Canada markets closed

Neogrid Participações S.A. (NGRD3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
0.8300+0.0300 (+3.75%)
At close: 05:05PM BRT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20240.00000.00000.00000.83000.8300-
Jun 26, 20240.80000.81000.79000.80000.8000237,800
Jun 25, 20240.80000.80000.78000.80000.8000235,900
Jun 24, 20240.80000.81000.78000.80000.8000295,900
Jun 21, 20240.79000.82000.78000.79000.7900354,900
Jun 20, 20240.81000.83000.78000.79000.7900242,300
Jun 19, 20240.78000.81000.77000.81000.8100381,100
Jun 18, 20240.82000.85000.78000.79000.7900651,200
Jun 17, 20240.80000.83000.79000.82000.8200258,300
Jun 14, 20240.82000.83000.77000.80000.8000969,000
Jun 13, 20240.82000.86000.81000.81000.8100469,500
Jun 12, 20240.86000.90000.82000.82000.8200853,900
Jun 11, 20240.84000.90000.83000.84000.8400993,300
Jun 10, 20240.85000.88000.84000.84000.8400736,900
Jun 07, 20240.89000.91000.84000.84000.84001,097,200
Jun 06, 20240.91000.92000.89000.89000.8900580,900
Jun 05, 20240.90000.91000.88000.89000.8900638,700
Jun 04, 20240.95000.97000.92000.92000.9200684,000
Jun 03, 20240.95000.97000.93000.94000.9400696,600
May 31, 20240.95000.97000.93000.97000.9700445,900
May 29, 20240.94000.96000.93000.95000.9500273,700
May 28, 20240.96000.97000.93000.94000.9400498,200
May 27, 20240.95000.97000.94000.96000.9600776,200
May 24, 20240.94000.96000.94000.95000.9500299,300
May 23, 20240.96000.96000.93000.94000.9400633,900
May 22, 20240.99000.99000.95000.96000.9600695,300
May 21, 20241.00001.00000.97000.98000.9800568,000
May 20, 20240.99000.99000.97000.99000.9900328,300
May 17, 20240.97000.99000.96000.98000.98001,060,000
May 16, 20240.99001.00000.97000.98000.9800618,800
May 15, 20241.00001.01000.98000.99000.9900422,300
May 14, 20240.99001.02000.98001.01001.0100957,800
May 13, 20241.01001.01000.98000.99000.9900899,600
May 10, 20241.05001.05001.00001.00001.0000585,700
May 09, 20241.06001.06001.01001.04001.0400606,700
May 08, 20241.04001.06001.03001.06001.0600315,400
May 07, 20241.05001.09001.01001.04001.04001,173,900
May 06, 20241.08001.12001.07001.09001.09001,021,000
May 03, 20241.08001.10001.03001.06001.06001,116,400
May 02, 20241.03001.13001.02001.06001.06002,615,500
Apr 30, 20241.02001.05000.99001.03001.03002,366,500
Apr 29, 20241.01001.03001.00001.02001.0200341,900
Apr 26, 20241.02001.06001.01001.01001.0100626,600
Apr 25, 20241.03001.03001.01001.02001.0200103,900
Apr 24, 20241.03001.05001.01001.03001.0300238,300
Apr 23, 20241.04001.05001.01001.02001.0200307,900
Apr 22, 20241.02001.05001.00001.04001.0400180,600
Apr 22, 20240.005431 Dividend
Apr 19, 20240.97001.05000.97001.03001.0246384,200
Apr 18, 20240.99001.00000.97000.98000.9748344,900
Apr 17, 20240.97001.01000.97000.98000.9748349,800
Apr 16, 20241.02001.02000.97000.99000.9848973,400
Apr 15, 20241.03001.04001.00001.00000.9947692,700
Apr 12, 20241.07001.07001.03001.04001.0345346,800
Apr 11, 20241.05001.06001.04001.06001.0544781,400
Apr 10, 20241.06001.07001.05001.06001.0544377,500
Apr 09, 20241.06001.07001.05001.06001.0544128,200
Apr 08, 20241.06001.07001.04001.05001.0445799,500
Apr 05, 20241.08001.08001.06001.07001.0644196,400
Apr 04, 20241.08001.09001.06001.07001.0644791,500
Apr 03, 20241.06001.08001.05001.08001.0743173,000
Apr 02, 20241.07001.08001.05001.08001.0743357,800
Apr 01, 20241.09001.09001.05001.08001.0743788,200
Mar 28, 20241.07001.09001.06001.06001.0544401,900
Mar 27, 20241.08001.09001.06001.07001.0644372,000
Mar 26, 20241.08001.09001.07001.08001.0743125,400
Mar 25, 20241.09001.09001.07001.08001.0743298,100
Mar 22, 20241.11001.11001.07001.09001.0843205,900
Mar 21, 20241.09001.11001.08001.10001.0942236,100
Mar 20, 20241.07001.10001.07001.09001.0843274,800
Mar 19, 20241.08001.09001.06001.09001.0843288,100
Mar 18, 20241.09001.10001.07001.07001.0644257,600
Mar 15, 20241.10001.13001.08001.09001.0843391,100
Mar 14, 20241.08001.11001.07001.10001.0942460,500
Mar 13, 20241.10001.12001.07001.08001.0743535,000
Mar 12, 20241.08001.12001.07001.11001.1041570,200
Mar 11, 20241.09001.09001.06001.07001.0644469,100
Mar 08, 20241.07001.10001.06001.09001.0843409,900
Mar 07, 20241.11001.11001.07001.08001.0743387,100
Mar 06, 20241.14001.18001.09001.10001.0942791,300
Mar 05, 20241.13001.16001.12001.13001.1240479,400
Mar 04, 20241.13001.16001.10001.12001.1141457,100
Mar 01, 20241.19001.20001.11001.12001.1141722,100
Feb 29, 20241.09001.23001.08001.17001.16382,040,900
Feb 28, 20241.08001.09001.07001.09001.0843535,700
Feb 27, 20241.07001.08001.07001.07001.0644289,300
Feb 26, 20241.09001.09001.06001.07001.0644430,900
Feb 23, 20241.08001.09001.07001.09001.0843250,900
Feb 22, 20241.08001.10001.07001.08001.0743723,000
Feb 21, 20241.12001.14001.07001.08001.0743538,900
Feb 20, 20241.07001.12001.07001.12001.1141227,700
Feb 19, 20241.08001.12001.07001.07001.0644732,300
Feb 16, 20241.07001.09001.06001.08001.0743445,300
Feb 15, 20241.10001.11001.07001.07001.0644408,400
Feb 14, 20241.10001.10001.08001.10001.0942130,900
Feb 09, 20241.11001.13001.10001.11001.1041256,900
Feb 08, 20241.13001.14001.10001.12001.1141228,400
Feb 07, 20241.15001.15001.11001.12001.1141273,200
Feb 06, 20241.09001.15001.09001.15001.1439389,400
Feb 05, 20241.09001.12001.07001.09001.0843202,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...