Neoenergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	33.55	33.59	33.50	33.54	-	-0.03%	1,209,800
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
Feb 18, 2026	32.70	32.75	32.70	32.74	32.74	0.06%	702,300
Feb 13, 2026	32.68	32.75	32.68	32.72	32.72	0.06%	1,024,400
Feb 12, 2026	32.76	32.76	32.65	32.70	32.70	0.12%	2,539,000
Feb 11, 2026	32.65	32.67	32.52	32.66	32.66	0.06%	2,367,600
Feb 10, 2026	32.55	32.64	32.55	32.64	32.64	0.21%	784,800
Feb 9, 2026	32.50	32.59	32.47	32.57	32.57	0.22%	1,205,700
Feb 6, 2026	32.48	32.50	32.40	32.50	32.50	0.06%	1,209,800
Feb 5, 2026	32.46	32.52	32.43	32.48	32.48	0.06%	1,696,700
Feb 4, 2026	32.47	32.47	32.40	32.46	32.46	0.03%	1,134,000
Feb 3, 2026	32.45	32.47	32.40	32.45	32.45	-	2,589,100
Feb 2, 2026	32.38	32.45	32.37	32.45	32.45	0.15%	996,400
Jan 30, 2026	32.41	32.43	32.37	32.40	32.40	-0.09%	6,298,900