Neogrid Participacoes SA (NGRD3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.78 | 8.80316518299 | 20.22 | 23.58 | 19.81 | 37840 | 21.15578753 | CS |
| 4 | 0.65 | 3.04449648712 | 21.35 | 23.58 | 19.06 | 27420 | 20.52788111 | CS |
| 12 | -4.23 | -16.1265726268 | 26.23 | 29.21 | 18.23 | 39980 | 22.66887221 | CS |
| 26 | -11.5 | -34.328358209 | 33.5 | 35 | 18.23 | 169784 | 28.44800358 | CS |
| 52 | -5.25 | -19.2660550459 | 27.25 | 35 | 18.23 | 425826 | 26.68862587 | CS |
| 156 | -45.5 | -67.4074074074 | 67.5 | 74.75 | 18.23 | 684292 | 40.53733234 | CS |
| 260 | -93 | -80.8695652174 | 115 | 309.5 | 18.23 | 1660319 | 139.5458975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 22.18 | 1.37 | 6.58 | 20.62 | 23.58 | 20.62 | 54900 |
| 1740432540 | 20.81 | 0.13 | 0.63 | 21 | 21.33 | 20.46 | 44700 |
| 1740173400 | 20.68 | -0.24 | -1.15 | 20.85 | 21.28 | 20.55 | 28900 |
| 1740087000 | 20.92 | 0.31 | 1.50 | 20.61 | 20.93 | 20.4 | 19700 |
| 1740000540 | 20.61 | 0.39 | 1.93 | 20.22 | 21.34 | 19.81 | 41000 |
| 1739914140 | 20.22 | -0.83 | -3.94 | 20.56 | 20.89 | 20.22 | 10900 |
| 1739827800 | 21.05 | 0.65 | 3.19 | 19.93 | 21.28 | 19.93 | 25700 |
| 1739568600 | 20.4 | 1.19 | 6.19 | 19.3 | 20.47 | 19.3 | 30400 |
| 1739482140 | 19.21 | -0.2 | -1.03 | 19.6 | 19.69 | 19.06 | 16600 |
| 1739395740 | 19.41 | -0.42 | -2.12 | 19.62 | 19.85 | 19.17 | 14500 |
| 1739309400 | 19.83 | -0.64 | -3.13 | 20.5 | 20.5 | 19.7 | 18400 |
| 1739222940 | 20.47 | 0.2 | 0.99 | 19.74 | 20.48 | 19.36 | 29500 |
| 1738963800 | 20.27 | 0.83 | 4.27 | 19.47 | 20.5 | 19.25 | 41100 |
| 1738877340 | 19.44 | -0.11 | -0.56 | 19.51 | 19.84 | 19.3 | 20600 |
| 1738790940 | 19.55 | 0.05 | 0.26 | 19.55 | 20.12 | 19.31 | 26100 |
| 1738704600 | 19.5 | -0.3 | -1.52 | 19.8 | 20.19 | 19.41 | 17800 |
| 1738618200 | 19.8 | -0.53 | -2.61 | 20.22 | 20.47 | 19.71 | 24700 |
| 1738358940 | 20.33 | -1.45 | -6.66 | 21.6 | 21.8 | 20.26 | 52000 |
| 1738272540 | 21.78 | 0.43 | 2.01 | 21.38 | 21.94 | 21.29 | 17100 |
| 1738186200 | 21.35 | 0.31 | 1.47 | 21.35 | 21.69 | 21.04 | 13800 |
| 1738099740 | 21.04 | -0.93 | -4.23 | 21.77 | 21.93 | 21.03 | 22600 |
| 1738013340 | 21.97 | 0.5 | 2.33 | 21.1 | 21.97 | 21.02 | 41800 |
| 1737754200 | 21.47 | 1.43 | 7.14 | 20 | 22.1 | 20 | 106800 |
| 1737667740 | 20.04 | -0.97 | -4.62 | 20.54 | 20.54 | 19.62 | 45100 |
| 1737581400 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21.01 | 0 |
| 1737495000 | 21.01 | -1.49 | -6.62 | 21.84 | 22.72 | 21.01 | 47100 |
| 1737408600 | 22.5 | 2.01 | 9.81 | 20.48 | 22.52 | 20.26 | 49600 |
| 1737149400 | 20.49 | -0.5 | -2.38 | 20.77 | 21.14 | 20.42 | 36400 |
| 1737062940 | 20.99 | 0.8 | 3.96 | 20.07 | 21 | 19.59 | 44400 |
| 1736976540 | 20.19 | -0.23 | -1.13 | 20.8 | 21.3 | 20 | 76300 |
| 1736890140 | 20.42 | 1.07 | 5.53 | 19.35 | 20.42 | 18.52 | 69100 |
| 1736803740 | 19.35 | 0.05 | 0.26 | 19.02 | 19.46 | 18.23 | 71500 |
| 1736544540 | 19.3 | -0.39 | -1.98 | 19.59 | 19.71 | 18.57 | 49600 |
| 1736458140 | 19.69 | 0.18 | 0.92 | 19.91 | 20.26 | 19.03 | 24800 |
| 1736371740 | 19.51 | -1.3 | -6.25 | 21.08 | 21.08 | 19.51 | 38000 |
| 1736285400 | 20.81 | -0.22 | -1.05 | 21.04 | 22.38 | 20.7 | 34900 |
| 1736198940 | 21.03 | -0.79 | -3.62 | 21.98 | 22.19 | 21.03 | 10100 |
| 1735939740 | 21.82 | 0.38 | 1.77 | 21.05 | 22.56 | 21.05 | 54500 |
| 1735853400 | 21.44 | -1.71 | -7.39 | 23.05 | 23.05 | 21.44 | 37800 |
| 1735594200 | 23.15 | -1.49 | -6.05 | 24.65 | 24.65 | 22.9 | 57300 |
| 1735334940 | 24.64 | -0.8 | -3.14 | 25.01 | 25.48 | 24.64 | 14300 |
| 1735248540 | 25.44 | 0.76 | 3.08 | 24.99 | 25.99 | 24.4 | 34800 |
| 1734989340 | 24.68 | -1.79 | -6.76 | 26.74 | 26.74 | 24.55 | 89700 |
| 1734730200 | 26.47 | 0.54 | 2.08 | 25.26 | 26.47 | 24.66 | 50300 |
| 1734643800 | 25.93 | 0.7 | 2.77 | 25.77 | 26.39 | 23.8 | 64200 |
| 1734557400 | 25.23 | 0.2 | 0.80 | 25.16 | 26.08 | 24.32 | 88900 |
| 1734470940 | 25.03 | -1.66 | -6.22 | 26.9 | 27.79 | 25.01 | 43100 |
| 1734384540 | 26.69 | -0.12 | -0.45 | 27.3 | 29.16 | 26.53 | 63600 |
| 1734125340 | 26.81 | -0.16 | -0.59 | 27.36 | 28.12 | 26.8 | 15300 |
| 1734039000 | 26.97 | -2.22 | -7.61 | 28.8 | 28.8 | 26.97 | 37700 |
| 1733952540 | 29.19 | 2.23 | 8.27 | 26.96 | 29.19 | 26.96 | 62500 |
| 1733866140 | 26.96 | -1.02 | -3.65 | 28 | 28.58 | 26.76 | 25100 |
| 1733779740 | 27.98 | 1.66 | 6.31 | 26.58 | 28.1 | 26.58 | 59700 |
| 1733520600 | 26.32 | -2.17 | -7.62 | 28.7 | 29.03 | 26.32 | 23300 |
| 1733434200 | 28.49 | -0.19 | -0.66 | 29 | 29.08 | 27.36 | 29600 |
| 1733347800 | 28.68 | 1.68 | 6.22 | 26.23 | 29.21 | 26.23 | 46300 |
| 1733261340 | 27 | -2.24 | -7.66 | 29.25 | 29.25 | 25.9 | 51700 |
| 1733174940 | 29.24 | 1.84 | 6.72 | 27.07 | 29.48 | 26.75 | 58600 |
| 1732915740 | 27.4 | 0.33 | 1.22 | 26.4 | 27.41 | 26.14 | 43100 |
| 1732829400 | 27.07 | -1.57 | -5.48 | 28.64 | 28.64 | 26.26 | 28700 |
| 1732743000 | 28.64 | -0.01 | -0.03 | 28.65 | 28.97 | 28.31 | 29600 |
| 1732656600 | 28.65 | -0.35 | -1.21 | 29.01 | 29.43 | 28.44 | 33500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
