Neogrid Participações S.A. (BVMF:NGRD3)
Brazil
· Delayed Price · Currency is BRL 26.10
-0.38 (-1.44%)
Dec 5, 2025, 4:45 PM GMT-3
Neogrid Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.12 | 26.52 | 25.90 | 26.21 | - | -1.02% | 5,500 |
| Dec 4, 2025 | 26.21 | 26.75 | 26.04 | 26.48 | 26.48 | 0.49% | 23,600 |
| Dec 3, 2025 | 26.14 | 26.50 | 26.03 | 26.35 | 26.35 | -0.19% | 11,100 |
| Dec 2, 2025 | 25.90 | 26.44 | 25.60 | 26.40 | 26.40 | 1.93% | 7,600 |
| Dec 1, 2025 | 26.09 | 26.31 | 25.90 | 25.90 | 25.90 | 1.49% | 7,300 |
| Nov 28, 2025 | 27.32 | 27.34 | 25.52 | 25.52 | 25.52 | -5.38% | 21,200 |
| Nov 27, 2025 | 25.65 | 27.35 | 25.60 | 26.97 | 26.97 | 5.76% | 37,900 |
| Nov 26, 2025 | 25.62 | 25.62 | 23.90 | 25.50 | 25.50 | -0.47% | 91,400 |
| Nov 25, 2025 | 25.90 | 25.90 | 25.60 | 25.62 | 25.62 | -1.00% | 6,000 |
| Nov 24, 2025 | 25.31 | 25.88 | 25.30 | 25.88 | 25.88 | -0.08% | 4,300 |
| Nov 21, 2025 | 25.39 | 25.90 | 25.10 | 25.90 | 25.90 | 1.57% | 8,000 |
| Nov 19, 2025 | 24.51 | 25.70 | 24.51 | 25.50 | 25.50 | 4.04% | 10,700 |
| Nov 18, 2025 | 25.27 | 25.52 | 24.19 | 24.51 | 24.51 | -0.77% | 8,700 |
| Nov 17, 2025 | 24.57 | 25.00 | 24.57 | 24.70 | 24.70 | -0.40% | 4,000 |
| Nov 14, 2025 | 25.05 | 25.10 | 24.80 | 24.80 | 24.80 | -1.94% | 7,300 |
| Nov 13, 2025 | 24.97 | 25.52 | 24.75 | 25.29 | 25.29 | 1.16% | 11,500 |
| Nov 12, 2025 | 25.21 | 25.22 | 25.00 | 25.00 | 25.00 | -0.83% | 4,100 |
| Nov 11, 2025 | 25.36 | 25.66 | 25.19 | 25.21 | 25.21 | -2.66% | 7,400 |
| Nov 10, 2025 | 25.55 | 25.90 | 25.22 | 25.90 | 25.90 | 0.08% | 11,300 |
| Nov 7, 2025 | 25.45 | 25.88 | 24.60 | 25.88 | 25.88 | 1.49% | 12,000 |
| Nov 6, 2025 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | 1.23% | 12,600 |
| Nov 5, 2025 | 24.54 | 25.20 | 24.36 | 25.19 | 25.19 | 4.44% | 9,900 |
| Nov 4, 2025 | 24.90 | 24.90 | 24.12 | 24.12 | 24.12 | -3.33% | 3,100 |
| Nov 3, 2025 | 25.21 | 25.21 | 24.91 | 24.95 | 24.95 | -0.40% | 2,100 |
| Oct 31, 2025 | 25.15 | 25.35 | 25.05 | 25.05 | 25.05 | - | 4,000 |
| Oct 30, 2025 | 25.15 | 25.40 | 25.05 | 25.05 | 25.05 | -0.87% | 6,200 |
| Oct 29, 2025 | 25.63 | 25.80 | 25.27 | 25.27 | 25.27 | -2.36% | 49,700 |
| Oct 28, 2025 | 25.65 | 25.98 | 25.00 | 25.88 | 25.88 | 0.90% | 7,900 |
| Oct 27, 2025 | 26.13 | 26.15 | 25.65 | 25.65 | 25.65 | -3.90% | 5,500 |
| Oct 24, 2025 | 25.87 | 26.69 | 25.87 | 26.69 | 26.69 | 3.21% | 3,800 |
| Oct 23, 2025 | 26.02 | 26.35 | 25.86 | 25.86 | 25.86 | -1.86% | 1,200 |
| Oct 22, 2025 | 26.59 | 27.41 | 26.28 | 26.35 | 26.35 | 0.92% | 2,800 |
| Oct 21, 2025 | 26.48 | 27.06 | 26.11 | 26.11 | 26.11 | -0.42% | 9,700 |
| Oct 20, 2025 | 25.50 | 26.24 | 25.50 | 26.22 | 26.22 | 0.46% | 6,500 |
| Oct 17, 2025 | 25.50 | 26.39 | 25.50 | 26.10 | 26.10 | -0.19% | 2,100 |
| Oct 16, 2025 | 25.99 | 26.15 | 25.99 | 26.15 | 26.15 | 0.73% | 5,600 |
| Oct 15, 2025 | 25.66 | 25.96 | 25.64 | 25.96 | 25.96 | -0.15% | 4,600 |
| Oct 14, 2025 | 25.69 | 26.27 | 25.69 | 26.00 | 26.00 | 1.17% | 1,500 |
| Oct 13, 2025 | 26.00 | 26.01 | 25.56 | 25.70 | 25.70 | -1.15% | 7,400 |
| Oct 10, 2025 | 25.51 | 26.35 | 25.51 | 26.00 | 26.00 | -0.38% | 10,000 |
| Oct 9, 2025 | 26.70 | 26.70 | 26.10 | 26.10 | 26.10 | - | 1,700 |
| Oct 8, 2025 | 25.97 | 26.10 | 25.60 | 26.10 | 26.10 | 2.92% | 5,100 |
| Oct 7, 2025 | 26.00 | 26.02 | 25.35 | 25.36 | 25.36 | -4.84% | 5,000 |
| Oct 6, 2025 | 26.00 | 26.98 | 25.85 | 26.65 | 26.65 | 2.15% | 31,900 |
| Oct 3, 2025 | 25.40 | 26.10 | 25.30 | 26.09 | 26.09 | 3.49% | 16,600 |
| Oct 2, 2025 | 25.40 | 25.50 | 25.20 | 25.21 | 25.21 | -1.48% | 5,600 |
| Oct 1, 2025 | 25.45 | 25.59 | 25.14 | 25.59 | 25.59 | 1.27% | 14,100 |
| Sep 30, 2025 | 25.01 | 25.30 | 25.00 | 25.27 | 25.27 | 1.08% | 9,300 |
| Sep 29, 2025 | 26.10 | 26.10 | 25.00 | 25.00 | 25.00 | -3.70% | 35,700 |
| Sep 26, 2025 | 26.07 | 27.44 | 25.80 | 25.96 | 25.96 | -0.92% | 85,200 |