Neogrid Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.30	29.61	29.16	29.20	29.20	-1.02%	4,200
Mar 26, 2026	29.15	29.88	29.15	29.50	29.50	1.20%	29,700
Mar 25, 2026	29.26	29.32	29.13	29.15	29.15	0.14%	5,300
Mar 24, 2026	29.10	29.25	29.10	29.11	29.11	0.03%	13,700
Mar 23, 2026	29.05	29.20	28.85	29.10	29.10	-0.51%	13,800
Mar 20, 2026	28.99	29.46	28.98	29.25	29.25	0.90%	16,200
Mar 19, 2026	28.99	29.14	28.95	28.99	28.99	0.03%	22,000
Mar 18, 2026	28.96	29.00	28.95	28.98	28.98	0.07%	22,800
Mar 17, 2026	28.85	29.00	28.85	28.96	28.96	0.38%	10,100
Mar 16, 2026	29.00	29.00	28.82	28.85	28.85	-0.35%	22,600
Mar 13, 2026	28.79	29.31	28.79	28.95	28.95	1.54%	86,400
Mar 12, 2026	27.91	28.63	27.70	28.51	28.51	1.82%	35,600
Mar 11, 2026	28.07	28.07	27.80	28.00	28.00	0.04%	4,200
Mar 10, 2026	27.57	28.08	27.57	27.99	27.99	1.52%	17,000
Mar 9, 2026	26.50	27.68	26.35	27.57	27.57	5.96%	28,600
Mar 6, 2026	26.63	27.03	26.01	26.02	26.02	-1.85%	28,700
Mar 5, 2026	25.76	27.49	25.76	26.51	26.51	1.18%	11,200
Mar 4, 2026	26.05	26.40	26.02	26.20	26.20	-0.72%	5,100
Mar 3, 2026	25.91	26.39	25.16	26.39	26.39	-0.38%	3,800
Mar 2, 2026	25.11	26.49	25.11	26.49	26.49	4.58%	6,700
Feb 27, 2026	25.29	25.62	25.02	25.33	25.33	0.92%	6,700
Feb 26, 2026	26.10	26.27	24.89	25.10	25.10	-3.50%	40,900
Feb 25, 2026	26.40	26.40	26.00	26.01	26.01	-1.77%	9,100
Feb 24, 2026	26.64	26.64	26.48	26.48	26.48	-0.30%	3,900
Feb 23, 2026	26.61	26.61	26.56	26.56	26.56	-1.59%	24,500
Feb 20, 2026	27.15	27.21	26.60	26.99	26.99	-0.41%	9,900
Feb 19, 2026	26.90	27.11	26.90	27.10	27.10	1.35%	2,500
Feb 18, 2026	26.50	26.74	26.50	26.74	26.74	-0.22%	700
Feb 13, 2026	26.55	26.80	26.38	26.80	26.80	0.37%	3,800
Feb 12, 2026	27.66	27.68	26.70	26.70	26.70	-1.18%	7,400
Feb 11, 2026	27.10	27.70	27.02	27.02	27.02	-0.30%	12,800
Feb 10, 2026	26.49	27.10	26.33	27.10	27.10	2.26%	4,600
Feb 9, 2026	27.00	27.00	26.50	26.50	26.50	-1.30%	6,600
Feb 6, 2026	27.00	27.21	26.61	26.85	26.85	0.52%	7,000
Feb 5, 2026	26.73	26.73	26.70	26.71	26.71	0.04%	1,600
Feb 4, 2026	27.05	27.06	26.70	26.70	26.70	-1.22%	4,700
Feb 3, 2026	27.19	27.40	27.02	27.03	27.03	-3.43%	7,100
Feb 2, 2026	26.99	27.99	26.31	27.99	27.99	4.05%	14,200
Jan 30, 2026	27.03	27.10	26.84	26.90	26.90	-0.74%	9,100
Jan 29, 2026	27.10	27.50	27.03	27.10	27.10	-0.37%	15,900
Jan 28, 2026	27.37	27.41	27.20	27.20	27.20	-0.62%	6,200
Jan 27, 2026	27.31	27.40	27.31	27.37	27.37	-	5,100
Jan 26, 2026	27.30	27.57	27.30	27.37	27.37	0.33%	6,900
Jan 23, 2026	27.32	27.51	27.28	27.28	27.28	-0.44%	7,900
Jan 22, 2026	27.64	27.64	27.23	27.40	27.40	-1.01%	6,600
Jan 21, 2026	27.31	27.68	27.31	27.68	27.68	-0.65%	4,500
Jan 20, 2026	27.70	27.86	27.56	27.86	27.86	0.58%	23,200
Jan 19, 2026	27.71	27.77	27.70	27.70	27.70	-0.11%	900
Jan 16, 2026	27.72	27.80	27.70	27.73	27.73	0.11%	2,300
Jan 15, 2026	28.24	28.53	27.70	27.70	27.70	-1.04%	10,700