Skip to main content
Neogrid Participações S.A. (BVMF:NGRD3)
Brazil flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1226.5225.9026.21--1.02%5,500
Dec 4, 202526.2126.7526.0426.4826.480.49%23,600
Dec 3, 202526.1426.5026.0326.3526.35-0.19%11,100
Dec 2, 202525.9026.4425.6026.4026.401.93%7,600
Dec 1, 202526.0926.3125.9025.9025.901.49%7,300
Nov 28, 202527.3227.3425.5225.5225.52-5.38%21,200
Nov 27, 202525.6527.3525.6026.9726.975.76%37,900
Nov 26, 202525.6225.6223.9025.5025.50-0.47%91,400
Nov 25, 202525.9025.9025.6025.6225.62-1.00%6,000
Nov 24, 202525.3125.8825.3025.8825.88-0.08%4,300
Nov 21, 202525.3925.9025.1025.9025.901.57%8,000
Nov 19, 202524.5125.7024.5125.5025.504.04%10,700
Nov 18, 202525.2725.5224.1924.5124.51-0.77%8,700
Nov 17, 202524.5725.0024.5724.7024.70-0.40%4,000
Nov 14, 202525.0525.1024.8024.8024.80-1.94%7,300
Nov 13, 202524.9725.5224.7525.2925.291.16%11,500
Nov 12, 202525.2125.2225.0025.0025.00-0.83%4,100
Nov 11, 202525.3625.6625.1925.2125.21-2.66%7,400
Nov 10, 202525.5525.9025.2225.9025.900.08%11,300
Nov 7, 202525.4525.8824.6025.8825.881.49%12,000
Nov 6, 202526.0026.0025.0025.5025.501.23%12,600
Nov 5, 202524.5425.2024.3625.1925.194.44%9,900
Nov 4, 202524.9024.9024.1224.1224.12-3.33%3,100
Nov 3, 202525.2125.2124.9124.9524.95-0.40%2,100
Oct 31, 202525.1525.3525.0525.0525.05-4,000
Oct 30, 202525.1525.4025.0525.0525.05-0.87%6,200
Oct 29, 202525.6325.8025.2725.2725.27-2.36%49,700
Oct 28, 202525.6525.9825.0025.8825.880.90%7,900
Oct 27, 202526.1326.1525.6525.6525.65-3.90%5,500
Oct 24, 202525.8726.6925.8726.6926.693.21%3,800
Oct 23, 202526.0226.3525.8625.8625.86-1.86%1,200
Oct 22, 202526.5927.4126.2826.3526.350.92%2,800
Oct 21, 202526.4827.0626.1126.1126.11-0.42%9,700
Oct 20, 202525.5026.2425.5026.2226.220.46%6,500
Oct 17, 202525.5026.3925.5026.1026.10-0.19%2,100
Oct 16, 202525.9926.1525.9926.1526.150.73%5,600
Oct 15, 202525.6625.9625.6425.9625.96-0.15%4,600
Oct 14, 202525.6926.2725.6926.0026.001.17%1,500
Oct 13, 202526.0026.0125.5625.7025.70-1.15%7,400
Oct 10, 202525.5126.3525.5126.0026.00-0.38%10,000
Oct 9, 202526.7026.7026.1026.1026.10-1,700
Oct 8, 202525.9726.1025.6026.1026.102.92%5,100
Oct 7, 202526.0026.0225.3525.3625.36-4.84%5,000
Oct 6, 202526.0026.9825.8526.6526.652.15%31,900
Oct 3, 202525.4026.1025.3026.0926.093.49%16,600
Oct 2, 202525.4025.5025.2025.2125.21-1.48%5,600
Oct 1, 202525.4525.5925.1425.5925.591.27%14,100
Sep 30, 202525.0125.3025.0025.2725.271.08%9,300
Sep 29, 202526.1026.1025.0025.0025.00-3.70%35,700
Sep 26, 202526.0727.4425.8025.9625.96-0.92%85,200
Sep 25, 202526.9826.9825.5626.2026.20-4.59%6,500
Sep 24, 202525.5927.4625.5727.4627.465.94%5,700
Sep 23, 202525.9926.1925.8125.9225.920.82%4,800
Sep 22, 202526.1526.1625.7025.7125.71-1.68%8,800
Sep 19, 202525.8026.1725.7926.1526.151.51%7,500
Sep 18, 202526.0326.0325.7625.7625.76-1.49%3,100
Sep 17, 202525.6626.1525.6526.1526.150.19%3,000
Sep 16, 202526.1026.1126.0526.1026.10-1,000
Sep 15, 202526.1126.5026.1026.1026.10-0.42%2,700
Sep 12, 202526.1726.3826.1726.2126.210.34%1,400
Sep 11, 202525.8926.2925.8926.1226.120.77%2,500
Sep 10, 202525.6726.2025.6725.9225.920.50%1,900
Sep 9, 202525.9025.9925.7925.7925.790.16%2,300
Sep 8, 202526.7026.7025.7525.7525.75-3.56%3,900
Sep 5, 202526.8327.0126.7026.7026.700.75%4,600
Sep 4, 202526.9627.2726.5026.5026.50-1.71%5,500
Sep 3, 202526.7026.9626.7026.9626.960.67%15,400
Sep 2, 202526.6026.9626.6026.7826.780.49%4,100
Sep 1, 202526.7626.9326.5426.6526.65-0.19%6,200
Aug 29, 202526.5126.8326.5126.7026.700.79%3,000
Aug 28, 202526.1426.8826.1426.4926.491.69%7,700
Aug 27, 202526.0526.1826.0526.0526.050.19%2,400
Aug 26, 202526.0126.4426.0026.0026.00-1.74%5,100
Aug 25, 202526.4126.5026.2126.4626.460.19%2,700
Aug 22, 202526.0926.4125.6826.4126.411.69%8,000
Aug 21, 202526.4126.4125.9325.9725.97-0.04%2,400
Aug 20, 202526.0026.1725.5225.9825.980.15%14,700
Aug 19, 202526.2526.2525.9425.9425.94-0.65%5,100
Aug 18, 202525.9626.2725.9326.1126.110.42%9,600
Aug 15, 202525.7026.0025.4026.0026.001.56%9,800
Aug 14, 202525.7926.0525.4725.6025.60-7,700
Aug 13, 202525.5226.2425.4025.6025.60-0.78%4,800
Aug 12, 202526.0026.2025.6225.8025.80-0.77%6,000
Aug 11, 202525.1926.4325.1726.0026.003.59%7,100
Aug 8, 202524.9925.5924.9925.1025.10-1.57%8,800
Aug 7, 202526.3926.4625.2025.5025.50-3.63%17,100
Aug 6, 202526.3526.9925.8226.4626.460.42%11,800
Aug 5, 202525.0526.3825.0526.3526.355.19%8,400
Aug 4, 202525.9925.9924.9025.0525.05-1.26%22,200
Aug 1, 202525.4125.9824.9025.3725.37-1.67%8,600
Jul 31, 202525.3326.2925.3325.8025.800.39%4,700
Jul 30, 202525.4526.0025.4525.7025.700.78%20,700
Jul 29, 202525.0326.2625.0225.5025.50-18,500
Jul 28, 202525.6625.9925.3025.5025.50-0.39%9,100
Jul 25, 202526.1726.1725.5925.6025.60-1.99%10,700
Jul 24, 202525.7026.5525.2326.1226.121.63%16,400
Jul 23, 202525.3425.8625.2725.7025.700.63%20,600
Jul 22, 202525.5026.4325.5025.5425.54-7,200
Jul 21, 202525.9525.9525.3225.5425.542.16%3,400
Jul 18, 202525.5226.4424.9025.0025.00-2.04%15,400