Neogrid Participações S.A. (NGRD3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.9700 | 1.0500 | 0.9700 | 1.0300 | 1.0300 | 384,200 |
| 18 Apr 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 344,900 |
| 17 Apr 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 349,800 |
| 16 Apr 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 973,400 |
| 15 Apr 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 692,700 |
| 12 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 346,800 |
| 11 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 781,400 |
| 10 Apr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 377,500 |
| 09 Apr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 128,200 |
| 08 Apr 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 799,500 |
| 05 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 196,400 |
| 04 Apr 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 791,500 |
| 03 Apr 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 173,000 |
| 02 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 357,800 |
| 01 Apr 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 788,200 |
| 28 Mar 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 401,900 |
| 27 Mar 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 372,000 |
| 26 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 125,400 |
| 25 Mar 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 298,100 |
| 22 Mar 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 205,900 |
| 21 Mar 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 236,100 |
| 20 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 274,800 |
| 19 Mar 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 288,100 |
| 18 Mar 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 257,600 |
| 15 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 391,100 |
| 14 Mar 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 460,500 |
| 13 Mar 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 535,000 |
| 12 Mar 2024 | 1.0800 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 570,200 |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 469,100 |
| 08 Mar 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 409,900 |
| 07 Mar 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 387,100 |
| 06 Mar 2024 | 1.1400 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 791,300 |
| 05 Mar 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 479,400 |
| 04 Mar 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 457,100 |
| 01 Mar 2024 | 1.1900 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 722,100 |
| 29 Feb 2024 | 1.0900 | 1.2300 | 1.0800 | 1.1700 | 1.1700 | 2,040,900 |
| 28 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 535,700 |
| 27 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 289,300 |
| 26 Feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 430,900 |
| 23 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 250,900 |
| 22 Feb 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 723,000 |
| 21 Feb 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 538,900 |
| 20 Feb 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 227,700 |
| 19 Feb 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 732,300 |
| 16 Feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 445,300 |
| 15 Feb 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 408,400 |
| 14 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 130,900 |
| 09 Feb 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 256,900 |
| 08 Feb 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 228,400 |
| 07 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 273,200 |
| 06 Feb 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 389,400 |
| 05 Feb 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 202,000 |
| 02 Feb 2024 | 1.0900 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 438,600 |
| 01 Feb 2024 | 1.1200 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 882,000 |
| 31 Jan 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 360,600 |
| 30 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 318,900 |
| 29 Jan 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 452,300 |
| 26 Jan 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 322,000 |
| 25 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 242,100 |
| 24 Jan 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 320,000 |
| 23 Jan 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 314,200 |
| 22 Jan 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 298,700 |
| 19 Jan 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 459,600 |
| 18 Jan 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 335,200 |
| 17 Jan 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 341,800 |
| 16 Jan 2024 | 1.2700 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 434,300 |
| 15 Jan 2024 | 1.2400 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 600,800 |
| 12 Jan 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 997,600 |
| 11 Jan 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 380,000 |
| 10 Jan 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 226,800 |
| 09 Jan 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 324,100 |
| 08 Jan 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 276,200 |
| 05 Jan 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 305,800 |
| 04 Jan 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 336,600 |
| 03 Jan 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 419,400 |
| 02 Jan 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 429,200 |
| 28 Dec 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 301,300 |
| 27 Dec 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 189,900 |
| 26 Dec 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 424,500 |
| 22 Dec 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 292,100 |
| 21 Dec 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 250,000 |
| 20 Dec 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 403,200 |
| 19 Dec 2023 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 516,500 |
| 18 Dec 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 415,800 |
| 15 Dec 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 578,200 |
| 14 Dec 2023 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 996,400 |
| 13 Dec 2023 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 354,400 |
| 12 Dec 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 280,100 |
| 11 Dec 2023 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 282,800 |
| 08 Dec 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 339,900 |
| 07 Dec 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 245,500 |
| 06 Dec 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 301,400 |
| 05 Dec 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 809,700 |
| 04 Dec 2023 | 1.2700 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 398,000 |
| 01 Dec 2023 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 447,400 |
| 30 Nov 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 513,200 |
| 29 Nov 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 262,600 |
| 28 Nov 2023 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 378,900 |
| 27 Nov 2023 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 305,900 |
| 24 Nov 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 295,800 |
| *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.