Neogrid Participações S.A. (NGRD3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 12:05PM BRT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 314,100 |
| 30 Apr 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 2,366,500 |
| 29 Apr 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 341,900 |
| 26 Apr 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 626,600 |
| 25 Apr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 103,900 |
| 24 Apr 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 238,300 |
| 23 Apr 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 307,900 |
| 22 Apr 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 180,600 |
| 22 Apr 2024 | 0.005431 Dividend | |||||
| 19 Apr 2024 | 0.9700 | 1.0500 | 0.9700 | 1.0300 | 1.0246 | 384,200 |
| 18 Apr 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9800 | 0.9748 | 344,900 |
| 17 Apr 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9800 | 0.9748 | 349,800 |
| 16 Apr 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9848 | 973,400 |
| 15 Apr 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 0.9947 | 692,700 |
| 12 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0345 | 346,800 |
| 11 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0544 | 781,400 |
| 10 Apr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0544 | 377,500 |
| 09 Apr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0544 | 128,200 |
| 08 Apr 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0445 | 799,500 |
| 05 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0644 | 196,400 |
| 04 Apr 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0644 | 791,500 |
| 03 Apr 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0743 | 173,000 |
| 02 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0743 | 357,800 |
| 01 Apr 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0743 | 788,200 |
| 28 Mar 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0544 | 401,900 |
| 27 Mar 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0644 | 372,000 |
| 26 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0743 | 125,400 |
| 25 Mar 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0743 | 298,100 |
| 22 Mar 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0843 | 205,900 |
| 21 Mar 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.0942 | 236,100 |
| 20 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0843 | 274,800 |
| 19 Mar 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0843 | 288,100 |
| 18 Mar 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0644 | 257,600 |
| 15 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0843 | 391,100 |
| 14 Mar 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.0942 | 460,500 |
| 13 Mar 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0743 | 535,000 |
| 12 Mar 2024 | 1.0800 | 1.1200 | 1.0700 | 1.1100 | 1.1041 | 570,200 |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0644 | 469,100 |
| 08 Mar 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0843 | 409,900 |
| 07 Mar 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0743 | 387,100 |
| 06 Mar 2024 | 1.1400 | 1.1800 | 1.0900 | 1.1000 | 1.0942 | 791,300 |
| 05 Mar 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1300 | 1.1240 | 479,400 |
| 04 Mar 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1200 | 1.1141 | 457,100 |
| 01 Mar 2024 | 1.1900 | 1.2000 | 1.1100 | 1.1200 | 1.1141 | 722,100 |
| 29 Feb 2024 | 1.0900 | 1.2300 | 1.0800 | 1.1700 | 1.1638 | 2,040,900 |
| 28 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0843 | 535,700 |
| 27 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0644 | 289,300 |
| 26 Feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0644 | 430,900 |
| 23 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0843 | 250,900 |
| 22 Feb 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0743 | 723,000 |
| 21 Feb 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0800 | 1.0743 | 538,900 |
| 20 Feb 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1141 | 227,700 |
| 19 Feb 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0644 | 732,300 |
| 16 Feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0743 | 445,300 |
| 15 Feb 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0644 | 408,400 |
| 14 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.0942 | 130,900 |
| 09 Feb 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1041 | 256,900 |
| 08 Feb 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1141 | 228,400 |
| 07 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1141 | 273,200 |
| 06 Feb 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1439 | 389,400 |
| 05 Feb 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0900 | 1.0843 | 202,000 |
| 02 Feb 2024 | 1.0900 | 1.1200 | 1.0800 | 1.0800 | 1.0743 | 438,600 |
| 01 Feb 2024 | 1.1200 | 1.1400 | 1.0800 | 1.0900 | 1.0843 | 882,000 |
| 31 Jan 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1141 | 360,600 |
| 30 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1141 | 318,900 |
| 29 Jan 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1400 | 1.1340 | 452,300 |
| 26 Jan 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1539 | 322,000 |
| 25 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1638 | 242,100 |
| 24 Jan 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1738 | 320,000 |
| 23 Jan 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.1937 | 314,200 |
| 22 Jan 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1738 | 298,700 |
| 19 Jan 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.1937 | 459,600 |
| 18 Jan 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2036 | 335,200 |
| 17 Jan 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2235 | 341,800 |
| 16 Jan 2024 | 1.2700 | 1.3000 | 1.2300 | 1.2400 | 1.2335 | 434,300 |
| 15 Jan 2024 | 1.2400 | 1.2900 | 1.2300 | 1.2700 | 1.2633 | 600,800 |
| 12 Jan 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2400 | 1.2335 | 997,600 |
| 11 Jan 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2136 | 380,000 |
| 10 Jan 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2136 | 226,800 |
| 09 Jan 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2335 | 324,100 |
| 08 Jan 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2136 | 276,200 |
| 05 Jan 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2235 | 305,800 |
| 04 Jan 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2200 | 1.2136 | 336,600 |
| 03 Jan 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2335 | 419,400 |
| 02 Jan 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2434 | 429,200 |
| 28 Dec 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2434 | 301,300 |
| 27 Dec 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2534 | 189,900 |
| 26 Dec 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2534 | 424,500 |
| 22 Dec 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2534 | 292,100 |
| 21 Dec 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2534 | 250,000 |
| 20 Dec 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2335 | 403,200 |
| 19 Dec 2023 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2534 | 516,500 |
| 18 Dec 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2434 | 415,800 |
| 15 Dec 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2434 | 578,200 |
| 14 Dec 2023 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2633 | 996,400 |
| 13 Dec 2023 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2832 | 354,400 |
| 12 Dec 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2434 | 280,100 |
| 11 Dec 2023 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2534 | 282,800 |
| 08 Dec 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2700 | 1.2633 | 339,900 |
| 07 Dec 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2633 | 245,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.