Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,144.02 -3,131.16 (-4.87%) CMC Crypto 200
1,259.24 -50.48 (-3.86%)
Neogrid Participações S.A. (NGRD3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.7900 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 354,900 |
| 20 Jun 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 242,300 |
| 19 Jun 2024 | 0.7800 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 381,100 |
| 18 Jun 2024 | 0.8200 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 651,200 |
| 17 Jun 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 258,300 |
| 14 Jun 2024 | 0.8200 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 969,000 |
| 13 Jun 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 469,500 |
| 12 Jun 2024 | 0.8600 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 853,900 |
| 11 Jun 2024 | 0.8400 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 993,300 |
| 10 Jun 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 736,900 |
| 07 Jun 2024 | 0.8900 | 0.9100 | 0.8400 | 0.8400 | 0.8400 | 1,097,200 |
| 06 Jun 2024 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 580,900 |
| 05 Jun 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 638,700 |
| 04 Jun 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 684,000 |
| 03 Jun 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 696,600 |
| 31 May 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 445,900 |
| 29 May 2024 | 0.9400 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 273,700 |
| 28 May 2024 | 0.9600 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 498,200 |
| 27 May 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 776,200 |
| 24 May 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 299,300 |
| 23 May 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 633,900 |
| 22 May 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 695,300 |
| 21 May 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 568,000 |
| 20 May 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 328,300 |
| 17 May 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 1,060,000 |
| 16 May 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 618,800 |
| 15 May 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 422,300 |
| 14 May 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 957,800 |
| 13 May 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 899,600 |
| 10 May 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 585,700 |
| 09 May 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 606,700 |
| 08 May 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 315,400 |
| 07 May 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 1,173,900 |
| 06 May 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 1,021,000 |
| 03 May 2024 | 1.0800 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 1,116,400 |
| 02 May 2024 | 1.0300 | 1.1300 | 1.0200 | 1.0600 | 1.0600 | 2,615,500 |
| 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 |
| *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.