Neoenergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.34	32.37	32.25	32.29	32.29	-0.15%	9,006,300
Dec 4, 2025	32.31	32.35	32.31	32.34	32.34	0.06%	3,009,000
Dec 3, 2025	32.29	32.35	32.29	32.32	32.32	0.06%	5,188,300
Dec 2, 2025	32.30	32.35	32.29	32.30	32.30	-	3,652,300
Dec 1, 2025	32.30	32.36	32.23	32.30	32.30	0.03%	5,369,500
Nov 28, 2025	32.31	32.35	32.29	32.29	32.29	-0.06%	9,116,600
Nov 27, 2025	32.25	32.35	32.25	32.31	32.31	0.12%	2,737,200
Nov 26, 2025	32.22	32.29	32.22	32.27	32.27	0.16%	8,980,000
Nov 25, 2025	32.22	32.28	32.08	32.22	32.22	-	3,877,400
Nov 24, 2025	32.41	32.47	32.20	32.22	32.22	7.04%	41,576,900
Nov 21, 2025	30.49	30.49	29.90	30.10	30.10	-1.15%	2,509,100
Nov 19, 2025	29.81	30.53	29.81	30.45	30.45	1.00%	1,719,600
Nov 18, 2025	29.81	30.29	29.69	30.15	30.15	0.50%	2,539,100
Nov 17, 2025	29.89	30.45	29.88	30.00	30.00	-0.50%	2,641,400
Nov 14, 2025	30.33	30.49	30.14	30.15	30.15	-0.99%	2,894,100
Nov 13, 2025	30.17	30.60	30.16	30.45	30.45	0.53%	1,950,400
Nov 12, 2025	30.30	30.49	29.77	30.29	30.29	0.36%	1,273,400
Nov 11, 2025	30.17	30.63	30.08	30.18	30.18	-0.07%	2,580,600
Nov 10, 2025	30.16	30.44	29.91	30.20	30.20	0.50%	2,753,200
Nov 7, 2025	30.22	30.23	29.85	30.05	30.05	-0.83%	1,066,700
Nov 6, 2025	30.09	30.30	29.80	30.30	30.30	0.26%	2,420,100
Nov 5, 2025	29.61	30.60	29.61	30.22	30.22	1.24%	3,631,600
Nov 4, 2025	29.41	29.96	29.08	29.85	29.85	1.19%	2,605,500
Nov 3, 2025	29.00	29.57	28.81	29.50	29.50	1.10%	2,127,400
Oct 31, 2025	28.89	29.44	28.38	29.18	29.18	0.90%	2,486,300
Oct 30, 2025	28.33	29.03	28.05	28.92	28.92	1.30%	2,039,300
Oct 29, 2025	27.82	28.68	27.71	28.55	28.55	2.62%	1,358,800
Oct 28, 2025	28.50	29.49	26.58	27.82	27.82	-2.04%	3,460,400
Oct 27, 2025	28.51	28.65	28.14	28.40	28.40	0.04%	1,269,900
Oct 24, 2025	28.37	28.50	28.26	28.39	28.39	0.32%	1,226,200
Oct 23, 2025	28.22	28.55	28.17	28.30	28.30	0.60%	3,772,900
Oct 22, 2025	28.55	28.60	27.99	28.13	28.13	-1.44%	2,267,600
Oct 21, 2025	28.60	28.88	28.44	28.54	28.54	-0.52%	1,795,800
Oct 20, 2025	29.24	29.32	28.69	28.69	28.69	-1.75%	1,314,600
Oct 17, 2025	27.90	29.35	27.90	29.20	29.20	3.62%	2,756,300
Oct 16, 2025	27.68	28.18	27.42	28.18	28.18	1.70%	2,063,200
Oct 15, 2025	27.67	28.04	27.46	27.71	27.71	0.73%	1,886,700
Oct 14, 2025	27.85	28.01	27.49	27.51	27.51	-0.83%	3,781,800
Oct 13, 2025	27.44	27.96	27.39	27.74	27.74	1.24%	1,295,500
Oct 10, 2025	26.69	27.41	26.41	27.40	27.40	2.70%	2,389,100
Oct 9, 2025	27.03	27.17	26.55	26.68	26.68	-1.73%	1,486,500
Oct 8, 2025	27.49	27.49	27.08	27.15	27.15	-0.40%	591,000
Oct 7, 2025	27.82	27.82	27.09	27.26	27.26	-2.19%	1,386,200
Oct 6, 2025	28.10	28.10	27.75	27.87	27.87	-0.54%	1,206,100
Oct 3, 2025	27.81	28.14	27.63	28.02	28.02	0.29%	968,900
Oct 2, 2025	27.91	28.20	27.66	27.94	27.94	-0.50%	1,699,400
Oct 1, 2025	28.89	28.90	27.84	28.08	28.08	-2.16%	1,826,500
Sep 30, 2025	28.90	28.90	28.58	28.70	28.70	-0.52%	1,696,500
Sep 29, 2025	28.60	28.88	28.30	28.85	28.85	1.58%	1,780,200
Sep 26, 2025	28.41	28.55	28.20	28.40	28.40	0.42%	1,325,200