Neogrid ON

NGRD3
🏛️ brazil →
26.09
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
2025-10-03 25.40 26.10 25.30 26.09 0.0M
2025-10-02 25.40 25.50 25.20 25.21 0.0M
2025-10-01 25.45 25.53 25.14 25.34 0.0M
2025-09-30 25.01 25.30 25.00 25.27 0.0M
2025-09-29 26.10 26.10 25.12 25.20 0.0M
2025-09-26 26.07 27.44 25.80 25.96 0.1M
2025-09-25 26.98 26.98 25.56 26.20 0.0M
2025-09-24 25.59 27.46 25.57 27.46 0.0M
2025-09-23 25.99 26.19 25.81 25.92 0.0M
2025-09-22 26.15 26.16 25.70 25.71 0.0M
2025-09-19 25.80 26.17 25.79 26.15 0.0M
2025-09-18 26.03 26.03 25.76 25.76 0.0M
2025-09-17 25.66 26.15 25.65 26.15 0.0M
2025-09-16 26.10 26.11 26.05 26.10 0.0M
2025-09-15 26.11 26.50 26.10 26.10 0.0M
2025-09-12 26.17 26.38 26.17 26.21 0.0M
2025-09-11 25.89 26.29 25.89 26.12 0.0M
2025-09-10 25.67 26.20 25.67 25.92 0.0M
2025-09-09 25.90 25.99 25.79 25.79 0.0M
2025-09-08 26.70 26.70 25.75 25.75 0.0M
2025-09-05 26.83 27.01 26.70 26.70 0.0M
2025-09-04 26.96 27.27 26.50 26.50 0.0M
2025-09-03 26.70 26.96 26.70 26.96 0.0M
2025-09-02 26.60 26.96 26.60 26.78 0.0M
2025-09-01 26.76 26.93 26.54 26.65 0.0M
2025-08-29 26.51 26.83 26.51 26.70 0.0M
2025-08-28 26.14 26.88 26.14 26.49 0.0M
2025-08-27 26.05 26.18 26.05 26.05 0.0M
2025-08-26 26.01 26.44 26.00 26.00 0.0M
2025-08-25 26.41 26.50 26.21 26.46 0.0M
2025-08-22 26.09 26.41 25.68 26.41 0.0M
2025-08-21 26.41 26.41 25.93 25.97 0.0M
2025-08-20 26.00 26.17 25.52 25.98 0.0M
2025-08-19 26.25 26.25 25.94 25.94 0.0M
2025-08-18 25.96 26.27 25.93 26.11 0.0M
2025-08-15 25.70 26.00 25.40 26.00 0.0M
2025-08-14 25.79 26.05 25.47 25.60 0.0M
2025-08-13 25.52 26.24 25.40 25.60 0.0M
2025-08-12 26.00 26.20 25.62 25.80 0.0M
2025-08-11 25.19 26.43 25.17 26.00 0.0M
2025-08-08 24.99 25.59 24.99 25.10 0.0M
2025-08-07 26.39 26.46 25.20 25.50 0.0M
2025-08-06 26.35 26.99 25.82 26.46 0.0M
2025-08-05 25.05 26.38 25.05 26.35 0.0M
2025-08-04 25.99 25.99 24.90 25.05 0.0M
2025-08-01 25.41 25.98 24.90 25.37 0.0M
2025-07-31 25.33 26.29 25.33 25.80 0.0M
2025-07-30 25.45 26.00 25.45 25.70 0.0M
2025-07-29 25.03 26.26 25.02 25.50 0.0M
2025-07-28 25.66 25.99 25.30 25.50 0.0M
2025-07-25 26.17 26.17 25.59 25.60 0.0M
2025-07-24 25.70 26.55 25.23 26.12 0.0M
2025-07-23 25.34 25.86 25.27 25.70 0.0M
2025-07-22 25.50 26.43 25.50 25.54 0.0M
2025-07-21 25.95 25.95 25.32 25.54 0.0M
2025-07-18 25.52 26.44 24.90 25.00 0.0M
2025-07-17 26.77 26.77 25.51 25.52 0.0M
2025-07-16 25.26 27.48 25.07 26.49 0.0M
2025-07-15 25.06 25.07 25.05 25.05 0.0M
2025-07-14 25.00 25.29 24.70 24.95 0.0M
2025-07-11 25.00 25.05 24.14 24.48 0.0M
2025-07-10 24.18 25.89 24.17 25.00 0.0M
2025-07-09 24.53 25.23 24.52 24.68 0.0M
2025-07-08 25.39 25.40 25.00 25.00 0.0M
2025-07-07 25.48 25.50 25.00 25.11 0.0M
2025-07-04 25.50 25.59 25.50 25.50 0.0M
2025-07-03 25.67 26.40 25.67 25.83 0.0M
2025-07-02 26.30 26.40 25.55 26.20 0.0M
2025-07-01 26.70 26.70 25.75 25.75 0.0M
2025-06-30 26.79 27.18 26.00 26.00 0.0M
2025-06-27 25.98 26.96 25.70 26.00 0.0M
2025-06-26 26.49 26.95 25.55 25.61 0.0M
2025-06-25 26.38 26.50 25.66 26.49 0.0M
2025-06-24 25.94 26.03 25.71 26.03 0.0M
2025-06-23 26.99 26.99 25.92 25.95 0.0M
2025-06-20 26.92 27.19 26.50 26.50 0.0M
2025-06-18 26.56 27.50 26.55 27.47 0.0M
2025-06-17 26.61 27.12 26.61 27.08 0.0M
2025-06-16 26.60 27.19 26.50 27.12 0.0M
2025-06-13 26.10 27.32 25.95 26.56 0.0M
2025-06-12 26.83 26.83 25.98 26.83 0.0M
2025-06-11 26.12 26.53 25.60 26.53 0.0M
2025-06-10 25.65 26.60 25.60 25.60 0.0M
2025-06-09 25.70 27.39 25.70 25.76 0.0M
2025-06-06 27.00 27.89 26.03 26.41 0.0M
2025-06-05 26.90 27.90 26.66 26.71 0.0M
2025-06-04 27.38 28.11 27.00 27.02 0.0M
2025-06-03 26.10 27.30 25.50 27.30 0.0M
2025-06-02 25.80 26.48 25.72 26.48 0.0M
2025-05-30 26.20 26.40 25.94 26.00 0.0M
2025-05-29 26.94 26.94 25.67 25.93 0.0M
2025-05-28 27.40 27.40 26.10 26.37 0.0M
2025-05-27 26.31 27.90 26.31 27.44 0.0M
2025-05-26 27.00 27.30 26.25 26.84 0.0M
2025-05-23 28.39 28.39 26.27 26.36 0.0M
2025-05-22 27.81 30.97 27.25 28.40 0.1M
2025-05-21 27.90 27.90 26.03 27.69 0.0M
2025-05-20 26.63 28.00 25.92 27.90 0.0M
2025-05-19 23.08 28.60 22.61 27.99 0.2M
2025-05-16 20.44 23.09 20.10 23.09 0.1M
2025-05-15 20.70 21.57 20.02 20.21 0.0M
2025-05-14 21.14 21.14 20.04 20.68 0.0M
2025-05-13 20.01 21.46 19.94 20.94 0.0M
2025-05-12 20.09 20.47 19.50 20.36 0.0M
2025-05-09 20.25 20.30 19.80 19.82 0.0M
2025-05-08 19.50 20.43 19.30 20.19 0.0M
2025-05-07 19.78 19.78 19.23 19.36 0.0M
2025-05-06 20.00 20.04 19.30 19.70 0.0M
2025-05-05 19.66 20.08 19.60 19.60 0.0M
2025-05-02 19.77 19.97 19.67 19.72 0.0M
2025-04-30 20.15 20.32 19.80 19.80 0.0M
2025-04-29 20.15 20.45 20.08 20.34 0.0M
2025-04-28 20.10 20.33 19.96 20.01 0.0M
2025-04-25 20.30 20.67 20.02 20.02 0.0M
2025-04-24 20.09 20.50 19.94 20.30 0.0M
2025-04-23 20.37 20.78 19.77 20.34 0.0M
2025-04-22 19.63 20.96 19.50 20.49 0.0M
2025-04-17 19.65 20.00 19.65 19.95 0.0M
2025-04-16 19.88 19.99 19.66 19.66 0.0M
2025-04-15 20.03 20.31 19.68 20.00 0.0M
2025-04-14 20.19 20.30 20.01 20.03 0.0M
2025-04-11 19.19 20.30 19.18 20.30 0.0M
2025-04-10 19.30 19.51 19.02 19.30 0.0M
2025-04-09 19.15 19.89 18.90 19.16 0.0M
2025-04-08 19.32 19.61 18.91 19.37 0.0M
2025-04-07 19.20 19.49 18.54 19.39 0.0M
2025-04-04 19.40 20.01 18.50 19.34 0.0M
2025-04-03 20.12 20.12 19.38 19.80 0.0M
2025-04-02 20.98 21.26 20.00 20.00 0.1M
2025-04-01 20.85 21.47 19.80 21.28 0.0M
2025-03-31 21.78 21.95 20.87 21.03 0.0M
2025-03-28 22.60 22.69 21.47 22.37 0.0M
2025-03-27 22.95 23.15 22.60 22.70 0.0M
2025-03-26 23.35 23.54 22.44 22.85 0.0M
2025-03-25 22.60 23.41 22.59 23.15 0.0M
2025-03-24 22.53 24.44 22.01 23.14 0.0M
2025-03-21 23.40 23.40 22.58 22.70 0.0M
2025-03-20 23.66 24.97 23.11 23.18 0.1M
2025-03-19 23.14 23.98 23.14 23.92 0.0M
2025-03-18 22.40 23.99 22.00 23.25 0.0M
2025-03-17 21.70 22.99 21.62 22.38 0.0M
2025-03-14 22.99 22.99 22.16 22.25 0.0M
2025-03-13 22.50 22.75 21.70 22.68 0.0M
2025-03-12 22.31 22.98 21.78 22.00 0.0M
2025-03-11 22.32 22.56 21.28 22.44 0.0M
2025-03-10 21.78 22.74 21.60 22.44 0.0M
2025-03-07 21.36 21.99 20.70 21.91 0.0M
2025-03-06 21.81 21.87 20.40 21.01 0.0M
2025-03-05 21.50 22.15 21.11 21.45 0.0M
2025-02-28 22.23 22.50 21.41 21.76 0.0M
2025-02-27 22.15 22.98 21.73 22.60 0.0M
2025-02-26 22.86 22.88 21.35 22.39 0.0M
2025-02-25 20.62 23.58 20.62 22.18 0.1M
2025-02-24 21.00 21.33 20.46 20.81 0.0M
2025-02-21 20.85 21.28 20.55 20.68 0.0M
2025-02-20 20.61 20.93 20.40 20.92 0.0M
2025-02-19 20.22 21.34 19.81 20.61 0.0M
2025-02-18 20.56 20.89 20.22 20.22 0.0M
2025-02-17 19.93 21.28 19.93 21.05 0.0M
2025-02-14 19.30 20.47 19.30 20.40 0.0M
2025-02-13 19.60 19.69 19.06 19.21 0.0M
2025-02-12 19.62 19.85 19.17 19.41 0.0M
2025-02-11 20.50 20.50 19.70 19.83 0.0M
2025-02-10 19.74 20.48 19.36 20.47 0.0M
2025-02-07 19.47 20.50 19.25 20.27 0.0M
2025-02-06 19.51 19.84 19.30 19.44 0.0M
2025-02-05 19.55 20.12 19.31 19.55 0.0M
2025-02-04 19.80 20.19 19.41 19.50 0.0M
2025-02-03 20.22 20.47 19.71 19.80 0.0M
2025-01-31 21.60 21.80 20.26 20.33 0.1M
2025-01-30 21.38 21.94 21.29 21.78 0.0M
2025-01-29 21.35 21.69 21.04 21.35 0.0M
2025-01-28 21.77 21.93 21.03 21.04 0.0M
2025-01-27 21.10 21.97 21.02 21.97 0.0M
2025-01-24 20.00 22.10 20.00 21.47 0.1M
2025-01-23 20.54 20.54 19.62 20.04 0.0M
2025-01-22 21.22 21.26 19.82 19.89 0.0M
2025-01-21 21.84 22.72 21.01 21.01 0.0M
2025-01-20 20.48 22.52 20.26 22.50 0.0M
2025-01-17 20.77 21.14 20.42 20.49 0.0M
2025-01-16 20.07 21.00 19.59 20.99 0.0M
2025-01-15 20.80 21.30 20.00 20.19 0.1M
2025-01-14 19.35 20.42 18.52 20.42 0.1M
2025-01-13 19.02 19.46 18.23 19.35 0.1M
2025-01-10 19.59 19.71 18.57 19.30 0.0M
2025-01-09 19.91 20.26 19.03 19.69 0.0M
2025-01-08 21.08 21.08 19.51 19.51 0.0M
2025-01-07 21.04 22.38 20.70 20.81 0.0M
2025-01-06 21.98 22.19 21.03 21.03 0.0M
2025-01-03 21.05 22.56 21.05 21.82 0.1M
2025-01-02 23.05 23.05 21.44 21.44 0.0M