Skip to main content
logo
Neogrid Participações S.A. (BVMF:NGRD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.40
-0.28 (-1.01%)
Jan 22, 2026, 5:53 PM GMT-3

Neogrid Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%7,300
Nov 28, 202527.3227.3425.5225.5225.52-5.38%21,200
Nov 27, 202525.6527.3525.6026.9726.975.76%37,900
Nov 26, 202525.6225.6223.9025.5025.50-0.47%91,400
Nov 25, 202525.9025.9025.6025.6225.62-1.00%6,000
Nov 24, 202525.3125.8825.3025.8825.88-0.08%4,300
Nov 21, 202525.3925.9025.1025.9025.901.57%8,000
Nov 19, 202524.5125.7024.5125.5025.504.04%10,700
Nov 18, 202525.2725.5224.1924.5124.51-0.77%8,700
Nov 17, 202524.5725.0024.5724.7024.70-0.40%4,000
Nov 14, 202525.0525.1024.8024.8024.80-1.94%7,300
Nov 13, 202524.9725.5224.7525.2925.291.16%11,500
Nov 12, 202525.2125.2225.0025.0025.00-0.83%4,100
Nov 11, 202525.3625.6625.1925.2125.21-2.66%7,400
Nov 10, 202525.5525.9025.2225.9025.900.08%11,300
Nov 7, 202525.4525.8824.6025.8825.881.49%12,000