NextEra Energy, Inc. (BVMF:NEXT34)
Brazil
· Delayed Price · Currency is BRL 113.50
+3.35 (3.04%)
At close: Dec 5, 2025
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 113.20 | 113.20 | 110.00 | 110.15 | 110.15 | -2.69% | 2,331 |
| Dec 3, 2025 | 113.11 | 113.20 | 112.39 | 113.20 | 113.20 | 0.35% | 4,851 |
| Dec 2, 2025 | 113.65 | 113.70 | 112.80 | 112.80 | 112.80 | -1.04% | 90 |
| Dec 1, 2025 | 115.15 | 115.15 | 112.93 | 113.99 | 113.99 | -1.01% | 343 |
| Nov 28, 2025 | 115.11 | 115.15 | 115.11 | 115.15 | 115.15 | 1.36% | 7 |
| Nov 27, 2025 | 114.00 | 117.00 | 113.61 | 113.61 | 113.61 | -0.39% | 47 |
| Nov 26, 2025 | 114.73 | 114.73 | 113.30 | 114.05 | 114.05 | 0.36% | 55 |
| Nov 25, 2025 | 111.72 | 114.06 | 111.72 | 113.64 | 113.64 | -0.32% | 177 |
| Nov 24, 2025 | 112.18 | 114.00 | 112.18 | 114.00 | 114.00 | 1.62% | 3,419 |
| Nov 21, 2025 | 113.02 | 113.02 | 111.58 | 112.18 | 112.18 | -0.20% | 4,704 |
| Nov 19, 2025 | 113.37 | 113.37 | 111.68 | 112.41 | 112.41 | 3.41% | 43,322 |
| Nov 18, 2025 | 113.74 | 114.75 | 108.70 | 108.70 | 108.21 | -2.16% | 2,155 |
| Nov 17, 2025 | 111.10 | 113.75 | 111.10 | 111.10 | 110.60 | -0.49% | 5,547 |
| Nov 14, 2025 | 111.28 | 111.65 | 109.34 | 111.65 | 111.15 | -0.23% | 6,878 |
| Nov 13, 2025 | 113.74 | 113.74 | 111.91 | 111.91 | 111.41 | -1.62% | 106 |
| Nov 12, 2025 | 113.19 | 113.75 | 112.87 | 113.75 | 113.24 | 0.84% | 140 |
| Nov 11, 2025 | 112.48 | 112.83 | 111.86 | 112.80 | 112.29 | 0.33% | 79 |
| Nov 10, 2025 | 112.15 | 113.05 | 111.60 | 112.43 | 111.92 | 0.83% | 17,462 |
| Nov 7, 2025 | 109.25 | 111.50 | 109.25 | 111.50 | 111.00 | 1.94% | 513 |
| Nov 6, 2025 | 110.00 | 110.67 | 109.29 | 109.38 | 108.89 | -0.58% | 3,194 |
| Nov 5, 2025 | 111.21 | 111.21 | 109.68 | 110.02 | 109.53 | -0.54% | 20,509 |
| Nov 4, 2025 | 110.78 | 110.78 | 109.85 | 110.62 | 110.12 | 0.66% | 694 |
| Nov 3, 2025 | 110.04 | 110.04 | 108.06 | 109.90 | 109.41 | 0.87% | 649 |
| Oct 31, 2025 | 110.02 | 110.20 | 108.95 | 108.95 | 108.46 | -1.05% | 27 |
| Oct 30, 2025 | 109.69 | 111.06 | 109.69 | 110.11 | 109.61 | 0.95% | 749 |
| Oct 29, 2025 | 111.62 | 111.64 | 108.70 | 109.07 | 108.58 | -3.50% | 72 |
| Oct 28, 2025 | 117.86 | 117.86 | 111.59 | 113.03 | 112.52 | -1.50% | 72 |
| Oct 27, 2025 | 113.75 | 115.76 | 113.00 | 114.75 | 114.23 | 1.17% | 4,750 |
| Oct 24, 2025 | 112.50 | 113.75 | 112.50 | 113.42 | 112.91 | 1.19% | 565 |
| Oct 23, 2025 | 111.54 | 112.18 | 111.22 | 112.09 | 111.59 | -0.35% | 137 |
| Oct 22, 2025 | 112.53 | 112.53 | 112.00 | 112.48 | 111.97 | 0.15% | 112 |
| Oct 21, 2025 | 112.90 | 112.90 | 112.18 | 112.31 | 111.80 | -1.17% | 940 |
| Oct 20, 2025 | 113.71 | 114.12 | 113.63 | 113.64 | 113.13 | -0.06% | 263 |
| Oct 17, 2025 | 117.18 | 117.18 | 113.71 | 113.71 | 113.20 | -1.98% | 139 |
| Oct 16, 2025 | 116.88 | 117.13 | 115.94 | 116.01 | 115.49 | -0.96% | 485 |
| Oct 15, 2025 | 116.33 | 117.50 | 115.56 | 117.13 | 116.60 | 1.36% | 289 |
| Oct 14, 2025 | 116.00 | 116.05 | 115.08 | 115.56 | 115.04 | -0.38% | 380 |
| Oct 13, 2025 | 113.73 | 116.00 | 113.58 | 116.00 | 115.48 | 1.11% | 181 |
| Oct 10, 2025 | 110.34 | 115.24 | 110.34 | 114.73 | 114.21 | 1.89% | 143 |
| Oct 9, 2025 | 112.32 | 112.60 | 112.32 | 112.60 | 112.09 | 1.15% | 19 |
| Oct 8, 2025 | 111.65 | 111.74 | 111.21 | 111.32 | 110.82 | -0.48% | 50 |
| Oct 7, 2025 | 110.00 | 112.74 | 110.00 | 111.86 | 111.36 | 2.83% | 252 |
| Oct 6, 2025 | 104.56 | 109.00 | 104.56 | 108.78 | 108.29 | 1.95% | 239 |
| Oct 3, 2025 | 101.82 | 108.21 | 101.82 | 106.70 | 106.22 | 2.69% | 1,986 |
| Oct 2, 2025 | 102.41 | 104.59 | 102.41 | 103.90 | 103.43 | -0.57% | 548 |
| Oct 1, 2025 | 100.50 | 104.50 | 100.50 | 104.50 | 104.03 | 3.98% | 1,606 |
| Sep 30, 2025 | 100.86 | 101.54 | 100.12 | 100.50 | 100.05 | -0.44% | 2,341 |
| Sep 29, 2025 | 101.81 | 101.81 | 100.08 | 100.94 | 100.49 | 0.14% | 873 |
| Sep 26, 2025 | 100.14 | 101.05 | 100.14 | 100.80 | 100.35 | 0.72% | 76 |
| Sep 25, 2025 | 99.14 | 100.33 | 98.16 | 100.08 | 99.63 | 1.97% | 9,327 |
| Sep 24, 2025 | 96.60 | 98.15 | 96.60 | 98.15 | 97.71 | 3.08% | 1,169 |
| Sep 23, 2025 | 96.30 | 96.30 | 95.22 | 95.22 | 94.79 | -0.82% | 869 |
| Sep 22, 2025 | 96.47 | 97.00 | 96.00 | 96.01 | 95.58 | 1.15% | 1,276 |
| Sep 19, 2025 | 94.58 | 94.92 | 94.20 | 94.92 | 94.49 | 0.36% | 64 |
| Sep 18, 2025 | 96.00 | 96.00 | 92.00 | 94.58 | 94.15 | -2.38% | 349 |
| Sep 17, 2025 | 92.80 | 96.89 | 92.80 | 96.89 | 96.45 | 3.43% | 669 |
| Sep 16, 2025 | 94.77 | 94.77 | 92.80 | 93.68 | 93.26 | -1.62% | 1,397 |
| Sep 15, 2025 | 95.85 | 95.92 | 94.90 | 95.22 | 94.79 | -2.84% | 2,612 |
| Sep 12, 2025 | 95.85 | 98.00 | 95.75 | 98.00 | 97.56 | -1.98% | 504 |
| Sep 11, 2025 | 95.85 | 99.98 | 95.55 | 99.98 | 99.53 | 4.15% | 436 |
| Sep 10, 2025 | 95.09 | 96.47 | 94.50 | 96.00 | 95.57 | 0.52% | 245 |
| Sep 9, 2025 | 96.00 | 96.00 | 94.71 | 95.50 | 95.07 | -0.51% | 161 |
| Sep 8, 2025 | 99.99 | 99.99 | 94.37 | 95.99 | 95.56 | -4.95% | 2,662 |
| Sep 5, 2025 | 96.23 | 100.99 | 95.25 | 100.99 | 100.54 | 5.22% | 915 |
| Sep 4, 2025 | 97.30 | 97.30 | 95.80 | 95.98 | 95.55 | -1.54% | 1,538 |
| Sep 3, 2025 | 97.75 | 98.13 | 97.39 | 97.48 | 97.04 | -0.28% | 124 |
| Sep 2, 2025 | 98.54 | 99.00 | 97.74 | 97.75 | 97.31 | 0.09% | 2,647 |
| Sep 1, 2025 | 98.68 | 101.67 | 96.40 | 97.66 | 97.22 | -1.02% | 3,731 |
| Aug 29, 2025 | 98.00 | 98.67 | 97.49 | 98.67 | 98.23 | -1.12% | 3,596 |
| Aug 28, 2025 | 99.46 | 99.79 | 97.21 | 99.79 | 99.34 | 1.83% | 1,224 |
| Aug 27, 2025 | 100.55 | 100.99 | 98.00 | 98.00 | 97.56 | -3.41% | 1,968 |
| Aug 26, 2025 | 101.00 | 102.33 | 101.00 | 101.46 | 100.50 | -0.47% | 289 |
| Aug 25, 2025 | 102.79 | 102.79 | 101.46 | 101.94 | 100.97 | -3.91% | 1,200 |
| Aug 22, 2025 | 105.23 | 106.09 | 102.67 | 106.09 | 105.08 | 1.91% | 1,742 |
| Aug 21, 2025 | 105.46 | 105.60 | 103.59 | 104.10 | 103.11 | -0.30% | 421 |
| Aug 20, 2025 | 104.83 | 104.98 | 103.65 | 104.41 | 103.42 | -0.56% | 56 |
| Aug 19, 2025 | 103.74 | 105.00 | 103.46 | 105.00 | 104.00 | 2.44% | 143 |
| Aug 18, 2025 | 103.54 | 103.57 | 102.16 | 102.50 | 101.53 | 1.22% | 270 |
| Aug 15, 2025 | 97.58 | 102.63 | 96.87 | 101.26 | 100.30 | 3.77% | 3,070 |
| Aug 14, 2025 | 97.48 | 97.58 | 96.53 | 97.58 | 96.65 | 0.50% | 201 |
| Aug 13, 2025 | 96.50 | 97.09 | 95.92 | 97.09 | 96.17 | 0.55% | 372 |
| Aug 12, 2025 | 98.40 | 98.40 | 95.90 | 96.56 | 95.64 | -2.00% | 1,732 |
| Aug 11, 2025 | 98.82 | 98.82 | 97.06 | 98.53 | 97.60 | 0.10% | 320 |
| Aug 8, 2025 | 98.21 | 98.43 | 97.92 | 98.43 | 97.50 | 0.19% | 237 |
| Aug 7, 2025 | 96.60 | 99.12 | 96.60 | 98.24 | 97.31 | 1.70% | 367 |
| Aug 6, 2025 | 97.62 | 97.62 | 96.42 | 96.60 | 95.68 | -0.91% | 213 |
| Aug 5, 2025 | 98.49 | 98.80 | 97.43 | 97.49 | 96.57 | -0.02% | 289 |
| Aug 4, 2025 | 97.00 | 97.51 | 96.70 | 97.51 | 96.58 | 0.52% | 562 |
| Aug 1, 2025 | 98.70 | 99.36 | 97.01 | 97.01 | 96.09 | -2.14% | 90,200 |
| Jul 31, 2025 | 98.75 | 99.14 | 98.50 | 99.13 | 98.19 | 0.13% | 83 |
| Jul 30, 2025 | 100.14 | 100.66 | 99.00 | 99.00 | 98.06 | -0.80% | 335 |
| Jul 29, 2025 | 100.13 | 100.47 | 99.28 | 99.80 | 98.85 | -1.67% | 1,186 |
| Jul 28, 2025 | 100.67 | 101.50 | 99.47 | 101.50 | 100.54 | 1.73% | 143 |
| Jul 25, 2025 | 99.60 | 99.81 | 99.25 | 99.77 | 98.82 | 0.48% | 1,723 |
| Jul 24, 2025 | 101.49 | 101.49 | 98.73 | 99.29 | 98.35 | -2.66% | 1,813 |
| Jul 23, 2025 | 107.80 | 108.72 | 99.83 | 102.00 | 101.03 | -4.99% | 1,180 |
| Jul 22, 2025 | 106.00 | 107.49 | 106.00 | 107.36 | 106.34 | 1.56% | 363 |
| Jul 21, 2025 | 105.71 | 106.70 | 105.71 | 105.71 | 104.71 | 0.01% | 283 |
| Jul 18, 2025 | 105.17 | 106.20 | 105.00 | 105.70 | 104.70 | 1.52% | 2,428 |
| Jul 17, 2025 | 105.09 | 105.09 | 104.12 | 104.12 | 103.13 | 0.08% | 571 |