023-11-01 31.09 33.07 31.09 31.58 0.0M
2023-10-31 31.33 32.08 30.84 31.09 0.0M
2023-10-30 31.33 31.83 30.84 31.33 0.0M
2023-10-27 32.58 33.57 31.09 31.09 0.0M
2023-10-26 31.58 32.83 31.33 32.83 0.0M
2023-10-25 31.33 32.33 30.34 31.58 0.0M
2023-10-24 31.58 32.58 30.84 31.09 0.0M
2023-10-23 31.09 32.58 31.09 31.33 0.0M
2023-10-20 32.33 33.07 31.33 31.83 0.0M
2023-10-19 32.58 34.07 32.58 33.07 0.0M
2023-10-18 33.57 34.32 32.08 32.33 0.0M
2023-10-17 31.33 33.57 31.33 33.57 0.0M
2023-10-16 31.33 32.08 30.84 31.83 0.0M
2023-10-13 32.58 32.58 30.84 30.84 0.0M
2023-10-11 35.06 35.06 31.58 32.08 0.0M
2023-10-10 31.58 35.06 31.33 34.57 0.0M
2023-10-09 29.84 31.58 29.84 31.33 0.0M
2023-10-06 30.34 30.59 29.84 30.59 0.0M
2023-10-05 30.34 31.33 30.34 30.84 0.0M
2023-10-04 29.84 31.58 29.59 30.59 0.0M
2023-10-03 31.09 31.09 29.59 30.34 0.0M
2023-10-02 32.08 32.33 30.59 31.09 0.0M
2023-09-29 32.08 32.83 31.58 31.83 0.0M
2023-09-28 30.34 33.07 29.84 32.08 0.0M
2023-09-27 30.34 30.84 29.34 30.09 0.0M
2023-09-26 30.84 30.84 29.84 30.09 0.0M
2023-09-25 31.33 32.58 30.84 30.84 0.0M
2023-09-22 32.33 32.33 30.84 31.09 0.0M
2023-09-21 32.33 32.83 31.58 32.08 0.0M
2023-09-20 33.32 33.57 32.33 32.33 0.0M
2023-09-19 32.33 33.07 31.83 32.58 0.0M
2023-09-18 32.33 33.07 31.33 32.58 0.0M
2023-09-15 31.83 33.07 31.83 32.33 0.0M
2023-09-14 32.83 32.83 31.83 32.33 0.0M
2023-09-13 32.08 33.07 32.08 32.83 0.0M
2023-09-12 31.09 32.83 31.09 32.33 0.0M
2023-09-11 30.34 31.09 30.09 31.09 0.0M
2023-09-09 1.22 1.22 1.22 1.22 0.0M
2023-09-08 30.59 31.09 29.84 30.09 0.0M
2023-09-06 31.83 32.33 30.34 30.59 0.0M
2023-09-05 32.83 32.83 31.58 32.58 0.0M
2023-09-04 33.32 34.57 32.58 32.83 0.0M
2023-09-02 1.33 1.33 1.33 1.33 0.0M
2023-09-01 33.07 33.82 32.58 32.83 0.0M
2023-08-31 33.32 33.32 32.33 32.58 0.0M
2023-08-30 33.57 34.32 33.07 33.32 0.0M
2023-08-29 33.32 34.07 32.58 34.07 0.0M
2023-08-28 33.82 34.07 32.83 33.07 0.0M
2023-08-25 34.07 34.32 33.07 33.82 0.0M
2023-08-24 34.32 35.81 33.57 34.32 0.1M
2023-08-23 33.32 33.82 32.83 33.82 0.0M
2023-08-22 33.07 33.57 32.33 33.32 0.0M
2023-08-21 34.32 34.32 32.83 32.83 0.0M
2023-08-18 33.57 34.57 32.58 34.32 0.0M
2023-08-17 34.82 35.31 33.32 33.57 0.0M
2023-08-16 34.32 35.31 33.82 34.32 0.0M
2023-08-15 34.57 35.31 33.32 34.32 0.0M
2023-08-14 34.07 35.81 33.32 34.32 0.0M
2023-08-11 34.57 35.31 33.07 34.07 0.1M
2023-08-10 39.29 40.29 34.82 35.06 0.2M
2023-08-09 43.52 43.52 40.29 40.29 0.0M
2023-08-08 43.52 43.77 42.52 43.02 0.0M
2023-08-07 44.76 44.76 43.02 43.77 0.0M
2023-08-04 44.27 46.01 44.02 44.02 0.0M
2023-08-03 46.50 47.50 44.51 45.01 0.0M
2023-08-02 44.27 46.75 43.52 45.01 0.0M
2023-08-01 44.51 45.76 43.52 44.02 0.0M
2023-07-31 42.77 44.76 42.52 44.51 0.0M
2023-07-28 43.27 43.27 41.78 42.52 0.0M
2023-07-27 43.52 43.77 42.52 43.52 0.0M
2023-07-26 43.77 44.27 43.02 43.52 0.0M
2023-07-25 44.51 45.51 43.77 43.77 0.0M
2023-07-24 45.01 45.01 43.27 44.51 0.0M
2023-07-21 43.77 45.76 43.27 44.76 0.0M
2023-07-20 43.27 43.52 42.52 43.52 0.0M
2023-07-19 42.28 44.02 42.28 43.52 0.0M
2023-07-18 42.52 43.77 42.28 42.28 0.0M
2023-07-17 42.28 43.77 41.53 43.27 0.0M
2023-07-14 42.28 43.02 42.03 43.02 0.0M
2023-07-13 42.52 43.77 42.52 43.02 0.0M
2023-07-12 44.27 45.51 42.52 43.02 0.0M
2023-07-11 44.76 44.76 42.77 44.27 0.0M
2023-07-10 47.00 47.00 44.02 44.02 0.1M
2023-07-07 48.24 48.99 46.50 47.00 0.1M
2023-07-06 49.74 49.74 47.50 47.75 0.0M
2023-07-05 48.74 51.73 48.24 49.99 0.1M
2023-07-04 48.00 48.74 47.50 47.75 0.0M
2023-07-03 47.50 48.99 46.75 48.00 0.0M
2023-06-30 48.24 49.74 46.50 46.75 0.0M
2023-06-29 46.75 48.99 46.75 48.00 0.0M
2023-06-28 48.74 49.24 46.25 46.25 0.0M
2023-06-27 50.23 51.73 47.25 48.49 0.1M
2023-06-26 52.72 52.72 48.24 49.24 0.1M
2023-06-23 48.24 53.72 48.24 52.47 0.1M
2023-06-22 48.99 51.73 47.25 49.49 0.1M
2023-06-21 54.71 56.20 49.24 49.49 0.2M
2023-06-20 48.00 55.95 46.75 53.96 0.2M
2023-06-19 42.28 48.24 41.28 47.00 0.1M
2023-06-16 42.28 42.52 41.28 41.28 0.0M
2023-06-15 41.28 43.27 41.28 42.28 0.0M
2023-06-14 39.29 40.78 39.29 40.78 0.0M
2023-06-13 41.28 41.28 38.55 38.55 0.0M
2023-06-12 41.53 42.77 40.78 40.78 0.1M
2023-06-09 40.29 42.52 40.04 40.54 0.0M
2023-06-07 42.03 43.02 40.54 40.78 0.0M
2023-06-06 39.79 42.28 39.54 41.28 0.1M
2023-06-05 39.04 41.03 38.79 40.54 0.0M
2023-06-02 39.79 41.53 39.04 39.79 0.0M
2023-06-01 38.05 40.78 37.30 40.29 0.0M
2023-05-31 38.55 38.55 37.55 37.55 0.0M
2023-05-30 39.04 39.79 38.05 38.30 0.0M
2023-05-29 39.04 40.78 38.30 39.29 0.0M
2023-05-26 38.30 40.54 37.30 39.29 0.0M
2023-05-25 36.06 38.55 35.31 37.30 0.0M
2023-05-24 36.31 36.56 34.82 35.31 0.0M
2023-05-23 32.83 37.05 32.58 36.31 0.1M
2023-05-22 32.33 33.32 32.08 33.32 0.0M
2023-05-19 33.07 33.57 32.08 32.08 0.0M
2023-05-18 33.32 33.82 32.33 33.07 0.0M
2023-05-17 32.33 33.32 31.09 33.07 0.0M
2023-05-16 33.57 34.32 32.08 32.08 0.0M
2023-05-15 34.07 34.32 32.83 33.82 0.0M
2023-05-12 36.80 36.80 33.32 34.07 0.0M
2023-05-11 38.30 38.30 35.06 36.06 0.0M
2023-05-10 37.55 38.30 37.05 37.30 0.0M
2023-05-09 37.30 38.55 36.56 37.55 0.0M
2023-05-08 38.30 38.79 37.05 37.30 0.0M
2023-05-06 1.51 1.51 1.51 1.51 0.0M
2023-05-05 36.56 38.05 36.06 37.55 0.0M
2023-05-04 36.56 36.56 35.06 36.31 0.0M
2023-05-03 34.57 36.31 33.07 36.31 0.0M
2023-05-02 33.57 34.82 32.58 34.82 0.0M
2023-04-28 33.21 33.95 32.96 33.70 0.0M
2023-04-27 33.21 33.21 32.47 32.72 0.0M
2023-04-26 33.95 34.19 32.47 32.96 0.0M
2023-04-25 35.42 35.42 33.70 34.44 0.0M
2023-04-24 34.19 35.67 33.70 35.67 0.0M
2023-04-20 33.21 34.44 31.98 34.44 0.0M
2023-04-19 33.70 34.44 32.72 33.46 0.0M
2023-04-18 33.46 35.42 32.96 34.69 0.0M
2023-04-17 33.46 34.19 32.96 33.95 0.0M
2023-04-14 35.67 36.16 33.46 33.70 0.0M
2023-04-13 31.49 38.13 31.00 35.67 0.1M
2023-04-12 30.01 31.73 30.01 31.49 0.1M
2023-04-11 27.55 30.26 27.31 29.52 0.1M
2023-04-10 26.57 28.54 26.32 28.29 0.1M
2023-04-06 26.32 27.06 25.83 26.81 0.0M
2023-04-05 26.57 26.81 25.83 26.32 0.0M
2023-04-04 27.31 27.80 26.57 26.57 0.0M
2023-04-03 27.06 27.31 26.32 26.81 0.0M
2023-03-31 27.55 28.54 27.06 27.06 0.0M
2023-03-30 26.81 27.80 26.81 27.80 0.0M
2023-03-29 26.81 27.06 26.08 26.32 0.0M
2023-03-28 27.06 27.31 26.57 27.06 0.0M
2023-03-27 27.55 28.29 26.57 27.06 0.0M
2023-03-24 25.83 27.55 25.83 26.57 0.0M
2023-03-23 27.06 27.06 25.09 26.08 0.0M
2023-03-22 27.06 27.80 26.57 27.06 0.0M
2023-03-21 27.31 27.80 27.06 27.06 0.0M
2023-03-20 28.54 28.54 27.06 27.31 0.0M
2023-03-17 28.54 28.54 27.80 27.80 0.0M
2023-03-16 28.54 28.78 27.80 28.78 0.0M
2023-03-15 27.55 28.54 27.06 28.04 0.0M
2023-03-14 28.04 28.78 27.55 27.55 0.0M
2023-03-13 28.29 28.29 27.55 28.04 0.0M
2023-03-10 28.54 28.54 27.55 28.04 0.0M
2023-03-09 29.27 30.01 28.29 28.29 0.0M
2023-03-08 29.52 31.00 29.27 29.27 0.1M
2023-03-07 31.73 31.98 29.52 29.52 0.1M
2023-03-06 28.78 29.77 28.54 29.52 0.0M
2023-03-03 27.80 29.77 27.80 28.54 0.0M
2023-03-02 28.04 28.29 27.80 27.80 0.0M
2023-03-01 29.27 29.27 27.55 27.80 0.0M
2023-02-28 29.27 29.52 28.54 29.03 0.0M
2023-02-27 29.03 29.52 28.54 29.27 0.0M
2023-02-24 29.27 29.77 28.78 28.78 0.0M
2023-02-23 29.03 29.27 28.29 29.27 0.0M
2023-02-22 30.01 30.26 28.29 29.03 0.0M
2023-02-17 30.01 30.26 29.03 30.26 0.0M
2023-02-16 28.78 30.26 28.29 30.26 0.0M
2023-02-15 28.04 29.27 27.80 28.78 0.0M
2023-02-14 28.54 29.52 27.80 28.04 0.0M
2023-02-13 28.78 29.03 27.55 28.54 0.0M
2023-02-10 29.52 29.52 28.04 28.54 0.0M
2023-02-09 30.75 31.24 29.52 29.52 0.0M
2023-02-08 32.23 32.47 30.75 30.75 0.1M
2023-02-07 34.19 34.44 31.98 31.98 0.1M
2023-02-06 35.92 35.92 34.19 34.19 0.0M
2023-02-03 37.39 37.88 35.42 36.16 0.0M
2023-02-02 35.92 37.88 35.67 37.39 0.1M
2023-02-01 35.18 35.92 34.93 35.92 0.0M
2023-01-31 35.92 35.92 34.93 35.42 0.0M
2023-01-30 35.67 36.16 34.69 35.67 0.0M
2023-01-27 36.16 36.41 35.18 35.67 0.0M
2023-01-26 35.42 36.16 35.18 36.16 0.0M
2023-01-25 35.67 36.16 34.69 35.92 0.0M
2023-01-24 35.42 36.16 35.18 35.67 0.0M
2023-01-23 35.92 36.65 35.42 35.42 0.0M
2023-01-20 35.42 36.41 35.18 35.92 0.0M
2023-01-19 35.18 36.16 35.18 35.42 0.0M
2023-01-18 36.65 36.90 35.67 35.67 0.0M
2023-01-17 36.16 37.15 35.67 36.16 0.0M
2023-01-16 37.15 37.39 35.92 35.92 0.0M
2023-01-13 38.38 38.87 37.15 37.15 0.0M
2023-01-12 39.36 39.61 38.13 38.62 0.0M
2023-01-11 40.84 40.84 39.11 39.61 0.0M
2023-01-10 38.38 41.57 38.13 40.84 0.0M
2023-01-09 38.13 39.85 37.39 38.62 0.0M
2023-01-06 38.87 39.11 37.39 38.87 0.0M
2023-01-05 35.18 39.36 34.44 39.36 0.0M
2023-01-04 35.42 35.92 34.44 34.93 0.0M
2023-01-03 35.92 36.65 35.18 35.18 0.0M
2023-01-02 36.41 36.90 35.18 35.67 0.0M