Neoenergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.72	33.81	33.72	33.80	33.80	0.03%	272,600
Apr 27, 2026	33.75	33.79	33.75	33.79	33.79	0.12%	133,400
Apr 24, 2026	33.69	33.75	33.67	33.75	33.75	0.18%	115,500
Apr 23, 2026	33.66	33.72	33.65	33.69	33.69	0.03%	640,700
Apr 22, 2026	33.63	33.69	33.61	33.68	33.68	0.15%	180,100
Apr 20, 2026	33.65	33.65	33.59	33.63	33.63	-	193,600
Apr 17, 2026	33.56	33.64	33.56	33.63	33.63	0.12%	972,800
Apr 16, 2026	33.55	33.61	33.55	33.59	33.59	0.09%	253,300
Apr 15, 2026	33.56	33.60	33.55	33.56	33.56	0.03%	598,300
Apr 14, 2026	33.55	33.59	33.50	33.55	33.55	-	4,242,000
Apr 13, 2026	33.50	33.60	33.49	33.55	33.55	0.09%	1,773,900
Apr 10, 2026	33.47	33.52	33.45	33.52	33.52	0.06%	681,100
Apr 9, 2026	33.43	33.52	33.42	33.50	33.50	0.15%	2,041,200
Apr 8, 2026	33.42	33.48	33.41	33.45	33.45	0.09%	1,852,100
Apr 7, 2026	33.33	33.47	33.32	33.42	33.42	-0.03%	1,099,900
Apr 6, 2026	33.35	33.50	33.35	33.43	33.43	0.24%	7,965,900
Apr 2, 2026	33.33	33.37	33.33	33.35	33.35	-0.03%	13,649,600
Apr 1, 2026	33.35	33.37	33.34	33.36	33.36	0.03%	7,226,900
Mar 31, 2026	33.37	33.39	33.35	33.35	33.35	-	3,048,400
Mar 30, 2026	33.35	33.35	33.31	33.35	33.35	0.15%	809,500
Mar 27, 2026	33.26	33.32	33.26	33.30	33.30	0.03%	1,516,000
Mar 26, 2026	33.22	33.33	33.22	33.29	33.29	0.12%	891,700
Mar 25, 2026	33.25	33.28	33.22	33.25	33.25	0.03%	525,600
Mar 24, 2026	33.21	33.25	33.20	33.24	33.24	0.06%	1,344,900
Mar 23, 2026	33.22	33.24	33.19	33.22	33.22	0.06%	1,135,400
Mar 20, 2026	33.17	33.25	33.17	33.20	33.20	-0.06%	3,458,500
Mar 19, 2026	33.15	33.22	33.11	33.22	33.22	0.21%	2,013,100
Mar 18, 2026	33.13	33.17	33.10	33.15	33.15	0.03%	950,000
Mar 17, 2026	33.10	33.14	33.10	33.14	33.14	0.12%	9,089,300
Mar 16, 2026	33.09	33.11	33.07	33.10	33.10	0.12%	2,612,400
Mar 13, 2026	33.06	33.09	33.06	33.06	33.06	-0.03%	2,371,600
Mar 12, 2026	33.05	33.10	33.03	33.07	33.07	0.21%	4,001,700
Mar 11, 2026	32.89	33.04	32.86	33.00	33.00	0.15%	708,100
Mar 10, 2026	32.86	32.95	32.83	32.95	32.95	0.18%	749,300
Mar 9, 2026	32.81	32.89	32.76	32.89	32.89	0.06%	2,949,000
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