Skip to main content
logo
Neogrid Participações S.A. (BVMF:NGRD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.39
+0.37 (1.37%)
Feb 12, 2026, 4:27 PM GMT-3

Neogrid Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202627.6627.6827.2327.3927.391.37%6,800
Feb 11, 202627.1027.7027.0227.0227.02-0.30%12,800
Feb 10, 202626.4927.1026.3327.1027.102.26%4,600
Feb 9, 202627.0027.0026.5026.5026.50-1.30%6,600
Feb 6, 202627.0027.2126.6126.8526.850.52%7,000
Feb 5, 202626.7326.7326.7026.7126.710.04%1,600
Feb 4, 202627.0527.0626.7026.7026.70-1.22%4,700
Feb 3, 202627.1927.4027.0227.0327.03-3.43%7,100
Feb 2, 202626.9927.9926.3127.9927.994.05%14,200
Jan 30, 202627.0327.1026.8426.9026.90-0.74%9,100
Jan 29, 202627.1027.5027.0327.1027.10-0.37%15,900
Jan 28, 202627.3727.4127.2027.2027.20-0.62%6,200
Jan 27, 202627.3127.4027.3127.3727.37-5,100
Jan 26, 202627.3027.5727.3027.3727.370.33%6,900
Jan 23, 202627.3227.5127.2827.2827.28-0.44%7,900
Jan 22, 202627.6427.6427.2327.4027.40-1.01%6,600
Jan 21, 202627.3127.6827.3127.6827.68-0.65%4,500
Jan 20, 202627.7027.8627.5627.8627.860.58%23,200
Jan 19, 202627.7127.7727.7027.7027.70-0.11%900
Jan 16, 202627.7227.8027.7027.7327.730.11%2,300
Jan 15, 202628.2428.5327.7027.7027.70-1.04%10,700
Jan 14, 202627.9527.9927.6727.9927.990.14%25,000
Jan 13, 202627.9528.5027.9527.9527.950.07%10,500
Jan 12, 202627.7028.0027.7027.9327.930.11%15,600
Jan 9, 202628.0028.1927.9027.9027.90-1.03%29,900
Jan 8, 202628.0028.4327.9228.1928.190.14%34,300
Jan 7, 202627.7828.1627.7828.1528.151.26%19,800
Jan 6, 202627.6227.8827.6227.8027.80-6,400
Jan 5, 202627.8427.8727.8027.8027.800.07%7,000
Jan 2, 202627.7427.8627.7427.7827.780.14%9,100
Dec 30, 202528.0928.1027.7327.7427.740.14%12,500
Dec 29, 202527.6327.7527.3727.7027.700.25%11,800
Dec 26, 202527.7527.9927.5027.6327.630.47%25,400
Dec 23, 202527.6027.7427.1827.5027.501.18%17,500
Dec 22, 202527.8028.0027.0827.1827.183.15%77,400
Dec 19, 202525.6826.6525.6226.3526.352.61%39,200
Dec 18, 202525.6926.3025.6825.6825.680.71%1,700
Dec 17, 202525.0825.5025.0225.5025.501.96%3,300
Dec 16, 202525.6925.7125.0125.0125.01-3.66%1,600
Dec 15, 202526.0126.0725.9625.9625.96-4,100
Dec 12, 202525.0226.2025.0225.9625.961.01%1,700
Dec 11, 202525.5026.3924.7125.7025.700.78%15,000
Dec 10, 202525.5425.8025.5025.5025.50-0.16%23,900
Dec 9, 202525.6125.8925.5425.5425.54-1.77%1,900
Dec 8, 202526.1326.4025.9526.0026.00-0.38%4,400
Dec 5, 202526.1226.5225.6026.1026.10-1.44%6,800
Dec 4, 202526.2126.7526.0426.4826.480.49%23,600
Dec 3, 202526.1426.5026.0326.3526.35-0.19%11,100
Dec 2, 202525.9026.4425.6026.4026.401.93%7,600
Dec 1, 202526.0926.3125.9025.9025.901.49%7,800