Neoenergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	33.75	33.86	33.75	33.80	33.80	0.15%	1,102,100
Apr 30, 2026	33.76	33.83	33.75	33.75	33.75	-0.15%	202,300
Apr 29, 2026	33.85	33.87	33.68	33.80	33.80	-	125,800
Apr 28, 2026	33.72	33.81	33.72	33.80	33.80	0.03%	272,600
Apr 27, 2026	33.75	33.79	33.75	33.79	33.79	0.12%	133,400
Apr 24, 2026	33.69	33.75	33.67	33.75	33.75	0.18%	115,500
Apr 23, 2026	33.66	33.72	33.65	33.69	33.69	0.03%	640,700
Apr 22, 2026	33.63	33.69	33.61	33.68	33.68	0.15%	180,100
Apr 20, 2026	33.65	33.65	33.59	33.63	33.63	-	193,600
Apr 17, 2026	33.56	33.64	33.56	33.63	33.63	0.12%	972,800
Apr 16, 2026	33.55	33.61	33.55	33.59	33.59	0.09%	253,300
Apr 15, 2026	33.56	33.60	33.55	33.56	33.56	0.03%	598,300
Apr 14, 2026	33.55	33.59	33.50	33.55	33.55	-	4,242,000
Apr 13, 2026	33.50	33.60	33.49	33.55	33.55	0.09%	1,773,900
Apr 10, 2026	33.47	33.52	33.45	33.52	33.52	0.06%	681,100
Apr 9, 2026	33.43	33.52	33.42	33.50	33.50	0.15%	2,041,200
Apr 8, 2026	33.42	33.48	33.41	33.45	33.45	0.09%	1,852,100
Apr 7, 2026	33.33	33.47	33.32	33.42	33.42	-0.03%	1,099,900
Apr 6, 2026	33.35	33.50	33.35	33.43	33.43	0.24%	7,965,900
Apr 2, 2026	33.33	33.37	33.33	33.35	33.35	-0.03%	13,649,600
Apr 1, 2026	33.35	33.37	33.34	33.36	33.36	0.03%	7,226,900
Mar 31, 2026	33.37	33.39	33.35	33.35	33.35	-	3,048,400
Mar 30, 2026	33.35	33.35	33.31	33.35	33.35	0.15%	809,500
Mar 27, 2026	33.26	33.32	33.26	33.30	33.30	0.03%	1,516,000
Mar 26, 2026	33.22	33.33	33.22	33.29	33.29	0.12%	891,700
Mar 25, 2026	33.25	33.28	33.22	33.25	33.25	0.03%	525,600
Mar 24, 2026	33.21	33.25	33.20	33.24	33.24	0.06%	1,344,900
Mar 23, 2026	33.22	33.24	33.19	33.22	33.22	0.06%	1,135,400
Mar 20, 2026	33.17	33.25	33.17	33.20	33.20	-0.06%	3,458,500
Mar 19, 2026	33.15	33.22	33.11	33.22	33.22	0.21%	2,013,100
Mar 18, 2026	33.13	33.17	33.10	33.15	33.15	0.03%	950,000
Mar 17, 2026	33.10	33.14	33.10	33.14	33.14	0.12%	9,089,300
Mar 16, 2026	33.09	33.11	33.07	33.10	33.10	0.12%	2,612,400
Mar 13, 2026	33.06	33.09	33.06	33.06	33.06	-0.03%	2,371,600
Mar 12, 2026	33.05	33.10	33.03	33.07	33.07	0.21%	4,001,700
Mar 11, 2026	32.89	33.04	32.86	33.00	33.00	0.15%	708,100
Mar 10, 2026	32.86	32.95	32.83	32.95	32.95	0.18%	749,300
Mar 9, 2026	32.81	32.89	32.76	32.89	32.89	0.06%	2,949,000
Mar 6, 2026	32.78	32.87	32.72	32.87	32.87	0.27%	823,600
Mar 5, 2026	32.79	32.82	32.71	32.78	32.78	-0.12%	1,766,300
Mar 4, 2026	32.90	32.90	32.78	32.82	32.82	-0.24%	2,116,800
Mar 3, 2026	32.83	32.90	32.69	32.90	32.90	0.15%	6,516,000
Mar 2, 2026	32.84	32.85	32.79	32.85	32.85	-0.06%	1,761,300
Feb 27, 2026	32.84	32.87	32.82	32.87	32.87	0.06%	813,100
Feb 26, 2026	32.80	32.85	32.80	32.85	32.85	0.06%	512,800
Feb 25, 2026	32.79	32.85	32.78	32.83	32.83	0.09%	633,000
Feb 24, 2026	32.79	32.87	32.77	32.80	32.80	-0.03%	2,140,500
Feb 23, 2026	32.79	32.90	32.74	32.81	32.81	0.18%	1,556,900
Feb 20, 2026	32.73	32.77	32.73	32.75	32.75	-	1,917,800
Feb 19, 2026	32.72	32.76	32.71	32.75	32.75	0.03%	584,500