Skip to main content
Neogrid Participações S.A. (BVMF:NGRD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
32.75
-0.11 (-0.33%)
Apr 28, 2026, 4:50 PM GMT-3

Neogrid Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.7532.8632.7532.7532.75-0.33%8,200
Apr 27, 202632.7332.8632.7032.8632.860.74%12,200
Apr 24, 202632.5132.7032.5132.6232.62-0.09%5,900
Apr 23, 202632.6232.8132.6232.6532.65-0.09%5,800
Apr 22, 202632.8132.8732.6732.6832.68-0.40%11,700
Apr 20, 202632.6133.0332.6132.8132.810.49%4,100
Apr 17, 202632.6033.0032.4932.6532.65-0.82%11,300
Apr 16, 202632.4032.9732.3532.9232.920.58%10,200
Apr 15, 202632.3032.7532.3032.7332.731.11%10,500
Apr 14, 202632.1032.4832.1032.3732.370.68%10,900
Apr 13, 202632.1632.5132.1032.1532.150.22%17,300
Apr 10, 202632.0832.1232.0132.0832.08-12,000
Apr 9, 202632.0232.2232.0232.0832.08-0.37%15,800
Apr 8, 202632.0032.2532.0032.2032.200.50%22,500
Apr 7, 202631.6932.0531.6932.0432.040.72%71,000
Apr 6, 202630.0531.8930.0531.8131.817.10%190,900
Apr 2, 202629.5829.8029.5629.7029.70-0.64%5,300
Apr 1, 202629.7029.8929.5529.8929.890.64%12,400
Mar 31, 202629.3729.7029.3529.7029.70-5,900
Mar 30, 202629.2029.7029.1629.7029.701.71%13,500
Mar 27, 202629.3029.6129.1629.2029.20-1.02%4,200
Mar 26, 202629.1529.8829.1529.5029.501.20%29,700
Mar 25, 202629.2629.3229.1329.1529.150.14%5,300
Mar 24, 202629.1029.2529.1029.1129.110.03%13,700
Mar 23, 202629.0529.2028.8529.1029.10-0.51%13,800
Mar 20, 202628.9929.4628.9829.2529.250.90%16,200
Mar 19, 202628.9929.1428.9528.9928.990.03%22,000
Mar 18, 202628.9629.0028.9528.9828.980.07%22,800
Mar 17, 202628.8529.0028.8528.9628.960.38%10,100
Mar 16, 202629.0029.0028.8228.8528.85-0.35%22,600
Mar 13, 202628.7929.3128.7928.9528.951.54%86,400
Mar 12, 202627.9128.6327.7028.5128.511.82%35,600
Mar 11, 202628.0728.0727.8028.0028.000.04%4,200
Mar 10, 202627.5728.0827.5727.9927.991.52%17,000
Mar 9, 202626.5027.6826.3527.5727.575.96%28,600
Mar 6, 202626.6327.0326.0126.0226.02-1.85%28,700
Mar 5, 202625.7627.4925.7626.5126.511.18%11,200
Mar 4, 202626.0526.4026.0226.2026.20-0.72%5,100
Mar 3, 202625.9126.3925.1626.3926.39-0.38%3,800
Mar 2, 202625.1126.4925.1126.4926.494.58%6,700
Feb 27, 202625.2925.6225.0225.3325.330.92%6,700
Feb 26, 202626.1026.2724.8925.1025.10-3.50%40,900
Feb 25, 202626.4026.4026.0026.0126.01-1.77%9,100
Feb 24, 202626.6426.6426.4826.4826.48-0.30%3,900
Feb 23, 202626.6126.6126.5626.5626.56-1.59%24,500
Feb 20, 202627.1527.2126.6026.9926.99-0.41%9,900
Feb 19, 202626.9027.1126.9027.1027.101.35%2,500
Feb 18, 202626.5026.7426.5026.7426.74-0.22%700
Feb 13, 202626.5526.8026.3826.8026.800.37%3,800
Feb 12, 202627.6627.6826.7026.7026.70-1.18%7,400
Feb 11, 202627.1027.7027.0227.0227.02-0.30%12,800
Feb 10, 202626.4927.1026.3327.1027.102.26%4,600
Feb 9, 202627.0027.0026.5026.5026.50-1.30%6,600
Feb 6, 202627.0027.2126.6126.8526.850.52%7,000
Feb 5, 202626.7326.7326.7026.7126.710.04%1,600
Feb 4, 202627.0527.0626.7026.7026.70-1.22%4,700
Feb 3, 202627.1927.4027.0227.0327.03-3.43%7,100
Feb 2, 202626.9927.9926.3127.9927.994.05%14,200
Jan 30, 202627.0327.1026.8426.9026.90-0.74%9,100
Jan 29, 202627.1027.5027.0327.1027.10-0.37%15,900
Jan 28, 202627.3727.4127.2027.2027.20-0.62%6,200
Jan 27, 202627.3127.4027.3127.3727.37-5,100
Jan 26, 202627.3027.5727.3027.3727.370.33%6,900
Jan 23, 202627.3227.5127.2827.2827.28-0.44%7,900
Jan 22, 202627.6427.6427.2327.4027.40-1.01%6,600
Jan 21, 202627.3127.6827.3127.6827.68-0.65%4,500
Jan 20, 202627.7027.8627.5627.8627.860.58%23,200
Jan 19, 202627.7127.7727.7027.7027.70-0.11%900
Jan 16, 202627.7227.8027.7027.7327.730.11%2,300
Jan 15, 202628.2428.5327.7027.7027.70-1.04%10,700
Jan 14, 202627.9527.9927.6727.9927.990.14%25,000
Jan 13, 202627.9528.5027.9527.9527.950.07%10,500
Jan 12, 202627.7028.0027.7027.9327.930.11%15,600
Jan 9, 202628.0028.1927.9027.9027.90-1.03%29,900
Jan 8, 202628.0028.4327.9228.1928.190.14%34,300
Jan 7, 202627.7828.1627.7828.1528.151.26%19,800
Jan 6, 202627.6227.8827.6227.8027.80-6,400
Jan 5, 202627.8427.8727.8027.8027.800.07%7,000
Jan 2, 202627.7427.8627.7427.7827.780.14%9,100
Dec 30, 202528.0928.1027.7327.7427.740.14%12,500
Dec 29, 202527.6327.7527.3727.7027.700.25%11,800
Dec 26, 202527.7527.9927.5027.6327.630.47%25,400
Dec 23, 202527.6027.7427.1827.5027.501.18%17,500
Dec 22, 202527.8028.0027.0827.1827.183.15%77,400
Dec 19, 202525.6826.6525.6226.3526.352.61%39,200
Dec 18, 202525.6926.3025.6825.6825.680.71%1,700
Dec 17, 202525.0825.5025.0225.5025.501.96%3,300
Dec 16, 202525.6925.7125.0125.0125.01-3.66%1,600
Dec 15, 202526.0126.0725.9625.9625.96-4,100
Dec 12, 202525.0226.2025.0225.9625.961.01%1,700
Dec 11, 202525.5026.3924.7125.7025.700.78%15,000
Dec 10, 202525.5425.8025.5025.5025.50-0.16%23,900
Dec 9, 202525.6125.8925.5425.5425.54-1.77%1,900
Dec 8, 202526.1326.4025.9526.0026.00-0.38%4,400
Dec 5, 202526.1226.5225.6026.1026.10-1.44%6,800
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%7,800
Nov 28, 202527.3227.3425.5225.5225.52-5.38%21,200