National Grid plc (BVMF:N1GG34)
Brazil · Delayed Price · Currency is BRL 64.44
+0.66 (1.03%)
Last updated: Oct 8, 2026, 4:41 PM GMT-3
BVMF:N1GG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 1.03% | 1 |
| Oct 7, 2026 | 62.94 | 63.78 | 62.94 | 63.78 | 63.78 | -0.09% | 10 |
| Oct 6, 2026 | 63.90 | 63.90 | 63.78 | 63.84 | 63.84 | 0.22% | 45 |
| Oct 5, 2026 | 65.00 | 65.00 | 62.80 | 63.70 | 63.70 | -3.40% | 105 |
| Oct 2, 2026 | 66.92 | 66.92 | 65.94 | 65.94 | 65.94 | 0.53% | 13 |
| Oct 1, 2026 | 65.01 | 65.59 | 65.00 | 65.59 | 65.59 | 0.29% | 32 |
| Sep 30, 2026 | 66.12 | 66.12 | 65.40 | 65.40 | 65.40 | 1.00% | 26 |
| Sep 29, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -1.80% | 11 |
| Sep 28, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 1.62% | 1 |
| Sep 25, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -0.32% | 1 |
| Sep 24, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.32% | 1 |
| Sep 23, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -0.43% | 1 |
| Sep 22, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -0.53% | 28 |
| Sep 21, 2026 | 65.24 | 65.52 | 65.24 | 65.52 | 65.52 | -0.32% | 11 |
| Sep 18, 2026 | 66.82 | 66.82 | 65.73 | 65.73 | 65.73 | -0.63% | 6 |
| Sep 17, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.41% | 1 |
| Sep 16, 2026 | 65.22 | 65.23 | 65.22 | 65.23 | 65.23 | 1.37% | 12 |
| Sep 15, 2026 | 64.35 | 64.35 | 64.32 | 64.35 | 64.35 | -0.62% | 61 |
| Sep 14, 2026 | 64.54 | 64.75 | 64.47 | 64.75 | 64.75 | -1.72% | 24 |
| Sep 11, 2026 | 66.50 | 66.50 | 65.24 | 65.88 | 65.88 | 0.89% | 52 |
| Sep 10, 2026 | 65.85 | 65.85 | 65.30 | 65.30 | 65.30 | -0.84% | 53 |
| Sep 9, 2026 | 66.64 | 66.64 | 65.85 | 65.85 | 65.85 | -0.77% | 37 |
| Sep 8, 2026 | 66.64 | 66.64 | 65.94 | 66.36 | 66.36 | -0.42% | 565 |
| Sep 4, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 1.06% | 10 |
| Sep 3, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.54% | 10 |
| Sep 2, 2026 | 66.40 | 66.40 | 66.30 | 66.30 | 66.30 | -2.15% | 16 |
| Sep 1, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -1.22% | 10 |
| Aug 31, 2026 | 68.25 | 68.60 | 68.25 | 68.60 | 68.60 | -0.29% | 18 |
| Aug 28, 2026 | 68.74 | 69.16 | 68.74 | 68.80 | 68.80 | 1.12% | 74 |
| Aug 27, 2026 | 68.60 | 68.60 | 68.04 | 68.04 | 68.04 | -1.92% | 29 |
| Aug 26, 2026 | 69.70 | 69.70 | 69.37 | 69.37 | 69.37 | 1.12% | 23 |
| Aug 21, 2026 | 68.67 | 68.67 | 68.60 | 68.60 | 68.60 | -1.41% | 25 |
| Aug 20, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.30% | 1 |
| Aug 19, 2026 | 70.42 | 70.42 | 69.37 | 69.37 | 69.37 | - | 27 |
| Aug 17, 2026 | 70.66 | 70.66 | 69.37 | 69.37 | 69.37 | - | 15 |
| Aug 12, 2026 | 69.36 | 69.37 | 69.36 | 69.37 | 69.37 | 1.85% | 20 |
| Aug 11, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 0.21% | 1 |
| Aug 10, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.60% | 19 |
| Aug 6, 2026 | 68.53 | 68.53 | 68.38 | 68.38 | 68.38 | 0.40% | 19 |
| Aug 5, 2026 | 68.32 | 68.32 | 68.11 | 68.11 | 68.11 | 0.21% | 38 |
| Jul 30, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.77% | 20 |
| Jul 29, 2026 | 70.78 | 70.78 | 67.45 | 67.45 | 67.45 | -3.74% | 24 |
| Jul 27, 2026 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 0.70% | 13 |
| Jul 21, 2026 | 69.80 | 69.80 | 69.10 | 69.58 | 69.58 | -2.30% | 32 |
| Jul 20, 2026 | 69.83 | 71.33 | 69.83 | 71.22 | 71.22 | -0.06% | 18 |
| Jul 17, 2026 | 72.10 | 72.10 | 71.26 | 71.26 | 71.26 | 1.39% | 15 |
| Jul 16, 2026 | 70.00 | 70.28 | 70.00 | 70.28 | 70.28 | -0.20% | 9 |
| Jul 15, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.49% | 1 |
| Jul 14, 2026 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - | 1 |
| Jul 13, 2026 | 70.91 | 70.91 | 70.77 | 70.77 | 70.77 | 0.03% | 20 |