Neoenergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.78	32.87	32.72	32.87	32.87	0.27%	823,600
Mar 5, 2026	32.79	32.82	32.71	32.78	32.78	-0.12%	1,766,300
Mar 4, 2026	32.90	32.90	32.78	32.82	32.82	-0.24%	2,116,800
Mar 3, 2026	32.83	32.90	32.69	32.90	32.90	0.15%	6,516,000
Mar 2, 2026	32.84	32.85	32.79	32.85	32.85	-0.06%	1,761,300
Feb 27, 2026	32.84	32.87	32.82	32.87	32.87	0.06%	813,100
Feb 26, 2026	32.80	32.85	32.80	32.85	32.85	0.06%	512,800
Feb 25, 2026	32.79	32.85	32.78	32.83	32.83	0.09%	633,000
Feb 24, 2026	32.79	32.87	32.77	32.80	32.80	-0.03%	2,140,500
Feb 23, 2026	32.79	32.90	32.74	32.81	32.81	0.18%	1,556,900
Feb 20, 2026	32.73	32.77	32.73	32.75	32.75	-	1,917,800
Feb 19, 2026	32.72	32.76	32.71	32.75	32.75	0.03%	584,500
Feb 18, 2026	32.70	32.75	32.70	32.74	32.74	0.06%	702,300
Feb 13, 2026	32.68	32.75	32.68	32.72	32.72	0.06%	1,024,400
Feb 12, 2026	32.76	32.76	32.65	32.70	32.70	0.12%	2,539,000
Feb 11, 2026	32.65	32.67	32.52	32.66	32.66	0.06%	2,367,600
Feb 10, 2026	32.55	32.64	32.55	32.64	32.64	0.21%	784,800
Feb 9, 2026	32.50	32.59	32.47	32.57	32.57	0.22%	1,205,700
Feb 6, 2026	32.48	32.50	32.40	32.50	32.50	0.06%	1,209,800
Feb 5, 2026	32.46	32.52	32.43	32.48	32.48	0.06%	1,696,700
Feb 4, 2026	32.47	32.47	32.40	32.46	32.46	0.03%	1,134,000
Feb 3, 2026	32.45	32.47	32.40	32.45	32.45	-	2,589,100
Feb 2, 2026	32.38	32.45	32.37	32.45	32.45	0.15%	996,400
Jan 30, 2026	32.41	32.43	32.37	32.40	32.40	-0.09%	6,298,900
Jan 29, 2026	32.36	32.45	32.34	32.43	32.43	0.22%	1,231,700
Jan 28, 2026	32.30	32.36	32.27	32.36	32.36	0.12%	955,700
Jan 27, 2026	32.34	32.34	32.26	32.32	32.32	0.09%	2,003,400
Jan 26, 2026	32.32	32.32	32.24	32.29	32.29	0.03%	12,611,300
Jan 23, 2026	32.23	32.34	32.21	32.28	32.28	0.16%	2,180,500
Jan 22, 2026	32.17	32.30	32.16	32.23	32.23	0.19%	1,891,400
Jan 21, 2026	32.10	32.25	32.05	32.17	32.17	0.25%	2,277,800
Jan 20, 2026	32.04	32.11	32.03	32.09	32.09	0.09%	803,500
Jan 19, 2026	32.09	32.10	32.02	32.06	32.06	0.09%	1,074,000
Jan 16, 2026	32.06	32.08	32.01	32.03	32.03	-0.09%	1,662,100
Jan 15, 2026	32.00	32.08	32.00	32.06	32.06	0.16%	880,100
Jan 14, 2026	32.02	32.02	31.93	32.01	32.01	-0.22%	7,204,300
Jan 13, 2026	32.04	32.08	31.98	32.08	32.08	0.25%	3,228,600
Jan 12, 2026	32.00	32.03	31.97	32.00	32.00	-0.09%	2,156,900
Jan 9, 2026	31.97	32.06	31.95	32.03	32.03	0.19%	1,146,500
Jan 8, 2026	31.94	31.99	31.87	31.97	31.97	0.06%	732,200
Jan 7, 2026	31.82	31.95	31.77	31.95	31.95	0.31%	1,002,100
Jan 6, 2026	31.74	31.90	31.70	31.85	31.85	0.35%	1,310,300
Jan 5, 2026	31.70	31.85	31.66	31.74	31.74	0.13%	1,295,600
Jan 2, 2026	31.50	32.09	31.37	31.70	31.70	-2.10%	1,974,100
Dec 30, 2025	32.34	32.46	32.34	32.38	31.49	0.06%	2,399,000
Dec 29, 2025	32.36	32.41	32.31	32.36	31.47	0.03%	2,457,200
Dec 26, 2025	32.33	32.40	32.28	32.35	31.46	0.09%	644,200
Dec 23, 2025	32.30	32.34	32.28	32.32	31.43	-	3,471,400
Dec 22, 2025	32.27	32.34	32.26	32.32	31.43	-	1,225,800
Dec 19, 2025	32.27	32.32	32.26	32.32	31.43	0.06%	1,548,600
Dec 18, 2025	32.27	32.31	32.25	32.30	31.41	-	2,424,200
Dec 17, 2025	32.24	32.30	32.22	32.30	31.41	0.09%	947,200
Dec 16, 2025	32.25	32.31	32.25	32.27	31.38	-0.09%	3,166,300
Dec 15, 2025	32.26	32.30	32.23	32.30	31.41	0.06%	1,427,300
Dec 12, 2025	32.27	32.29	32.22	32.28	31.39	-	1,097,800
Dec 11, 2025	32.16	32.28	32.16	32.28	31.39	0.19%	4,242,900
Dec 10, 2025	32.18	32.23	32.13	32.22	31.33	0.16%	2,587,800
Dec 9, 2025	32.19	32.19	32.11	32.17	31.28	-0.25%	2,739,300
Dec 8, 2025	32.30	32.39	32.12	32.25	31.36	-0.12%	7,031,600
Dec 5, 2025	32.34	32.37	32.25	32.29	31.40	-0.15%	9,006,300
Dec 4, 2025	32.31	32.35	32.31	32.34	31.45	0.06%	3,009,000
Dec 3, 2025	32.29	32.35	32.29	32.32	31.43	0.06%	5,188,300
Dec 2, 2025	32.30	32.35	32.29	32.30	31.41	-	3,652,300
Dec 1, 2025	32.30	32.36	32.23	32.30	31.41	0.03%	5,369,500
Nov 28, 2025	32.31	32.35	32.29	32.29	31.40	-0.06%	9,116,600
Nov 27, 2025	32.25	32.35	32.25	32.31	31.42	0.12%	2,737,200
Nov 26, 2025	32.22	32.29	32.22	32.27	31.38	0.16%	8,980,000
Nov 25, 2025	32.22	32.28	32.08	32.22	31.33	-	3,877,400
Nov 24, 2025	32.41	32.47	32.20	32.22	31.33	7.04%	41,576,900
Nov 21, 2025	30.49	30.49	29.90	30.10	29.27	-1.15%	2,509,100
Nov 19, 2025	29.81	30.53	29.81	30.45	29.61	1.00%	1,719,600
Nov 18, 2025	29.81	30.29	29.69	30.15	29.32	0.50%	2,539,100
Nov 17, 2025	29.89	30.45	29.88	30.00	29.17	-0.50%	2,641,400
Nov 14, 2025	30.33	30.49	30.14	30.15	29.32	-0.99%	2,894,100
Nov 13, 2025	30.17	30.60	30.16	30.45	29.61	0.53%	1,950,400
Nov 12, 2025	30.30	30.49	29.77	30.29	29.45	0.36%	1,273,400
Nov 11, 2025	30.17	30.63	30.08	30.18	29.35	-0.07%	2,580,600
Nov 10, 2025	30.16	30.44	29.91	30.20	29.37	0.50%	2,753,200
Nov 7, 2025	30.22	30.23	29.85	30.05	29.22	-0.83%	1,066,700
Nov 6, 2025	30.09	30.30	29.80	30.30	29.46	0.26%	2,420,100
Nov 5, 2025	29.61	30.60	29.61	30.22	29.39	1.24%	3,631,600
Nov 4, 2025	29.41	29.96	29.08	29.85	29.03	1.19%	2,605,500
Nov 3, 2025	29.00	29.57	28.81	29.50	28.69	1.10%	2,127,400
Oct 31, 2025	28.89	29.44	28.38	29.18	28.38	0.90%	2,486,300
Oct 30, 2025	28.33	29.03	28.05	28.92	28.12	1.30%	2,039,300
Oct 29, 2025	27.82	28.68	27.71	28.55	27.76	2.62%	1,358,800
Oct 28, 2025	28.50	29.49	26.58	27.82	27.05	-2.04%	3,460,400
Oct 27, 2025	28.51	28.65	28.14	28.40	27.62	0.04%	1,269,900
Oct 24, 2025	28.37	28.50	28.26	28.39	27.61	0.32%	1,226,200
Oct 23, 2025	28.22	28.55	28.17	28.30	27.52	0.60%	3,772,900
Oct 22, 2025	28.55	28.60	27.99	28.13	27.35	-1.44%	2,267,600
Oct 21, 2025	28.60	28.88	28.44	28.54	27.75	-0.52%	1,795,800
Oct 20, 2025	29.24	29.32	28.69	28.69	27.90	-1.75%	1,314,600
Oct 17, 2025	27.90	29.35	27.90	29.20	28.39	3.62%	2,756,300
Oct 16, 2025	27.68	28.18	27.42	28.18	27.40	1.70%	2,063,200
Oct 15, 2025	27.67	28.04	27.46	27.71	26.95	0.73%	1,886,700
Oct 14, 2025	27.85	28.01	27.49	27.51	26.75	-0.83%	3,781,800
Oct 13, 2025	27.44	27.96	27.39	27.74	26.97	1.24%	1,295,500
Oct 10, 2025	26.69	27.41	26.41	27.40	26.64	2.70%	2,389,100
Oct 9, 2025	27.03	27.17	26.55	26.68	25.94	-1.73%	1,486,500