Skip to main content
NextEra Energy, Inc. (BVMF:NEXT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
120.24
-5.75 (-4.56%)
Last updated: Apr 28, 2026, 2:20 PM GMT-3

NextEra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.69120.62118.69120.24--4.56%12
Apr 27, 2026118.74125.99117.96125.99125.995.73%382
Apr 24, 2026120.65120.65119.04119.16119.16-0.89%780
Apr 23, 2026111.87120.33111.87120.23120.237.07%297
Apr 22, 2026116.23116.23111.60112.29112.29-2.42%325
Apr 20, 2026113.40115.90113.40115.07115.070.78%149
Apr 17, 2026114.67114.67112.37114.18114.180.57%207
Apr 16, 2026114.23114.23113.53113.53113.530.39%291
Apr 15, 2026114.94114.94112.49113.09113.09-0.89%216
Apr 14, 2026116.47116.47113.04114.10114.10-0.75%322
Apr 13, 2026118.64119.02114.72114.96114.96-2.24%477
Apr 10, 2026121.17121.17117.49117.60117.60-1.98%1,917
Apr 9, 2026120.47122.00119.84119.97119.97-0.42%189
Apr 8, 2026119.40120.47118.00120.47120.47-0.20%898
Apr 7, 2026119.09120.71119.00120.71120.711.36%161
Apr 6, 2026121.28121.28119.00119.09119.09-0.82%665
Apr 2, 2026120.23121.43119.76120.07120.070.55%1,150
Apr 1, 2026120.13120.74118.82119.41119.41-0.60%3,116
Mar 31, 2026121.64121.64119.22120.13120.13-0.25%148
Mar 30, 2026120.48121.47120.43120.43120.430.96%410
Mar 27, 2026118.93120.71118.93119.28119.280.24%148
Mar 26, 2026118.01119.97118.01119.00119.00-0.23%13,956
Mar 25, 2026122.54122.54119.13119.27119.27-1.58%5,148
Mar 24, 2026118.00121.35118.00121.18121.182.69%114
Mar 23, 2026120.12120.12118.00118.00118.00-1.01%106
Mar 20, 2026122.73124.08119.20119.20119.20-0.84%134
Mar 19, 2026120.45120.47119.21120.21120.211.48%1,537
Mar 18, 2026120.03120.03117.79118.46118.46-1.58%68
Mar 17, 2026122.83122.83120.05120.36120.36-1.03%67
Mar 16, 2026123.35123.35120.90121.61121.61-1.19%72
Mar 13, 2026121.73123.91121.53123.08123.082.12%795
Mar 12, 2026119.21120.52119.21120.52120.522.12%658
Mar 11, 2026118.63118.63117.88118.02118.02-0.05%51
Mar 10, 2026117.01119.76117.01118.08118.08-0.93%1,258
Mar 9, 2026117.72119.19117.72119.19119.19-0.60%2,748
Mar 6, 2026119.70120.78118.93119.91119.91-0.53%198
Mar 5, 2026121.13121.13118.95120.55120.55-0.53%89
Mar 4, 2026121.26121.26121.19121.19121.19-0.63%59
Mar 3, 2026120.04122.00120.04121.96121.961.94%1,147
Mar 2, 2026120.61121.49119.25119.64119.640.04%3,406
Feb 27, 2026117.48120.15116.88119.59119.592.21%360
Feb 26, 2026121.00123.00116.99117.00117.00-4.36%70
Feb 25, 2026123.45123.88121.96122.34121.79-0.95%49
Feb 24, 2026122.34123.75121.17123.51122.951.65%357
Feb 23, 2026119.41121.50118.81121.50120.951.87%241
Feb 20, 2026119.73119.73119.27119.27118.730.06%53
Feb 19, 2026120.00120.48119.20119.20118.66-4.89%272
Feb 18, 2026118.87125.33118.80125.33124.772.39%581
Feb 13, 2026120.26124.01119.76122.40121.851.78%1,452
Feb 12, 2026118.25120.95118.25120.26119.721.36%511
Feb 11, 2026118.99118.99117.67118.65118.12-0.63%62
Feb 10, 2026117.00119.40117.00119.40118.862.47%91
Feb 9, 2026117.35117.35115.35116.52116.000.94%53
Feb 6, 2026118.94118.94115.20115.43114.91-1.98%4,634
Feb 5, 2026117.73117.84115.94117.76117.230.05%346
Feb 4, 2026116.76118.57115.93117.70117.171.33%170
Feb 3, 2026113.70116.15112.80116.15115.631.89%130
Feb 2, 2026115.64116.67114.00114.00113.49-1.30%193
Jan 30, 2026114.63115.50113.79115.50114.981.15%283
Jan 29, 2026114.61115.95114.19114.19113.680.69%1,296
Jan 28, 2026112.95114.83112.49113.41112.90-0.52%512
Jan 27, 2026112.75115.15110.00114.00113.491.11%1,519
Jan 26, 2026112.30113.25112.30112.75112.240.40%1,810
Jan 23, 2026112.58112.62111.21112.30111.79-0.15%217
Jan 22, 2026112.16113.06111.78112.47111.960.62%189
Jan 21, 2026114.99114.99110.80111.78111.28-0.70%616
Jan 20, 2026115.00115.00111.54112.57112.06-2.11%2,905
Jan 19, 2026115.00115.00111.25115.00114.482.34%164
Jan 16, 2026111.66113.01111.66112.37111.861.93%113
Jan 15, 2026110.76110.76110.13110.24109.740.21%292
Jan 14, 2026109.15111.42109.15110.01109.511.33%663
Jan 13, 2026109.45109.56108.47108.57108.080.10%818
Jan 12, 2026107.25108.79107.14108.46107.971.18%3,095
Jan 9, 2026107.05108.10107.05107.20106.720.66%117
Jan 8, 2026106.12106.93105.60106.50106.020.49%1,283
Jan 7, 2026109.24109.67105.61105.98105.50-2.48%838
Jan 6, 2026110.64110.64108.51108.67108.18-0.79%4,619
Jan 5, 2026109.74110.00107.47109.54109.050.82%1,646
Jan 2, 2026110.50110.50108.25108.65108.16-1.67%3,235
Dec 30, 2025110.11110.66110.11110.50110.00-1.33%71
Dec 29, 2025113.32113.32111.87111.99111.49-0.45%81
Dec 26, 2025111.00112.50110.54112.50111.991.46%2,216
Dec 23, 2025111.65112.16110.88110.88110.38-0.32%253
Dec 22, 2025110.31111.24109.79111.24110.740.14%145
Dec 19, 2025111.53111.53111.09111.09110.59-0.45%2
Dec 18, 2025111.38111.72111.30111.59111.090.78%870
Dec 17, 2025111.11111.11110.73110.73110.230.04%9
Dec 16, 2025110.44110.69109.86110.69110.190.57%2,020
Dec 15, 2025110.50110.50108.66110.06109.56-0.77%52
Dec 12, 2025110.04111.00110.04110.91110.410.10%25
Dec 11, 2025110.33111.43110.11110.80110.30-0.85%3,021
Dec 10, 2025109.33111.75109.33111.75111.252.94%2,009
Dec 9, 2025109.24109.61108.34108.56108.07-0.70%20
Dec 8, 2025113.50113.51109.32109.32108.83-3.68%627
Dec 5, 2025112.09113.50112.09113.50112.993.04%104
Dec 4, 2025113.20113.20110.00110.15109.65-2.69%2,331
Dec 3, 2025113.11113.20112.39113.20112.690.35%4,851
Dec 2, 2025113.65113.70112.80112.80112.29-1.04%90
Dec 1, 2025115.15115.15112.93113.99113.48-1.01%343
Nov 28, 2025115.11115.15115.11115.15114.631.36%7