Skip to main content
logo
Neogrid Participações S.A. (BVMF:NGRD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.15
+0.05 (0.19%)
Sep 17, 2025, 4:30 PM GMT-3

Neogrid Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202525.6626.1525.6526.1526.150.19%3,200
Sep 16, 202526.1026.1126.0526.1026.10-1,000
Sep 15, 202526.1126.5026.1026.1026.10-0.42%2,700
Sep 12, 202526.1726.3826.1726.2126.210.34%1,400
Sep 11, 202525.8926.2925.8926.1226.120.77%2,500
Sep 10, 202525.6726.2025.6725.9225.920.50%1,900
Sep 9, 202525.9025.9925.7925.7925.790.16%2,300
Sep 8, 202526.7026.7025.7525.7525.75-3.56%3,900
Sep 5, 202526.8327.0126.7026.7026.700.75%4,600
Sep 4, 202526.9627.2726.5026.5026.50-1.71%5,500
Sep 3, 202526.7026.9626.7026.9626.960.67%15,600
Sep 2, 202526.6026.9626.6026.7826.780.49%4,100
Sep 1, 202526.7626.9326.5426.6526.65-0.19%6,300
Aug 29, 202526.5126.8326.5126.7026.700.79%3,000
Aug 28, 202526.1426.8826.1426.4926.491.69%7,700
Aug 27, 202526.0526.1826.0526.0526.050.19%2,400
Aug 26, 202526.0126.4426.0026.0026.00-1.74%5,700
Aug 25, 202526.4126.5026.2126.4626.460.19%2,700
Aug 22, 202526.0926.4125.6826.4126.411.69%8,600
Aug 21, 202526.4126.4125.9325.9725.97-0.04%2,400
Aug 20, 202526.0026.1725.5225.9825.980.15%14,700
Aug 19, 202526.2526.2525.9425.9425.94-0.65%5,200
Aug 18, 202525.9626.2725.9326.1126.110.42%9,600
Aug 15, 202525.7026.0025.4026.0026.001.56%9,800
Aug 14, 202525.7926.0525.4725.6025.60-10,800
Aug 13, 202525.5226.2425.4025.6025.60-0.78%4,800
Aug 12, 202526.0026.2025.6225.8025.80-0.77%6,000
Aug 11, 202525.1926.4325.1726.0026.003.59%7,100
Aug 8, 202524.9925.5924.9925.1025.10-1.57%9,100
Aug 7, 202526.3926.4625.2025.5025.50-3.63%17,100
Aug 6, 202526.3526.9925.8226.4626.460.42%11,800
Aug 5, 202525.0526.3825.0526.3526.355.19%8,400
Aug 4, 202525.9925.9924.9025.0525.05-1.26%22,300
Aug 1, 202525.4125.9824.9025.3725.37-1.67%8,600
Jul 31, 202525.3326.2925.3325.8025.800.39%4,700
Jul 30, 202525.4526.0025.4525.7025.700.78%20,900
Jul 29, 202525.0326.2625.0225.5025.50-18,500
Jul 28, 202525.6625.9925.3025.5025.50-0.39%10,200
Jul 25, 202526.1726.1725.5925.6025.60-1.99%10,700
Jul 24, 202525.7026.5525.2326.1226.121.63%16,400
Jul 23, 202525.3425.8625.2725.7025.700.63%20,600
Jul 22, 202525.5026.4325.5025.5425.54-7,200
Jul 21, 202525.9525.9525.3225.5425.542.16%3,500
Jul 18, 202525.5226.4424.9025.0025.00-2.04%15,400
Jul 17, 202526.7726.7725.5125.5225.52-3.66%2,800
Jul 16, 202525.2627.4825.0726.4926.495.75%18,700
Jul 15, 202525.0625.0725.0525.0525.050.40%1,500
Jul 14, 202525.0025.2924.7024.9524.951.92%3,500
Jul 11, 202525.0025.0524.1424.4824.48-2.08%3,600
Jul 10, 202524.1825.8924.1725.0025.001.30%4,300