NextEra Energy, Inc. (BVMF:NEXT34)
Brazil · Delayed Price · Currency is BRL 113.74
-0.01 (-0.01%)
Last updated: Nov 13, 2025, 10:40 AM GMT-3
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 113.74 | 113.74 | 113.74 | 113.74 | - | -0.01% | 22 |
| Nov 12, 2025 | 113.19 | 113.75 | 112.87 | 113.75 | 113.75 | 0.84% | 140 |
| Nov 11, 2025 | 112.48 | 112.83 | 111.86 | 112.80 | 112.80 | 0.33% | 79 |
| Nov 10, 2025 | 112.15 | 113.05 | 111.60 | 112.43 | 112.43 | 0.83% | 17,462 |
| Nov 7, 2025 | 109.25 | 111.50 | 109.25 | 111.50 | 111.50 | 1.94% | 513 |
| Nov 6, 2025 | 110.00 | 110.67 | 109.29 | 109.38 | 109.38 | -0.58% | 3,194 |
| Nov 5, 2025 | 111.21 | 111.21 | 109.68 | 110.02 | 110.02 | -0.54% | 20,509 |
| Nov 4, 2025 | 110.78 | 110.78 | 109.85 | 110.62 | 110.62 | 0.66% | 694 |
| Nov 3, 2025 | 110.04 | 110.04 | 108.06 | 109.90 | 109.90 | 0.87% | 649 |
| Oct 31, 2025 | 110.02 | 110.20 | 108.95 | 108.95 | 108.95 | -1.05% | 27 |
| Oct 30, 2025 | 109.69 | 111.06 | 109.69 | 110.11 | 110.11 | 0.95% | 749 |
| Oct 29, 2025 | 111.62 | 111.64 | 108.70 | 109.07 | 109.07 | -3.50% | 72 |
| Oct 28, 2025 | 117.86 | 117.86 | 111.59 | 113.03 | 113.03 | -1.50% | 72 |
| Oct 27, 2025 | 113.75 | 115.76 | 113.00 | 114.75 | 114.75 | 1.17% | 4,750 |
| Oct 24, 2025 | 112.50 | 113.75 | 112.50 | 113.42 | 113.42 | 1.19% | 565 |
| Oct 23, 2025 | 111.54 | 112.18 | 111.22 | 112.09 | 112.09 | -0.35% | 137 |
| Oct 22, 2025 | 112.53 | 112.53 | 112.00 | 112.48 | 112.48 | 0.15% | 112 |
| Oct 21, 2025 | 112.90 | 112.90 | 112.18 | 112.31 | 112.31 | -1.17% | 940 |
| Oct 20, 2025 | 113.71 | 114.12 | 113.63 | 113.64 | 113.64 | -0.06% | 263 |
| Oct 17, 2025 | 117.18 | 117.18 | 113.71 | 113.71 | 113.71 | -1.98% | 139 |
| Oct 16, 2025 | 116.88 | 117.13 | 115.94 | 116.01 | 116.01 | -0.96% | 485 |
| Oct 15, 2025 | 116.33 | 117.50 | 115.56 | 117.13 | 117.13 | 1.36% | 289 |
| Oct 14, 2025 | 116.00 | 116.05 | 115.08 | 115.56 | 115.56 | -0.38% | 380 |
| Oct 13, 2025 | 113.73 | 116.00 | 113.58 | 116.00 | 116.00 | 1.11% | 181 |
| Oct 10, 2025 | 110.34 | 115.24 | 110.34 | 114.73 | 114.73 | 1.89% | 143 |
| Oct 9, 2025 | 112.32 | 112.60 | 112.32 | 112.60 | 112.60 | 1.15% | 19 |
| Oct 8, 2025 | 111.65 | 111.74 | 111.21 | 111.32 | 111.32 | -0.48% | 50 |
| Oct 7, 2025 | 110.00 | 112.74 | 110.00 | 111.86 | 111.86 | 2.83% | 252 |
| Oct 6, 2025 | 104.56 | 109.00 | 104.56 | 108.78 | 108.78 | 1.95% | 239 |
| Oct 3, 2025 | 101.82 | 108.21 | 101.82 | 106.70 | 106.70 | 2.69% | 1,986 |
| Oct 2, 2025 | 102.41 | 104.59 | 102.41 | 103.90 | 103.90 | -0.57% | 548 |
| Oct 1, 2025 | 100.50 | 104.50 | 100.50 | 104.50 | 104.50 | 3.98% | 1,606 |
| Sep 30, 2025 | 100.86 | 101.54 | 100.12 | 100.50 | 100.50 | -0.44% | 2,341 |
| Sep 29, 2025 | 101.81 | 101.81 | 100.08 | 100.94 | 100.94 | 0.14% | 873 |
| Sep 26, 2025 | 100.14 | 101.05 | 100.14 | 100.80 | 100.80 | 0.72% | 76 |
| Sep 25, 2025 | 99.14 | 100.33 | 98.16 | 100.08 | 100.08 | 1.97% | 9,327 |
| Sep 24, 2025 | 96.60 | 98.15 | 96.60 | 98.15 | 98.15 | 3.08% | 1,169 |
| Sep 23, 2025 | 96.30 | 96.30 | 95.22 | 95.22 | 95.22 | -0.82% | 869 |
| Sep 22, 2025 | 96.47 | 97.00 | 96.00 | 96.01 | 96.01 | 1.15% | 1,276 |
| Sep 19, 2025 | 94.58 | 94.92 | 94.20 | 94.92 | 94.92 | 0.36% | 64 |
| Sep 18, 2025 | 96.00 | 96.00 | 92.00 | 94.58 | 94.58 | -2.38% | 349 |
| Sep 17, 2025 | 92.80 | 96.89 | 92.80 | 96.89 | 96.89 | 3.43% | 669 |
| Sep 16, 2025 | 94.77 | 94.77 | 92.80 | 93.68 | 93.68 | -1.62% | 1,397 |
| Sep 15, 2025 | 95.85 | 95.92 | 94.90 | 95.22 | 95.22 | -2.84% | 2,612 |
| Sep 12, 2025 | 95.85 | 98.00 | 95.75 | 98.00 | 98.00 | -1.98% | 504 |
| Sep 11, 2025 | 95.85 | 99.98 | 95.55 | 99.98 | 99.98 | 4.15% | 436 |
| Sep 10, 2025 | 95.09 | 96.47 | 94.50 | 96.00 | 96.00 | 0.52% | 245 |
| Sep 9, 2025 | 96.00 | 96.00 | 94.71 | 95.50 | 95.50 | -0.51% | 161 |
| Sep 8, 2025 | 99.99 | 99.99 | 94.37 | 95.99 | 95.99 | -4.95% | 2,662 |
| Sep 5, 2025 | 96.23 | 100.99 | 95.25 | 100.99 | 100.99 | 5.22% | 915 |