Neoenergia S.A. (BME:XNEO)
3.860
0.00 (0.00%)
Aug 4, 2025, 11:30 AM CET
New Relic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | 450 |
Aug 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
Jul 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
Jul 30, 2025 | 4.00 | 4.00 | 3.78 | 3.78 | 3.78 | 0.53% | 18,532 |
Jul 29, 2025 | 3.66 | 3.66 | 3.66 | 3.76 | 3.76 | 5.03% | 81 |
Jul 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
Jul 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
Jul 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
Jul 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
Jul 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
Jul 21, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -9.14% | 172 |
Jul 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 14, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
Jul 1, 2025 | 3.90 | 3.90 | 3.90 | 3.94 | 3.94 | 4.23% | 10,600 |
Jun 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
Jun 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
Jun 26, 2025 | 3.74 | 3.74 | 3.74 | 3.78 | 3.78 | -1.56% | 100 |
Jun 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
Jun 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
Jun 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
Jun 20, 2025 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -4.00% | 561 |
Jun 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
Jun 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
Jun 17, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 5.82% | 153,765 |
Jun 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
Jun 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56 | - | - |
Jun 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56 | - | - |
Jun 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56 | - | - |
Jun 10, 2025 | 3.72 | 3.72 | 3.72 | 3.78 | 3.56 | 0.53% | 80,746 |
Jun 9, 2025 | 3.50 | 3.76 | 3.50 | 3.76 | 3.76 | -0.53% | 84,182 |
Jun 6, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
Jun 5, 2025 | 3.80 | 3.80 | 3.80 | 3.78 | 3.78 | -0.53% | 2,700 |
Jun 4, 2025 | 3.86 | 3.86 | 3.86 | 3.80 | 3.80 | -1.04% | 222,826 |
Jun 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
Jun 2, 2025 | 3.92 | 3.92 | 3.92 | 3.84 | 3.84 | - | 154,000 |
May 30, 2025 | 4.00 | 4.00 | 4.00 | 3.84 | 3.84 | 9.09% | 35,000 |
May 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
May 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
May 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |