National Grid DRC

N1GG34
🏛️ brazil →
65.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 48.58 48.58 48.42 48.42 0.0M
2023-12-27 48.58 48.58 48.42 48.42 0.0M
2023-12-26 49.00 49.00 48.74 48.84 0.0M
2023-12-22 49.00 49.00 49.00 49.00 0.0M
2023-12-20 48.63 49.00 48.63 49.00 0.0M
2023-12-18 49.32 49.32 49.27 49.27 0.0M
2023-12-15 49.48 49.53 49.48 49.53 0.0M
2023-12-14 50.48 50.48 50.48 50.48 0.0M
2023-12-13 49.42 49.63 49.27 49.63 0.0M
2023-12-11 48.84 48.84 48.84 48.84 0.0M
2023-12-08 48.73 48.73 48.73 48.73 0.0M
2023-12-07 49.02 49.02 49.02 49.02 0.0M
2023-12-05 48.31 48.31 48.31 48.31 0.0M
2023-12-04 47.87 48.14 47.87 48.14 0.0M
2023-12-01 47.57 47.87 47.57 47.87 0.0M
2023-11-29 47.30 47.57 47.30 47.30 0.0M
2023-11-28 47.43 47.43 46.86 46.95 0.0M
2023-11-24 48.46 48.46 48.46 48.46 0.0M
2023-11-22 48.44 48.44 48.44 48.44 0.0M
2023-11-21 46.28 46.28 46.22 46.22 0.0M
2023-11-20 45.71 45.71 45.71 45.71 0.0M
2023-11-17 45.76 45.76 45.76 45.76 0.0M
2023-11-16 44.59 44.59 44.56 44.56 0.0M
2023-11-14 43.90 43.90 43.90 43.90 0.0M
2023-11-13 43.10 43.10 43.10 43.10 0.0M
2023-11-10 43.04 43.10 43.04 43.10 0.0M
2023-11-09 43.23 43.23 43.23 43.23 0.0M
2023-11-08 42.73 42.73 42.73 42.73 0.0M
2023-11-06 43.39 43.77 43.39 43.77 0.0M
2023-10-30 43.73 43.73 43.73 43.73 0.0M
2023-10-24 42.99 42.99 42.99 42.99 0.0M
2023-10-23 42.73 42.73 42.73 42.73 0.0M
2023-10-20 43.08 43.08 43.08 43.08 0.0M
2023-10-19 43.47 43.56 43.38 43.38 0.0M
2023-10-17 44.20 44.20 44.20 44.20 0.0M
2023-10-10 43.81 44.03 43.81 44.03 0.0M
2023-10-04 43.12 43.12 43.12 43.12 0.0M
2023-10-03 42.43 42.43 42.43 42.43 0.0M
2023-10-02 45.13 45.13 42.65 42.65 0.0M
2023-09-27 44.25 44.25 44.25 44.25 0.0M
2023-09-25 44.85 44.90 44.85 44.90 0.0M
2023-09-21 45.76 45.76 45.76 45.76 0.0M
2023-09-20 45.46 45.46 45.46 45.46 0.0M
2023-09-19 45.46 45.46 45.46 45.46 0.0M
2023-09-14 45.41 45.46 45.41 45.46 0.0M
2023-09-13 45.33 45.33 45.33 45.33 0.0M
2023-09-11 45.16 45.16 45.16 45.16 0.0M
2023-09-06 44.08 44.08 44.08 44.08 0.0M
2023-09-05 44.29 44.29 44.29 44.29 0.0M
2023-09-01 44.98 44.98 44.98 44.98 0.0M
2023-08-31 45.29 45.29 45.29 45.29 0.0M
2023-08-29 44.29 44.29 44.29 44.29 0.0M
2023-08-24 43.94 43.94 43.51 43.51 0.0M
2023-08-17 43.86 43.86 43.86 43.86 0.0M
2023-08-15 44.51 44.51 44.51 44.51 0.0M
2023-08-14 44.98 44.98 44.81 44.81 0.0M
2023-08-10 44.64 44.64 44.64 44.64 0.0M
2023-08-09 44.59 44.68 44.59 44.68 0.0M
2023-08-08 44.68 44.68 44.68 44.68 0.0M
2023-08-07 44.16 44.16 44.16 44.16 0.0M
2023-08-04 44.46 44.46 44.46 44.46 0.0M
2023-08-03 45.67 45.67 44.29 44.33 0.0M
2023-08-02 44.77 44.77 44.77 44.77 0.0M
2023-07-31 46.19 46.24 46.19 46.19 0.0M
2023-07-28 46.15 46.15 46.15 46.15 0.0M
2023-07-27 46.47 46.47 46.47 46.47 0.0M
2023-07-25 47.02 47.02 47.02 47.02 0.0M
2023-07-24 47.45 47.45 47.45 47.45 0.0M
2023-07-17 47.45 47.45 47.45 47.45 0.0M
2023-07-14 47.19 47.19 47.19 47.19 0.0M
2023-07-13 46.80 46.80 46.80 46.80 0.0M
2023-07-12 46.37 46.37 46.37 46.37 0.0M
2023-07-10 45.24 45.50 45.24 45.50 0.0M
2023-07-06 46.19 46.67 46.19 46.67 0.0M
2023-07-05 46.67 46.67 46.67 46.67 0.0M
2023-07-04 47.21 47.35 47.21 47.35 0.0M
2023-06-30 46.37 46.37 46.37 46.37 0.0M
2023-06-29 46.19 46.19 46.19 46.19 0.0M
2023-06-23 46.51 46.51 46.51 46.51 0.0M
2023-06-20 46.67 47.13 46.67 47.08 0.0M
2023-06-16 47.92 47.92 47.92 47.92 0.0M
2023-06-14 46.24 46.45 46.24 46.45 0.0M
2023-06-12 46.76 46.76 46.58 46.58 0.0M
2023-06-09 48.31 48.31 47.15 47.40 0.0M
2023-06-07 48.29 48.29 48.29 48.29 0.0M
2023-05-19 48.45 48.45 48.25 48.25 0.0M
2023-05-17 49.62 49.62 49.62 49.62 0.0M
2023-05-15 50.31 50.31 50.31 50.31 0.0M
2023-05-11 50.27 50.27 50.27 50.27 0.0M
2023-05-09 50.81 50.81 50.81 50.81 0.0M
2023-05-08 51.26 51.26 51.26 51.26 0.0M
2023-05-04 51.21 51.21 51.21 51.21 0.0M
2023-05-03 50.31 50.31 50.31 50.31 0.0M
2023-05-02 50.04 50.04 50.04 50.04 0.0M
2023-04-28 50.16 50.16 49.71 49.71 0.0M
2023-04-24 49.96 49.96 49.96 49.96 0.0M
2023-04-17 47.95 48.00 47.95 48.00 0.0M
2023-04-14 49.12 49.12 47.75 47.75 0.0M
2023-04-12 49.71 49.71 49.71 49.71 0.0M
2023-04-11 49.76 49.76 49.76 49.76 0.0M
2023-04-06 50.11 50.11 50.11 50.11 0.0M
2023-04-05 49.46 49.71 49.46 49.71 0.0M
2023-04-03 48.20 48.20 48.20 48.20 0.0M
2023-03-31 48.05 48.20 48.05 48.20 0.0M
2023-03-29 47.48 47.48 47.48 47.48 0.0M
2023-03-28 47.75 47.75 47.48 47.48 0.0M
2023-03-27 47.76 47.76 47.76 47.76 0.0M
2023-03-20 47.20 47.20 47.20 47.20 0.0M
2023-03-13 47.11 47.11 47.11 47.11 0.0M
2023-03-07 44.05 44.05 44.05 44.05 0.0M
2023-03-06 44.89 44.89 44.89 44.89 0.0M
2023-03-03 44.73 44.95 44.73 44.95 0.0M
2023-03-01 44.56 44.56 44.23 44.23 0.0M
2023-02-27 46.46 46.46 46.46 46.46 0.0M
2023-02-24 46.07 46.07 46.07 46.07 0.0M
2023-02-22 46.49 46.49 46.49 46.49 0.0M
2023-02-14 46.65 46.85 46.65 46.85 0.0M
2023-02-13 46.29 46.29 46.29 46.29 0.0M
2023-02-07 45.19 45.19 45.19 45.19 0.0M
2023-02-03 44.81 44.81 44.81 44.81 0.0M
2023-02-02 44.98 44.98 44.98 44.98 0.0M
2023-02-01 44.70 44.98 44.52 44.98 0.0M
2023-01-19 46.50 46.50 46.50 46.50 0.0M
2023-01-18 45.98 45.98 45.98 45.98 0.0M
2023-01-17 45.41 45.41 45.41 45.41 0.0M
2023-01-13 44.97 44.97 44.97 44.97 0.0M
2023-01-12 45.15 45.15 45.15 45.15 0.0M
2023-01-11 45.52 45.52 45.52 45.52 0.0M
2023-01-06 46.49 46.49 46.49 46.49 0.0M
2023-01-04 47.49 47.49 47.03 47.03 0.0M
2023-01-03 45.40 45.40 45.40 45.40 0.0M
2023-01-02 45.42 45.42 45.42 45.42 0.0M