Neoenergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	32.09	32.10	32.02	32.06	32.06	0.09%	1,074,000
Jan 16, 2026	32.06	32.08	32.01	32.03	32.03	-0.09%	1,662,100
Jan 15, 2026	32.00	32.08	32.00	32.06	32.06	0.16%	880,100
Jan 14, 2026	32.02	32.02	31.93	32.01	32.01	-0.22%	7,204,300
Jan 13, 2026	32.04	32.08	31.98	32.08	32.08	0.25%	3,228,600
Jan 12, 2026	32.00	32.03	31.97	32.00	32.00	-0.09%	2,156,900
Jan 9, 2026	31.97	32.06	31.95	32.03	32.03	0.19%	1,146,500
Jan 8, 2026	31.94	31.99	31.87	31.97	31.97	0.06%	732,200
Jan 7, 2026	31.82	31.95	31.77	31.95	31.95	0.31%	1,002,100
Jan 6, 2026	31.74	31.90	31.70	31.85	31.85	0.35%	1,310,300
Jan 5, 2026	31.70	31.85	31.66	31.74	31.74	0.13%	1,295,600
Jan 2, 2026	31.50	32.09	31.37	31.70	31.70	-2.10%	1,974,100
Dec 30, 2025	32.34	32.46	32.34	32.38	31.49	0.06%	2,399,000
Dec 29, 2025	32.36	32.41	32.31	32.36	31.47	0.03%	2,457,200
Dec 26, 2025	32.33	32.40	32.28	32.35	31.46	0.09%	644,200
Dec 23, 2025	32.30	32.34	32.28	32.32	31.43	-	3,471,400
Dec 22, 2025	32.27	32.34	32.26	32.32	31.43	-	1,225,800
Dec 19, 2025	32.27	32.32	32.26	32.32	31.43	0.06%	1,548,600
Dec 18, 2025	32.27	32.31	32.25	32.30	31.41	-	2,424,200
Dec 17, 2025	32.24	32.30	32.22	32.30	31.41	0.09%	947,200
Dec 16, 2025	32.25	32.31	32.25	32.27	31.38	-0.09%	3,166,300
Dec 15, 2025	32.26	32.30	32.23	32.30	31.41	0.06%	1,427,300
Dec 12, 2025	32.27	32.29	32.22	32.28	31.39	-	1,097,800
Dec 11, 2025	32.16	32.28	32.16	32.28	31.39	0.19%	4,242,900
Dec 10, 2025	32.18	32.23	32.13	32.22	31.33	0.16%	2,587,800
Dec 9, 2025	32.19	32.19	32.11	32.17	31.28	-0.25%	2,739,300
Dec 8, 2025	32.30	32.39	32.12	32.25	31.36	-0.12%	7,031,600
Dec 5, 2025	32.34	32.37	32.25	32.29	31.40	-0.15%	9,006,300
Dec 4, 2025	32.31	32.35	32.31	32.34	31.45	0.06%	3,009,000
Dec 3, 2025	32.29	32.35	32.29	32.32	31.43	0.06%	5,188,300
Dec 2, 2025	32.30	32.35	32.29	32.30	31.41	-	3,652,300
Dec 1, 2025	32.30	32.36	32.23	32.30	31.41	0.03%	5,369,500
Nov 28, 2025	32.31	32.35	32.29	32.29	31.40	-0.06%	9,116,600
Nov 27, 2025	32.25	32.35	32.25	32.31	31.42	0.12%	2,737,200
Nov 26, 2025	32.22	32.29	32.22	32.27	31.38	0.16%	8,980,000
Nov 25, 2025	32.22	32.28	32.08	32.22	31.33	-	3,877,400
Nov 24, 2025	32.41	32.47	32.20	32.22	31.33	7.04%	41,576,900
Nov 21, 2025	30.49	30.49	29.90	30.10	29.27	-1.15%	2,509,100
Nov 19, 2025	29.81	30.53	29.81	30.45	29.61	1.00%	1,719,600
Nov 18, 2025	29.81	30.29	29.69	30.15	29.32	0.50%	2,539,100
Nov 17, 2025	29.89	30.45	29.88	30.00	29.17	-0.50%	2,641,400
Nov 14, 2025	30.33	30.49	30.14	30.15	29.32	-0.99%	2,894,100
Nov 13, 2025	30.17	30.60	30.16	30.45	29.61	0.53%	1,950,400
Nov 12, 2025	30.30	30.49	29.77	30.29	29.45	0.36%	1,273,400
Nov 11, 2025	30.17	30.63	30.08	30.18	29.35	-0.07%	2,580,600
Nov 10, 2025	30.16	30.44	29.91	30.20	29.37	0.50%	2,753,200
Nov 7, 2025	30.22	30.23	29.85	30.05	29.22	-0.83%	1,066,700
Nov 6, 2025	30.09	30.30	29.80	30.30	29.46	0.26%	2,420,100
Nov 5, 2025	29.61	30.60	29.61	30.22	29.39	1.24%	3,631,600
Nov 4, 2025	29.41	29.96	29.08	29.85	29.03	1.19%	2,605,500