Neoenergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	28.37	28.50	28.26	28.39	28.39	0.32%	1,226,200
Oct 23, 2025	28.22	28.55	28.17	28.30	28.30	0.60%	3,772,900
Oct 22, 2025	28.55	28.60	27.99	28.13	28.13	-1.44%	2,267,700
Oct 21, 2025	28.60	28.88	28.44	28.54	28.54	-0.52%	1,796,300
Oct 20, 2025	29.24	29.32	28.69	28.69	28.69	-1.75%	1,315,800
Oct 17, 2025	27.90	29.35	27.90	29.20	29.20	3.62%	2,756,300
Oct 16, 2025	27.68	28.18	27.42	28.18	28.18	1.70%	2,066,000
Oct 15, 2025	27.67	28.04	27.46	27.71	27.71	0.73%	1,886,900
Oct 14, 2025	27.85	28.01	27.49	27.51	27.51	-0.83%	3,781,800
Oct 13, 2025	27.44	27.96	27.39	27.74	27.74	1.24%	1,295,800
Oct 10, 2025	26.69	27.41	26.41	27.40	27.40	2.70%	2,392,000
Oct 9, 2025	27.03	27.17	26.55	26.68	26.68	-1.73%	1,487,500
Oct 8, 2025	27.49	27.49	27.08	27.15	27.15	-0.40%	591,300
Oct 7, 2025	27.82	27.82	27.09	27.26	27.26	-2.19%	1,386,700
Oct 6, 2025	28.10	28.10	27.75	27.87	27.87	-0.54%	1,206,100
Oct 3, 2025	27.81	28.14	27.63	28.02	28.02	0.29%	968,900
Oct 2, 2025	27.91	28.20	27.66	27.94	27.94	-0.50%	1,700,200
Oct 1, 2025	28.89	28.90	27.84	28.08	28.08	-2.16%	1,827,100
Sep 30, 2025	28.90	28.90	28.58	28.70	28.70	-0.52%	1,699,600
Sep 29, 2025	28.60	28.88	28.30	28.85	28.85	1.58%	1,780,800
Sep 26, 2025	28.41	28.55	28.20	28.40	28.40	0.42%	1,325,200
Sep 25, 2025	28.60	28.60	28.10	28.28	28.28	-0.56%	1,212,000
Sep 24, 2025	28.77	28.80	28.36	28.44	28.44	-1.32%	1,893,400
Sep 23, 2025	28.72	28.98	28.68	28.82	28.82	0.07%	1,448,300
Sep 22, 2025	28.59	28.85	28.36	28.80	28.80	0.52%	1,269,600
Sep 19, 2025	28.64	28.76	28.40	28.65	28.65	0.53%	2,426,600
Sep 18, 2025	28.75	28.77	28.31	28.50	28.50	-0.87%	1,796,400
Sep 17, 2025	28.56	28.93	28.41	28.75	28.75	0.67%	1,635,000
Sep 16, 2025	29.01	29.14	28.34	28.56	28.56	-1.52%	1,823,600
Sep 15, 2025	29.00	29.27	28.89	29.00	29.00	-0.31%	1,001,100
Sep 12, 2025	28.91	29.63	28.59	29.09	29.09	0.80%	2,289,700
Sep 11, 2025	29.01	29.38	28.51	28.86	28.86	2.38%	7,257,300
Sep 10, 2025	28.21	28.44	28.15	28.19	28.19	-0.21%	1,039,800
Sep 9, 2025	28.35	28.40	28.01	28.25	28.25	0.14%	729,600
Sep 8, 2025	28.47	28.54	27.96	28.21	28.21	-1.02%	954,900
Sep 5, 2025	28.01	28.62	27.98	28.50	28.50	1.89%	1,520,300
Sep 4, 2025	28.28	28.95	27.62	27.97	27.97	0.21%	3,016,400
Sep 3, 2025	26.97	28.04	26.77	27.91	27.91	3.87%	4,313,800
Sep 2, 2025	27.05	27.27	26.65	26.87	26.87	-1.18%	1,579,000
Sep 1, 2025	27.45	27.45	26.98	27.19	27.19	-0.55%	459,900
Aug 29, 2025	27.19	27.65	26.95	27.34	27.34	0.26%	1,081,400
Aug 28, 2025	27.29	27.47	27.09	27.27	27.27	0.59%	622,300
Aug 27, 2025	26.80	27.30	26.60	27.11	27.11	0.93%	632,900
Aug 26, 2025	26.69	26.86	26.46	26.86	26.86	0.64%	566,400
Aug 25, 2025	26.60	26.77	26.43	26.69	26.69	0.64%	501,000
Aug 22, 2025	26.20	26.62	26.08	26.52	26.52	1.61%	2,084,500
Aug 21, 2025	26.20	26.34	26.01	26.10	26.10	-0.61%	605,700
Aug 20, 2025	26.25	26.34	25.93	26.26	26.26	0.04%	827,800
Aug 19, 2025	26.68	26.70	26.06	26.25	26.25	-2.60%	721,400
Aug 18, 2025	26.70	26.95	26.63	26.95	26.95	0.94%	817,200