NextEra Energy, Inc. (BVMF:NEXT34)
Brazil · Delayed Price · Currency is BRL 120.06
+2.56 (2.18%)
Last updated: Apr 30, 2026, 2:03 PM GMT-3
BVMF:NEXT34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 120.92 | 120.92 | 117.50 | 117.50 | 117.50 | -2.01% | 127 |
| Apr 28, 2026 | 118.69 | 120.62 | 118.69 | 119.91 | 119.91 | -4.83% | 412 |
| Apr 27, 2026 | 118.74 | 125.99 | 117.96 | 125.99 | 125.99 | 5.73% | 382 |
| Apr 24, 2026 | 120.65 | 120.65 | 119.04 | 119.16 | 119.16 | -0.89% | 780 |
| Apr 23, 2026 | 111.87 | 120.33 | 111.87 | 120.23 | 120.23 | 7.07% | 297 |
| Apr 22, 2026 | 116.23 | 116.23 | 111.60 | 112.29 | 112.29 | -2.42% | 325 |
| Apr 20, 2026 | 113.40 | 115.90 | 113.40 | 115.07 | 115.07 | 0.78% | 149 |
| Apr 17, 2026 | 114.67 | 114.67 | 112.37 | 114.18 | 114.18 | 0.57% | 207 |
| Apr 16, 2026 | 114.23 | 114.23 | 113.53 | 113.53 | 113.53 | 0.39% | 291 |
| Apr 15, 2026 | 114.94 | 114.94 | 112.49 | 113.09 | 113.09 | -0.89% | 216 |
| Apr 14, 2026 | 116.47 | 116.47 | 113.04 | 114.10 | 114.10 | -0.75% | 322 |
| Apr 13, 2026 | 118.64 | 119.02 | 114.72 | 114.96 | 114.96 | -2.24% | 477 |
| Apr 10, 2026 | 121.17 | 121.17 | 117.49 | 117.60 | 117.60 | -1.98% | 1,917 |
| Apr 9, 2026 | 120.47 | 122.00 | 119.84 | 119.97 | 119.97 | -0.42% | 189 |
| Apr 8, 2026 | 119.40 | 120.47 | 118.00 | 120.47 | 120.47 | -0.20% | 898 |
| Apr 7, 2026 | 119.09 | 120.71 | 119.00 | 120.71 | 120.71 | 1.36% | 161 |
| Apr 6, 2026 | 121.28 | 121.28 | 119.00 | 119.09 | 119.09 | -0.82% | 665 |
| Apr 2, 2026 | 120.23 | 121.43 | 119.76 | 120.07 | 120.07 | 0.55% | 1,150 |
| Apr 1, 2026 | 120.13 | 120.74 | 118.82 | 119.41 | 119.41 | -0.60% | 3,116 |
| Mar 31, 2026 | 121.64 | 121.64 | 119.22 | 120.13 | 120.13 | -0.25% | 148 |
| Mar 30, 2026 | 120.48 | 121.47 | 120.43 | 120.43 | 120.43 | 0.96% | 410 |
| Mar 27, 2026 | 118.93 | 120.71 | 118.93 | 119.28 | 119.28 | 0.24% | 148 |
| Mar 26, 2026 | 118.01 | 119.97 | 118.01 | 119.00 | 119.00 | -0.23% | 13,956 |
| Mar 25, 2026 | 122.54 | 122.54 | 119.13 | 119.27 | 119.27 | -1.58% | 5,148 |
| Mar 24, 2026 | 118.00 | 121.35 | 118.00 | 121.18 | 121.18 | 2.69% | 114 |
| Mar 23, 2026 | 120.12 | 120.12 | 118.00 | 118.00 | 118.00 | -1.01% | 106 |
| Mar 20, 2026 | 122.73 | 124.08 | 119.20 | 119.20 | 119.20 | -0.84% | 134 |
| Mar 19, 2026 | 120.45 | 120.47 | 119.21 | 120.21 | 120.21 | 1.48% | 1,537 |
| Mar 18, 2026 | 120.03 | 120.03 | 117.79 | 118.46 | 118.46 | -1.58% | 68 |
| Mar 17, 2026 | 122.83 | 122.83 | 120.05 | 120.36 | 120.36 | -1.03% | 67 |
| Mar 16, 2026 | 123.35 | 123.35 | 120.90 | 121.61 | 121.61 | -1.19% | 72 |
| Mar 13, 2026 | 121.73 | 123.91 | 121.53 | 123.08 | 123.08 | 2.12% | 795 |
| Mar 12, 2026 | 119.21 | 120.52 | 119.21 | 120.52 | 120.52 | 2.12% | 658 |
| Mar 11, 2026 | 118.63 | 118.63 | 117.88 | 118.02 | 118.02 | -0.05% | 51 |
| Mar 10, 2026 | 117.01 | 119.76 | 117.01 | 118.08 | 118.08 | -0.93% | 1,258 |
| Mar 9, 2026 | 117.72 | 119.19 | 117.72 | 119.19 | 119.19 | -0.60% | 2,748 |
| Mar 6, 2026 | 119.70 | 120.78 | 118.93 | 119.91 | 119.91 | -0.53% | 198 |
| Mar 5, 2026 | 121.13 | 121.13 | 118.95 | 120.55 | 120.55 | -0.53% | 89 |
| Mar 4, 2026 | 121.26 | 121.26 | 121.19 | 121.19 | 121.19 | -0.63% | 59 |
| Mar 3, 2026 | 120.04 | 122.00 | 120.04 | 121.96 | 121.96 | 1.94% | 1,147 |
| Mar 2, 2026 | 120.61 | 121.49 | 119.25 | 119.64 | 119.64 | 0.04% | 3,406 |
| Feb 27, 2026 | 117.48 | 120.15 | 116.88 | 119.59 | 119.59 | 2.21% | 360 |
| Feb 26, 2026 | 121.00 | 123.00 | 116.99 | 117.00 | 117.00 | -4.36% | 70 |
| Feb 25, 2026 | 123.45 | 123.88 | 121.96 | 122.34 | 121.79 | -0.95% | 49 |
| Feb 24, 2026 | 122.34 | 123.75 | 121.17 | 123.51 | 122.95 | 1.65% | 357 |
| Feb 23, 2026 | 119.41 | 121.50 | 118.81 | 121.50 | 120.95 | 1.87% | 241 |
| Feb 20, 2026 | 119.73 | 119.73 | 119.27 | 119.27 | 118.73 | 0.06% | 53 |
| Feb 19, 2026 | 120.00 | 120.48 | 119.20 | 119.20 | 118.66 | -4.89% | 272 |
| Feb 18, 2026 | 118.87 | 125.33 | 118.80 | 125.33 | 124.77 | 2.39% | 581 |
| Feb 13, 2026 | 120.26 | 124.01 | 119.76 | 122.40 | 121.85 | 1.78% | 1,452 |