National Grid plc (BVMF:N1GG34)
Brazil · Delayed Price · Currency is BRL 70.70
0.00 (0.00%)
Last updated: May 20, 2026, 10:01 AM GMT-3
BVMF:N1GG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 4.34% | 1 |
| May 15, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -5.00% | 30 |
| May 11, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | 2 |
| May 8, 2026 | 70.98 | 71.33 | 70.84 | 71.33 | 71.33 | 0.69% | 135 |
| May 7, 2026 | 72.00 | 72.00 | 70.84 | 70.84 | 70.84 | -1.46% | 8 |
| May 5, 2026 | 71.68 | 71.89 | 71.54 | 71.89 | 71.89 | 0.20% | 20 |
| Apr 29, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -1.31% | 7 |
| Apr 27, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.41% | 10 |
| Apr 23, 2026 | 71.20 | 72.40 | 71.20 | 72.40 | 72.40 | 1.54% | 4 |
| Apr 22, 2026 | 71.50 | 71.50 | 71.30 | 71.30 | 71.30 | -0.28% | 9 |
| Apr 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.24% | 10 |
| Apr 17, 2026 | 71.68 | 72.45 | 70.98 | 72.40 | 72.40 | -0.36% | 39 |
| Apr 16, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -0.19% | 1 |
| Apr 15, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.89% | 1 |
| Apr 14, 2026 | 73.68 | 74.20 | 73.68 | 74.20 | 74.20 | 0.71% | 19 |
| Apr 13, 2026 | 75.65 | 75.65 | 73.68 | 73.68 | 73.68 | -3.26% | 51 |
| Apr 10, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -0.10% | 4 |
| Apr 8, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 1.63% | 1 |
| Apr 7, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - | 3 |
| Apr 6, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.86% | 10 |
| Apr 2, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 2.46% | 14 |
| Apr 1, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 3.03% | 9 |
| Mar 27, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.79% | 3 |
| Mar 26, 2026 | 72.59 | 72.59 | 72.25 | 72.25 | 72.25 | -2.26% | 6 |
| Mar 25, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 1.62% | 1 |
| Mar 23, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.21% | 13 |
| Mar 20, 2026 | 74.83 | 74.83 | 72.59 | 72.59 | 72.59 | -7.53% | 2 |
| Mar 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.58% | 2 |
| Mar 17, 2026 | 78.96 | 79.04 | 78.95 | 78.96 | 78.96 | -1.50% | 86 |
| Mar 16, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - | 20 |
| Mar 13, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.45% | 10 |
| Mar 12, 2026 | 78.96 | 79.80 | 78.96 | 79.80 | 79.80 | 2.20% | 99 |
| Mar 9, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -1.11% | 5 |
| Mar 5, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.10% | 1 |
| Mar 4, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -0.60% | 1 |
| Mar 3, 2026 | 81.21 | 81.21 | 79.36 | 79.36 | 79.36 | -1.29% | 2 |
| Mar 2, 2026 | 80.56 | 80.80 | 80.40 | 80.40 | 80.40 | -0.20% | 14 |
| Feb 27, 2026 | 80.80 | 80.80 | 80.56 | 80.56 | 80.56 | 0.26% | 56 |
| Feb 26, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 1.97% | 3 |
| Feb 23, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.75% | 3 |
| Feb 13, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 5.75% | 5 |
| Feb 10, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.52% | 1 |
| Feb 9, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -1.35% | 10 |
| Feb 6, 2026 | 76.62 | 76.62 | 76.48 | 76.48 | 76.48 | -1.84% | 11 |
| Feb 5, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 5.00% | 14 |
| Feb 2, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 13 |
| Jan 30, 2026 | 73.64 | 74.20 | 73.64 | 74.20 | 74.20 | 0.76% | 54 |
| Jan 28, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.86% | 1 |
| Jan 27, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - | 14 |
| Jan 26, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 1.69% | 243 |