Neogrid Participacoes SA Historical Data - NGRD3F | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Neogrid Participacoes SA (NGRD3F)
Neogrid Participacoes SA (NGRD3F) Historical

Neogrid Participacoes SA (NGRD3F)

0.93

-0.02

( -2.11% )

Updated: 13:57:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720647000	0.97	0	0.00	0.98	0.99	0.93	3021
1720560540	0.97	0.03	3.19	0.92	0.98	0.92	1492
1720474200	0.94	0.01	1.08	0.94	0.97	0.93	3509
1720215000	0.93	-0.03	-3.13	0.97	0.97	0.92	3240
1720128540	0.96	0.04	4.35	0.9	0.97	0.9	2931
1720042200	0.92	-0.02	-2.13	0.92	0.95	0.91	1747
1719955800	0.94	0.03	3.30	0.9	0.95	0.89	2133
1719869400	0.91	0.07	8.33	0.8199999	0.94	0.8199999	7039
1719610200	0.84	0.03	3.70	0.8199999	0.86	0.8	3274
1719523800	0.81	0.02	2.53	0.81	0.84	0.79	2522
1719437400	0.79	0.01	1.28	0.8	0.81	0.79	1597
1719351000	0.78	-0.03	-3.70	0.8199999	0.8199999	0.78	2086
1719264600	0.81	0.02	2.53	0.8	0.83	0.78	2610
1719005400	0.79	0	0.00	0.8	0.81	0.78	2324
1718918940	0.79	-0.03	-3.66	0.83	0.83	0.78	2965
1718832540	0.8199999	0.0199999	2.50	0.79	0.8199999	0.78	2222
1718746200	0.8	-0.01	-1.23	0.8199999	0.84	0.78	2040
1718659800	0.81	0.01	1.25	0.8	0.84	0.79	5582
1718400600	0.8	-0.01	-1.23	0.8199999	0.83	0.78	3329
1718314200	0.81	-0.04	-4.71	0.83	0.86	0.81	2737
1718227800	0.85	0.01	1.19	0.87	0.9	0.83	2632
1718141400	0.84	0	0.00	0.84	0.89	0.83	3033
1718055000	0.84	-0.02	-2.33	0.87	0.89	0.83	2776
1717795800	0.86	-0.05	-5.49	0.93	0.93	0.85	4507
1717709400	0.91	0.02	2.25	0.9	0.92	0.89	2572
1717622940	0.89	-0.05	-5.32	0.92	0.92	0.88	4420
1717536600	0.94	0.01	1.08	0.94	0.95	0.92	2551
1717450200	0.93	-0.04	-4.12	0.97	0.98	0.93	3253
1717191000	0.97	0.03	3.19	0.95	0.97	0.93	3332
1717018140	0.94	-0.02	-2.08	0.95	0.96	0.93	2967
1716931740	0.96	0.02	2.13	0.95	0.98	0.93	3867
1716845340	0.94	-0.01	-1.05	0.95	0.97	0.94	2979
1716586200	0.95	0	0.00	0.96	0.96	0.94	2793
1716499800	0.95	-0.03	-3.06	0.96	0.99	0.94	3887
1716413340	0.98	-0.01	-1.01	0.99	0.99	0.95	2936
1716327000	0.99	0.01	1.02	1	1	0.97	3988
1716240600	0.98	-0.01	-1.01	1	1	0.97	3429
1715981400	0.99	-0.02	-1.98	1	1.01	0.96	4218
1715895000	1.01	0.02	2.02	0.98	1.01	0.97	4062
1715808600	0.99	-0.09	-8.33	1	1.01	0.98	3327
1715722200	1.08	0.09	9.09	0.99	1.08	0.98	2518
1715635800	0.99	-0.03	-2.94	1	1.02	0.98	3742
1715376600	1.02	-0.01	-0.97	1.04	1.05	1	2161
1715290140	1.03	-0.01	-0.96	1.07	1.07	1.01	1553
1715203800	1.04	-0.01	-0.95	1.06	1.06	1.03	1435
1715117400	1.05	-0.05	-4.55	1.08	1.08	1.03	1879
1715031000	1.1	0.04	3.77	1.06	1.12	1.06	3126
1714771800	1.06	0.01	0.95	1.06	1.09	1.04	2043
1714685400	1.05	0.02	1.94	1.03	1.1299999	1.03	3889
1714512600	1.03	0.03	3.00	1.03	1.05	1	2710
1714426200	1	-0.01	-0.99	1.01	1.04	1	1812
1714167000	1.01	-0.01	-0.98	1	1.06	1	2382
1714080540	1.02	0.01	0.99	1.03	1.04	1.01	1636
1713994200	1.01	-0.02	-1.94	1.02	1.07	1.01	2004
1713907800	1.03	-0.01	-0.96	1.02	1.05	1.01	2369
1713821340	1.04	0	0.00	1.05	1.05	1	2378
1713562200	1.04	0.06	6.12	0.98	1.05	0.98	2857
1713475800	0.98	0.01	1.03	0.99	1	0.97	2362
1713389400	0.97	-0.02	-2.02	0.99	1.02	0.97	2657
1713302940	0.99	-0.02	-1.98	1.01	1.02	0.97	6414
1713216600	1.01	-0.05	-4.72	1.06	1.06	1	4162
1712957400	1.06	0.01	0.95	1.06	1.06	1.03	3688
1712870940	1.05	-0.01	-0.94	1.07	1.07	1.04	2737

Neogrid Participacoes ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions