Skip to main content
logo
Neogrid Participações S.A. (BVMF:NGRD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.39
-0.10 (-0.38%)
At close: Mar 3, 2026

Neogrid Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202626.0526.4026.0526.40-0.04%1,800
Mar 3, 202625.9126.3925.1626.3926.39-0.38%3,800
Mar 2, 202625.1126.4925.1126.4926.494.58%6,700
Feb 27, 202625.2925.6225.0225.3325.330.92%6,700
Feb 26, 202626.1026.2724.8925.1025.10-3.50%40,900
Feb 25, 202626.4026.4026.0026.0126.01-1.77%9,100
Feb 24, 202626.6426.6426.4826.4826.48-0.30%3,900
Feb 23, 202626.6126.6126.5626.5626.56-1.59%24,500
Feb 20, 202627.1527.2126.6026.9926.99-0.41%9,900
Feb 19, 202626.9027.1126.9027.1027.101.35%2,500
Feb 18, 202626.5026.7426.5026.7426.74-0.22%700
Feb 13, 202626.5526.8026.3826.8026.800.37%3,800
Feb 12, 202627.6627.6826.7026.7026.70-1.18%7,400
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