Neogrid Participações S.A. (BVMF:NGRD3)
Brazil · Delayed Price · Currency is BRL 26.98
+0.63 (2.39%)
Aug 6, 2025, 10:44 AM GMT-3
Neogrid Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 26.35 | 26.99 | 25.82 | 26.99 | 26.99 | 2.43% | 4,000 |
| Aug 5, 2025 | 25.05 | 26.38 | 25.05 | 26.35 | 26.35 | 5.19% | 8,400 |
| Aug 4, 2025 | 25.99 | 25.99 | 24.90 | 25.05 | 25.05 | -1.26% | 22,300 |
| Aug 1, 2025 | 25.41 | 25.98 | 24.90 | 25.37 | 25.37 | -1.67% | 8,600 |
| Jul 31, 2025 | 25.33 | 26.29 | 25.33 | 25.80 | 25.80 | 0.39% | 4,700 |
| Jul 30, 2025 | 25.45 | 26.00 | 25.45 | 25.70 | 25.70 | 0.78% | 20,900 |
| Jul 29, 2025 | 25.03 | 26.26 | 25.02 | 25.50 | 25.50 | - | 18,500 |
| Jul 28, 2025 | 25.66 | 25.99 | 25.30 | 25.50 | 25.50 | -0.39% | 10,200 |
| Jul 25, 2025 | 26.17 | 26.17 | 25.59 | 25.60 | 25.60 | -1.99% | 10,700 |
| Jul 24, 2025 | 25.70 | 26.55 | 25.23 | 26.12 | 26.12 | 1.63% | 16,400 |
| Jul 23, 2025 | 25.34 | 25.86 | 25.27 | 25.70 | 25.70 | 0.63% | 20,600 |
| Jul 22, 2025 | 25.50 | 26.43 | 25.50 | 25.54 | 25.54 | - | 7,200 |
| Jul 21, 2025 | 25.95 | 25.95 | 25.32 | 25.54 | 25.54 | 2.16% | 3,500 |
| Jul 18, 2025 | 25.52 | 26.44 | 24.90 | 25.00 | 25.00 | -2.04% | 15,400 |
| Jul 17, 2025 | 26.77 | 26.77 | 25.51 | 25.52 | 25.52 | -3.66% | 2,800 |
| Jul 16, 2025 | 25.26 | 27.48 | 25.07 | 26.49 | 26.49 | 5.75% | 18,700 |
| Jul 15, 2025 | 25.06 | 25.07 | 25.05 | 25.05 | 25.05 | 0.40% | 1,500 |
| Jul 14, 2025 | 25.00 | 25.29 | 24.70 | 24.95 | 24.95 | 1.92% | 3,500 |
| Jul 11, 2025 | 25.00 | 25.05 | 24.14 | 24.48 | 24.48 | -2.08% | 3,600 |
| Jul 10, 2025 | 24.18 | 25.89 | 24.17 | 25.00 | 25.00 | 1.30% | 4,300 |
| Jul 9, 2025 | 24.53 | 25.23 | 24.52 | 24.68 | 24.68 | -1.28% | 4,000 |
| Jul 8, 2025 | 25.39 | 25.40 | 25.00 | 25.00 | 25.00 | -0.44% | 1,400 |
| Jul 7, 2025 | 25.48 | 25.50 | 25.00 | 25.11 | 25.11 | -1.53% | 19,300 |
| Jul 4, 2025 | 25.50 | 25.59 | 25.50 | 25.50 | 25.50 | -1.28% | 6,300 |
| Jul 3, 2025 | 25.67 | 26.40 | 25.67 | 25.83 | 25.83 | -1.41% | 7,100 |
| Jul 2, 2025 | 26.30 | 26.40 | 25.55 | 26.20 | 26.20 | 1.75% | 11,700 |
| Jul 1, 2025 | 26.70 | 26.70 | 25.75 | 25.75 | 25.75 | -0.96% | 4,300 |
| Jun 30, 2025 | 26.79 | 27.18 | 26.00 | 26.00 | 26.00 | - | 4,200 |
| Jun 27, 2025 | 25.98 | 26.96 | 25.70 | 26.00 | 26.00 | 1.52% | 5,400 |
| Jun 26, 2025 | 26.49 | 26.95 | 25.55 | 25.61 | 25.61 | -3.32% | 8,600 |
| Jun 25, 2025 | 26.38 | 26.50 | 25.66 | 26.49 | 26.49 | 1.77% | 5,600 |
| Jun 24, 2025 | 25.94 | 26.03 | 25.71 | 26.03 | 26.03 | 0.31% | 3,900 |
| Jun 23, 2025 | 26.99 | 26.99 | 25.92 | 25.95 | 25.95 | -2.08% | 6,100 |
| Jun 20, 2025 | 26.92 | 27.19 | 26.50 | 26.50 | 26.50 | -3.53% | 11,100 |
| Jun 18, 2025 | 26.56 | 27.50 | 26.55 | 27.47 | 27.47 | 1.44% | 9,600 |
| Jun 17, 2025 | 26.61 | 27.12 | 26.61 | 27.08 | 27.08 | -0.15% | 4,000 |
| Jun 16, 2025 | 26.60 | 27.19 | 26.50 | 27.12 | 27.12 | 2.11% | 2,500 |
| Jun 13, 2025 | 26.10 | 27.32 | 25.95 | 26.56 | 26.56 | -1.01% | 8,100 |
| Jun 12, 2025 | 26.83 | 26.83 | 25.98 | 26.83 | 26.83 | 1.13% | 5,200 |
| Jun 11, 2025 | 26.12 | 26.53 | 25.60 | 26.53 | 26.53 | 3.63% | 6,700 |
| Jun 10, 2025 | 25.65 | 26.60 | 25.60 | 25.60 | 25.60 | -0.62% | 13,500 |
| Jun 9, 2025 | 25.70 | 27.39 | 25.70 | 25.76 | 25.76 | -2.46% | 8,500 |
| Jun 6, 2025 | 27.00 | 27.89 | 26.03 | 26.41 | 26.41 | -1.12% | 8,000 |
| Jun 5, 2025 | 26.90 | 27.90 | 26.66 | 26.71 | 26.71 | -1.15% | 3,300 |
| Jun 4, 2025 | 27.38 | 28.11 | 27.00 | 27.02 | 27.02 | -1.03% | 10,300 |
| Jun 3, 2025 | 26.10 | 27.30 | 25.50 | 27.30 | 27.30 | 3.10% | 22,900 |
| Jun 2, 2025 | 25.80 | 26.48 | 25.72 | 26.48 | 26.48 | 1.85% | 3,400 |
| May 30, 2025 | 26.20 | 26.40 | 25.94 | 26.00 | 26.00 | 0.27% | 3,200 |
| May 29, 2025 | 26.94 | 26.94 | 25.67 | 25.93 | 25.93 | -1.67% | 9,700 |
| May 28, 2025 | 27.40 | 27.40 | 26.10 | 26.37 | 26.37 | -3.90% | 9,000 |