Nextera Energy

NEXT34
🏛️ brazil →
104.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:30 100.14 100.14 100.14 100.14 0.0K
10:35 100.84 100.84 100.84 100.84 0.0K
10:40 101.05 101.05 101.05 101.05 0.0K
14:20 100.56 100.56 100.56 100.56 0.0K
14:45 100.74 100.74 100.74 100.74 0.1K
16:15 100.69 100.69 100.69 100.69 0.0K
16:35 100.80 100.80 100.80 100.80 0.0K
16:55 100.80 100.80 100.80 100.80 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 100.50 104.50 100.50 104.50 0.0M
2025-09-30 100.86 101.54 100.12 100.50 0.0M
2025-09-29 101.81 101.81 100.08 100.94 0.0M
2025-09-26 100.14 101.05 100.14 100.80 0.0M
2025-09-25 99.14 100.33 98.16 100.08 0.0M
2025-09-24 96.60 98.15 96.60 98.15 0.0M
2025-09-23 96.30 96.30 95.22 95.22 0.0M
2025-09-22 96.47 97.00 96.00 96.48 0.0M
2025-09-19 94.58 94.92 94.20 94.92 0.0M
2025-09-18 96.00 96.00 92.00 94.58 0.0M
2025-09-17 92.80 96.89 92.80 96.89 0.0M
2025-09-16 94.77 94.77 92.80 93.68 0.0M
2025-09-15 95.85 95.92 94.90 95.22 0.0M
2025-09-12 95.85 98.00 95.75 98.00 0.0M
2025-09-11 95.85 99.98 95.55 99.98 0.0M
2025-09-10 95.09 96.47 94.50 96.00 0.0M
2025-09-09 96.00 96.00 94.71 95.50 0.0M
2025-09-08 99.99 99.99 94.37 95.99 0.0M
2025-09-05 96.23 100.99 95.25 100.99 0.0M
2025-09-04 97.30 97.30 95.80 95.98 0.0M
2025-09-03 97.75 98.13 97.39 97.48 0.0M
2025-09-02 98.54 99.00 97.74 97.75 0.0M
2025-09-01 98.68 101.67 96.40 97.66 0.0M
2025-08-29 98.00 98.67 97.49 98.67 0.0M
2025-08-28 99.46 99.79 97.21 99.79 0.0M
2025-08-27 100.55 100.99 98.00 98.00 0.0M
2025-08-26 100.46 101.78 100.46 100.91 0.0M
2025-08-25 102.24 102.24 100.91 101.39 0.0M
2025-08-22 104.66 105.52 102.12 105.52 0.0M
2025-08-21 104.89 105.03 103.03 103.54 0.0M
2025-08-20 104.26 104.41 103.09 103.85 0.0M
2025-08-19 103.74 105.00 103.46 105.00 0.0M
2025-08-18 103.54 103.57 102.16 102.50 0.0M
2025-08-15 97.58 102.63 96.87 101.26 0.0M
2025-08-14 97.48 97.58 96.53 97.58 0.0M
2025-08-13 96.50 97.09 95.92 97.09 0.0M
2025-08-12 98.40 98.40 95.90 96.56 0.0M
2025-08-11 98.82 98.82 97.06 98.53 0.0M
2025-08-08 98.21 98.43 97.92 98.43 0.0M
2025-08-07 96.60 99.12 96.60 98.24 0.0M
2025-08-06 97.62 97.62 96.42 96.60 0.0M
2025-08-05 98.49 98.80 97.43 97.49 0.0M
2025-08-04 97.00 97.51 96.70 97.51 0.0M
2025-08-01 98.70 99.36 97.01 97.01 0.1M
2025-07-31 98.75 99.14 98.50 99.13 0.0M
2025-07-30 100.14 100.66 99.00 99.00 0.0M
2025-07-29 100.13 100.47 99.28 99.80 0.0M
2025-07-28 100.67 101.50 99.47 101.50 0.0M
2025-07-25 99.60 99.81 99.25 99.77 0.0M
2025-07-24 101.49 101.49 98.73 99.29 0.0M
2025-07-23 107.80 108.72 99.83 102.00 0.0M
2025-07-22 106.00 107.49 106.00 107.36 0.0M
2025-07-21 105.71 106.70 105.71 105.71 0.0M
2025-07-18 105.17 106.20 105.00 105.70 0.0M
2025-07-17 105.09 105.09 104.12 104.12 0.0M
2025-07-16 104.55 104.55 103.54 104.04 0.0M
2025-07-15 104.12 104.12 103.33 103.80 0.0M
2025-07-14 103.27 104.70 102.96 104.70 0.0M
2025-07-11 102.90 103.21 102.10 102.90 0.0M
2025-07-10 101.46 103.66 101.46 103.28 0.0M
2025-07-09 99.40 101.10 99.40 100.92 0.0M
2025-07-08 98.18 99.26 97.32 99.20 0.0M
2025-07-07 100.22 102.13 100.22 102.00 0.0M
2025-07-04 98.99 102.27 98.99 102.27 0.0M
2025-07-03 99.73 101.16 99.73 100.66 0.0M
2025-07-02 99.33 99.55 98.70 98.70 0.0M
2025-07-01 94.38 101.78 92.46 101.78 0.1M
2025-06-30 93.51 97.57 91.77 97.57 0.0M
2025-06-27 96.80 97.23 96.47 96.70 0.0M
2025-06-26 97.84 98.03 96.67 97.10 0.0M
2025-06-25 98.04 98.04 97.40 97.50 0.0M
2025-06-24 97.11 98.40 97.11 98.12 0.0M
2025-06-23 99.22 99.29 96.99 97.60 0.0M
2025-06-20 98.82 99.60 98.46 98.92 0.0M
2025-06-18 98.46 99.01 98.46 98.53 0.0M
2025-06-17 100.41 100.93 96.33 99.50 0.0M
2025-06-16 104.84 104.84 99.80 100.40 0.0M
2025-06-13 101.90 103.81 101.90 103.80 0.0M
2025-06-12 102.58 102.76 101.67 102.58 0.0M
2025-06-11 101.79 101.79 100.28 100.98 0.0M
2025-06-10 101.20 101.37 99.87 100.67 0.0M
2025-06-09 100.12 100.66 99.57 100.20 0.0M
2025-06-06 100.68 100.86 99.82 100.12 0.0M
2025-06-05 98.05 100.12 97.70 100.05 0.0M
2025-06-04 99.05 99.81 98.40 98.40 0.0M
2025-06-03 99.31 100.12 99.00 99.42 0.0M
2025-06-02 99.70 99.95 98.17 99.31 0.0M
2025-05-30 97.68 100.60 97.68 98.35 0.0M
2025-05-29 97.11 97.11 94.31 97.03 0.0M
2025-05-28 95.72 97.11 94.48 97.11 0.0M
2025-05-27 95.35 96.05 94.92 94.92 0.0M
2025-05-26 93.99 96.40 93.60 96.23 0.0M
2025-05-23 94.99 95.47 93.44 93.99 0.0M
2025-05-22 97.65 97.69 90.00 94.35 0.0M
2025-05-21 105.10 105.10 100.82 101.20 0.0M
2025-05-20 104.90 110.43 104.89 110.43 0.0M
2025-05-19 106.20 106.30 103.17 104.52 0.0M
2025-05-16 106.92 106.92 105.45 106.20 0.0M
2025-05-15 101.75 106.11 101.38 105.89 0.0M
2025-05-14 98.85 101.76 98.85 101.76 0.0M
2025-05-13 99.81 101.64 98.23 100.87 0.0M
2025-05-12 99.56 99.56 98.15 98.82 0.0M
2025-05-09 98.51 99.30 98.15 99.30 0.0M
2025-05-08 97.00 98.11 95.43 97.19 0.0M
2025-05-07 95.29 96.90 95.05 96.90 0.0M
2025-05-06 94.30 95.31 93.96 95.11 0.0M
2025-05-05 95.26 95.26 93.12 93.91 0.0M
2025-05-02 93.33 95.82 93.10 95.82 0.0M
2025-04-30 94.75 94.75 93.01 93.90 0.0M
2025-04-29 93.07 94.43 93.07 94.43 0.0M
2025-04-28 93.01 94.00 92.31 93.07 0.0M
2025-04-25 93.15 93.88 92.71 93.70 0.0M
2025-04-24 94.79 94.79 92.71 93.81 0.0M
2025-04-23 96.97 97.77 95.79 95.79 0.0M
2025-04-22 96.00 96.02 94.22 94.89 0.0M
2025-04-17 97.40 98.20 96.25 96.25 0.0M
2025-04-16 100.73 100.73 96.30 96.30 0.0M
2025-04-15 100.00 100.00 99.40 99.61 0.0M
2025-04-14 97.08 99.53 96.50 98.70 0.0M
2025-04-11 97.42 98.16 95.68 96.17 0.0M
2025-04-10 98.00 99.33 97.17 97.17 0.0M
2025-04-09 95.40 99.35 93.85 99.35 0.0M
2025-04-08 97.67 98.92 94.43 94.43 0.0M
2025-04-07 96.12 97.38 94.41 95.62 0.0M
2025-04-04 104.67 105.00 97.61 98.15 0.0M
2025-04-03 98.18 102.00 98.18 101.57 0.0M
2025-04-02 100.00 100.93 99.71 100.19 0.0M
2025-04-01 101.93 101.93 97.67 97.67 0.0M
2025-03-31 101.85 102.42 100.92 101.23 0.0M
2025-03-28 101.80 102.05 101.01 101.55 0.0M
2025-03-27 99.44 101.33 98.70 98.70 0.0M
2025-03-26 99.37 100.19 98.93 100.19 0.0M
2025-03-25 100.82 104.17 97.59 104.17 0.0M
2025-03-24 102.31 102.31 100.30 100.51 0.0M
2025-03-21 101.36 101.36 100.43 100.53 0.0M
2025-03-20 101.32 101.32 100.06 101.00 0.0M
2025-03-19 100.96 100.99 98.99 99.37 0.0M
2025-03-18 103.08 106.00 99.72 106.00 0.0M
2025-03-17 104.00 104.00 101.42 103.53 0.0M
2025-03-14 105.45 105.72 104.43 105.72 0.0M
2025-03-13 106.46 106.46 104.24 105.15 0.0M
2025-03-12 105.21 105.95 104.87 105.53 0.0M
2025-03-11 111.33 111.33 106.86 107.17 0.0M
2025-03-10 106.00 111.33 106.00 111.33 0.0M
2025-03-07 100.82 105.61 100.82 105.30 0.0M
2025-03-06 101.15 101.15 99.50 100.82 0.0M
2025-03-05 103.48 103.48 100.87 101.15 0.0M
2025-02-28 99.53 103.48 99.53 103.48 0.0M
2025-02-27 101.90 102.75 99.52 99.52 0.0M
2025-02-26 103.01 103.01 101.23 101.53 0.0M
2025-02-25 101.71 102.09 101.43 101.85 0.0M
2025-02-24 103.01 103.01 99.90 101.10 0.0M
2025-02-21 99.66 101.99 99.44 101.99 0.0M
2025-02-20 98.45 99.61 98.45 99.49 0.0M
2025-02-19 96.06 101.49 96.06 101.49 0.0M
2025-02-18 97.39 97.60 96.49 97.20 0.0M
2025-02-17 96.50 101.49 96.03 101.49 0.0M
2025-02-14 97.92 101.49 96.91 101.49 0.0M
2025-02-13 100.80 100.80 98.82 99.90 0.0M
2025-02-12 99.97 100.74 99.26 100.55 0.0M
2025-02-11 103.49 103.49 99.61 103.49 0.0M
2025-02-10 98.40 103.45 98.40 103.45 0.0M
2025-02-07 99.65 101.00 98.76 98.80 0.0M
2025-02-06 101.20 101.50 98.64 99.13 0.0M
2025-02-05 101.81 102.65 100.07 100.78 0.0M
2025-02-04 104.84 104.84 100.66 100.91 0.0M
2025-02-03 103.70 105.00 102.80 103.80 0.0M
2025-01-31 103.53 104.74 102.96 103.70 0.0M
2025-01-30 106.00 106.43 104.00 104.00 0.0M
2025-01-29 103.33 105.07 103.33 103.50 0.0M
2025-01-28 109.50 110.42 102.77 110.42 0.0M
2025-01-27 108.44 108.50 105.04 108.50 0.0M
2025-01-24 101.44 109.39 99.57 108.10 0.0M
2025-01-23 102.20 106.00 101.04 106.00 0.0M
2025-01-22 106.71 106.87 101.50 106.00 0.0M
2025-01-21 106.59 108.60 106.59 107.09 0.0M
2025-01-20 106.33 109.99 105.02 105.02 0.0M
2025-01-17 108.21 109.46 107.69 108.26 0.0M
2025-01-16 105.10 108.21 104.39 108.21 0.0M
2025-01-15 103.41 105.50 103.00 104.29 0.0M
2025-01-14 101.50 106.00 101.25 106.00 0.0M
2025-01-13 102.70 106.00 100.32 106.00 0.0M
2025-01-10 106.67 108.75 102.34 108.75 0.0M
2025-01-09 105.92 108.51 105.92 106.90 0.0M
2025-01-08 105.92 107.91 105.92 105.93 0.0M
2025-01-07 108.96 109.45 103.00 106.76 0.0M
2025-01-06 111.41 111.43 107.00 108.37 0.0M
2025-01-03 110.77 111.89 110.25 110.30 0.0M
2025-01-02 112.34 112.64 103.01 110.26 0.0M