Neogrid Participações S.A. (BVMF:NGRD3)
Brazil · Delayed Price · Currency is BRL 25.50
+0.99 (4.04%)
Nov 19, 2025, 5:48 PM GMT-3
Neogrid Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 24.51 | 25.70 | 24.51 | 25.50 | 25.50 | 4.04% | 10,700 |
| Nov 18, 2025 | 25.27 | 25.52 | 24.19 | 24.51 | 24.51 | -0.77% | 8,700 |
| Nov 17, 2025 | 24.57 | 25.00 | 24.57 | 24.70 | 24.70 | -0.40% | 4,000 |
| Nov 14, 2025 | 25.05 | 25.10 | 24.80 | 24.80 | 24.80 | -1.94% | 7,300 |
| Nov 13, 2025 | 24.97 | 25.52 | 24.75 | 25.29 | 25.29 | 1.16% | 11,500 |
| Nov 12, 2025 | 25.21 | 25.22 | 25.00 | 25.00 | 25.00 | -0.83% | 4,100 |
| Nov 11, 2025 | 25.36 | 25.66 | 25.19 | 25.21 | 25.21 | -2.66% | 7,400 |
| Nov 10, 2025 | 25.55 | 25.90 | 25.22 | 25.90 | 25.90 | 0.08% | 11,300 |
| Nov 7, 2025 | 25.45 | 25.88 | 24.60 | 25.88 | 25.88 | 1.49% | 12,000 |
| Nov 6, 2025 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | 1.23% | 12,600 |
| Nov 5, 2025 | 24.54 | 25.20 | 24.36 | 25.19 | 25.19 | 4.44% | 9,900 |
| Nov 4, 2025 | 24.90 | 24.90 | 24.12 | 24.12 | 24.12 | -3.33% | 3,100 |
| Nov 3, 2025 | 25.21 | 25.21 | 24.91 | 24.95 | 24.95 | -0.40% | 2,100 |
| Oct 31, 2025 | 25.15 | 25.35 | 25.05 | 25.05 | 25.05 | - | 4,000 |
| Oct 30, 2025 | 25.15 | 25.40 | 25.05 | 25.05 | 25.05 | -0.87% | 6,200 |
| Oct 29, 2025 | 25.63 | 25.80 | 25.27 | 25.27 | 25.27 | -2.36% | 49,700 |
| Oct 28, 2025 | 25.65 | 25.98 | 25.00 | 25.88 | 25.88 | 0.90% | 7,900 |
| Oct 27, 2025 | 26.13 | 26.15 | 25.65 | 25.65 | 25.65 | -3.90% | 5,500 |
| Oct 24, 2025 | 25.87 | 26.69 | 25.87 | 26.69 | 26.69 | 3.21% | 3,800 |
| Oct 23, 2025 | 26.02 | 26.35 | 25.86 | 25.86 | 25.86 | -1.86% | 1,200 |
| Oct 22, 2025 | 26.59 | 27.41 | 26.28 | 26.35 | 26.35 | 0.92% | 2,800 |
| Oct 21, 2025 | 26.48 | 27.06 | 26.11 | 26.11 | 26.11 | -0.42% | 9,700 |
| Oct 20, 2025 | 25.50 | 26.24 | 25.50 | 26.22 | 26.22 | 0.46% | 6,500 |
| Oct 17, 2025 | 25.50 | 26.39 | 25.50 | 26.10 | 26.10 | -0.19% | 2,100 |
| Oct 16, 2025 | 25.99 | 26.15 | 25.99 | 26.15 | 26.15 | 0.73% | 5,600 |
| Oct 15, 2025 | 25.66 | 25.96 | 25.64 | 25.96 | 25.96 | -0.15% | 4,600 |
| Oct 14, 2025 | 25.69 | 26.27 | 25.69 | 26.00 | 26.00 | 1.17% | 1,500 |
| Oct 13, 2025 | 26.00 | 26.01 | 25.56 | 25.70 | 25.70 | -1.15% | 7,400 |
| Oct 10, 2025 | 25.51 | 26.35 | 25.51 | 26.00 | 26.00 | -0.38% | 10,000 |
| Oct 9, 2025 | 26.70 | 26.70 | 26.10 | 26.10 | 26.10 | - | 1,700 |
| Oct 8, 2025 | 25.97 | 26.10 | 25.60 | 26.10 | 26.10 | 2.92% | 5,100 |
| Oct 7, 2025 | 26.00 | 26.02 | 25.35 | 25.36 | 25.36 | -4.84% | 5,000 |
| Oct 6, 2025 | 26.00 | 26.98 | 25.85 | 26.65 | 26.65 | 2.15% | 31,900 |
| Oct 3, 2025 | 25.40 | 26.10 | 25.30 | 26.09 | 26.09 | 3.49% | 16,600 |
| Oct 2, 2025 | 25.40 | 25.50 | 25.20 | 25.21 | 25.21 | -1.48% | 5,600 |
| Oct 1, 2025 | 25.45 | 25.59 | 25.14 | 25.59 | 25.59 | 1.27% | 14,100 |
| Sep 30, 2025 | 25.01 | 25.30 | 25.00 | 25.27 | 25.27 | 1.08% | 9,300 |
| Sep 29, 2025 | 26.10 | 26.10 | 25.00 | 25.00 | 25.00 | -3.70% | 35,700 |
| Sep 26, 2025 | 26.07 | 27.44 | 25.80 | 25.96 | 25.96 | -0.92% | 85,200 |
| Sep 25, 2025 | 26.98 | 26.98 | 25.56 | 26.20 | 26.20 | -4.59% | 6,500 |
| Sep 24, 2025 | 25.59 | 27.46 | 25.57 | 27.46 | 27.46 | 5.94% | 5,700 |
| Sep 23, 2025 | 25.99 | 26.19 | 25.81 | 25.92 | 25.92 | 0.82% | 4,800 |
| Sep 22, 2025 | 26.15 | 26.16 | 25.70 | 25.71 | 25.71 | -1.68% | 8,800 |
| Sep 19, 2025 | 25.80 | 26.17 | 25.79 | 26.15 | 26.15 | 1.51% | 7,500 |
| Sep 18, 2025 | 26.03 | 26.03 | 25.76 | 25.76 | 25.76 | -1.49% | 3,100 |
| Sep 17, 2025 | 25.66 | 26.15 | 25.65 | 26.15 | 26.15 | 0.19% | 3,000 |
| Sep 16, 2025 | 26.10 | 26.11 | 26.05 | 26.10 | 26.10 | - | 1,000 |
| Sep 15, 2025 | 26.11 | 26.50 | 26.10 | 26.10 | 26.10 | -0.42% | 2,700 |
| Sep 12, 2025 | 26.17 | 26.38 | 26.17 | 26.21 | 26.21 | 0.34% | 1,400 |
| Sep 11, 2025 | 25.89 | 26.29 | 25.89 | 26.12 | 26.12 | 0.77% | 2,500 |