Comparing Back to the side-by-side chart ↗
Nextensa NV (NEXTA.BR) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 44.23 | 44.40 | 44.14 | 44.40 | +0.52% | 1,859 |
| 2026-10-15 | 43.80 | 44.17 | 43.80 | 44.17 | +0.16% | 195 |
| 2026-10-14 | 43.85 | 44.10 | 43.85 | 44.10 | +0.57% | 194 |
| 2026-10-13 | 44.10 | 44.10 | 43.60 | 43.85 | -0.32% | 2,219 |
| 2026-10-12 | 43.84 | 44.00 | 43.80 | 43.99 | +0.32% | 334 |
| 2026-10-09 | 43.60 | 43.85 | 43.60 | 43.85 | +0.46% | 1,767 |
| 2026-10-08 | 43.90 | 43.90 | 43.65 | 43.65 | -0.15% | 233 |
| 2026-10-07 | 44.00 | 44.14 | 43.50 | 43.72 | -0.95% | 1,260 |
| 2026-10-06 | 44.00 | 46.00 | 44.00 | 44.13 | +0.31% | 2,122 |
| 2026-10-05 | 43.80 | 44.00 | 43.80 | 44.00 | +0.92% | 2,137 |
| 2026-10-02 | 43.95 | 44.15 | 43.60 | 43.60 | -1.69% | 662 |
| 2026-10-01 | 44.00 | 44.35 | 43.95 | 44.35 | +0.80% | 569 |
| 2026-09-30 | 44.16 | 44.28 | 44.00 | 44.00 | -0.45% | 669 |
| 2026-09-29 | 44.18 | 44.87 | 44.16 | 44.20 | +0.09% | 911 |
| 2026-09-28 | 44.80 | 45.05 | 44.00 | 44.16 | -2.52% | 4,241 |
| 2026-09-25 | 45.41 | 45.50 | 45.00 | 45.30 | -0.44% | 864 |
| 2026-09-24 | 45.57 | 45.57 | 45.50 | 45.50 | -0.14% | 76 |
| 2026-09-23 | 45.66 | 45.99 | 45.50 | 45.56 | -0.09% | 269 |
| 2026-09-22 | 45.64 | 45.64 | 45.60 | 45.60 | +0.22% | 95 |
| 2026-09-21 | 46.08 | 46.19 | 45.51 | 45.51 | -1.30% | 441 |
| 2026-09-18 | 46.19 | 46.19 | 46.10 | 46.10 | -0.52% | 157 |
| 2026-09-17 | 46.20 | 46.34 | 46.20 | 46.34 | -0.12% | 1,961 |
| 2026-09-16 | 46.47 | 46.59 | 46.40 | 46.40 | -0.32% | 396 |
| 2026-09-15 | 46.50 | 46.60 | 46.48 | 46.55 | -0.11% | 1,775 |
| 2026-09-14 | 46.49 | 46.60 | 46.48 | 46.60 | +0.25% | 493 |
| 2026-09-11 | 46.10 | 46.50 | 46.10 | 46.48 | -0.03% | 470 |
| 2026-09-10 | 46.15 | 46.60 | 46.15 | 46.50 | -0.21% | 4,640 |
| 2026-09-09 | 46.40 | 46.80 | 46.10 | 46.60 | +0.32% | 2,834 |
| 2026-09-08 | 46.30 | 46.45 | 46.30 | 46.45 | +0.54% | 93 |
| 2026-09-07 | 46.22 | 46.22 | 46.08 | 46.20 | -1.35% | 2,090 |
| 2026-09-04 | 46.80 | 46.83 | 46.56 | 46.83 | +0.06% | 218 |
| 2026-09-03 | 46.32 | 46.85 | 46.32 | 46.80 | +1.08% | 1,270 |
| 2026-09-02 | 46.24 | 46.40 | 46.24 | 46.30 | +0.65% | 488 |
| 2026-09-01 | 46.40 | 46.40 | 46.00 | 46.00 | -0.69% | 320 |
| 2026-08-31 | 46.01 | 46.32 | 46.01 | 46.32 | +0.70% | 168 |
| 2026-08-28 | 46.00 | 46.30 | 46.00 | 46.00 | +1.08% | 89 |
| 2026-08-27 | 46.03 | 46.15 | 45.51 | 45.51 | -1.07% | 1,778 |
| 2026-08-26 | 46.05 | 46.10 | 45.90 | 46.00 | +0.33% | 1,509 |
| 2026-08-25 | 46.44 | 46.60 | 45.85 | 45.85 | -0.69% | 860 |
| 2026-08-24 | 46.30 | 46.30 | 46.16 | 46.17 | +0.15% | 551 |
| 2026-08-21 | 46.10 | 46.24 | 46.10 | 46.10 | -0.22% | 208 |
| 2026-08-20 | 46.24 | 46.24 | 46.10 | 46.20 | +0.00% | 1,072 |
| 2026-08-19 | 46.17 | 46.24 | 46.10 | 46.20 | +0.00% | 556 |
| 2026-08-18 | 46.10 | 46.24 | 46.10 | 46.20 | +0.22% | 13,207 |
| 2026-08-17 | 45.80 | 46.15 | 45.80 | 46.10 | +0.22% | 531 |
| 2026-08-14 | 45.32 | 46.15 | 45.32 | 46.00 | +0.88% | 83 |
| 2026-08-13 | 44.95 | 45.99 | 44.95 | 45.60 | -1.39% | 1,430 |
| 2026-08-12 | 45.06 | 46.24 | 45.06 | 46.24 | +2.88% | 342 |
| 2026-08-11 | 44.70 | 45.00 | 44.70 | 44.95 | +0.56% | 306 |
| 2026-08-10 | 44.99 | 44.99 | 44.70 | 44.70 | +0.15% | 13 |
| 2026-08-07 | 45.00 | 45.00 | 44.63 | 44.63 | -0.80% | 35 |
| 2026-08-06 | 44.60 | 44.99 | 44.41 | 44.99 | +0.89% | 377 |
| 2026-08-05 | 44.60 | 44.77 | 44.60 | 44.60 | -0.56% | 133 |
| 2026-08-04 | 44.60 | 44.85 | 44.60 | 44.85 | +0.56% | 438 |
| 2026-08-03 | 45.00 | 45.16 | 44.60 | 44.60 | -0.88% | 496 |
| 2026-07-31 | 44.70 | 45.20 | 44.60 | 44.99 | +0.66% | 1,263 |
| 2026-07-30 | 44.77 | 44.77 | 44.70 | 44.70 | -0.28% | 63 |
| 2026-07-29 | 44.76 | 45.16 | 44.30 | 44.83 | -0.28% | 1,015 |
| 2026-07-28 | 45.60 | 45.60 | 44.90 | 44.95 | -1.74% | 537 |
| 2026-07-27 | 45.80 | 45.80 | 45.45 | 45.74 | -0.55% | 247 |
| 2026-07-24 | 46.24 | 46.24 | 45.80 | 46.00 | -0.66% | 53 |
| 2026-07-23 | 45.80 | 46.30 | 45.80 | 46.30 | +1.10% | 71 |
| 2026-07-22 | 45.84 | 46.00 | 45.70 | 45.80 | +0.22% | 97 |
| 2026-07-21 | 45.70 | 45.70 | 45.70 | 45.70 | +0.00% | 494 |
| 2026-07-20 | 45.00 | 45.70 | 45.00 | 45.70 | +3.72% | 494 |
| 2026-07-17 | 45.65 | 45.70 | 44.00 | 44.06 | -3.38% | 706 |
| 2026-07-16 | 45.60 | 45.60 | 45.60 | 45.60 | +0.22% | 73 |
| 2026-07-15 | 46.20 | 46.20 | 45.50 | 45.50 | -1.31% | 233 |
| 2026-07-14 | 46.20 | 46.20 | 46.10 | 46.10 | -0.21% | 371 |
| 2026-07-13 | 46.51 | 46.51 | 46.20 | 46.20 | -1.70% | 691 |
| 2026-07-10 | 47.00 | 47.00 | 46.90 | 47.00 | +0.43% | 2,562 |
| 2026-07-09 | 46.80 | 47.07 | 46.80 | 46.80 | -0.11% | 128 |
| 2026-07-08 | 47.10 | 47.10 | 46.66 | 46.85 | -0.85% | 1,541 |
| 2026-07-07 | 47.25 | 47.25 | 47.25 | 47.25 | +0.00% | 1,694 |
| 2026-07-06 | 46.41 | 47.25 | 46.40 | 47.25 | +2.01% | 1,694 |
| 2026-07-03 | 46.30 | 46.50 | 46.27 | 46.32 | +0.17% | 706 |
| 2026-07-02 | 46.15 | 46.24 | 46.12 | 46.24 | -0.44% | 576 |
| 2026-07-01 | 46.00 | 46.45 | 46.00 | 46.45 | +1.63% | 154 |
| 2026-06-30 | 45.40 | 45.80 | 45.40 | 45.70 | -0.44% | 564 |
| 2026-06-29 | 45.85 | 46.00 | 45.85 | 45.90 | +0.88% | 1,085 |
| 2026-06-26 | 45.98 | 45.98 | 45.40 | 45.50 | -1.09% | 1,114 |
| 2026-06-25 | 46.32 | 46.50 | 46.00 | 46.00 | -0.69% | 379 |
| 2026-06-24 | 47.30 | 47.30 | 46.32 | 46.32 | -2.08% | 741 |
| 2026-06-23 | 47.30 | 47.30 | 47.30 | 47.30 | +0.01% | 594 |
| 2026-06-22 | 46.38 | 47.85 | 46.12 | 47.30 | +1.80% | 1,559 |
| 2026-06-19 | 46.60 | 46.60 | 46.38 | 46.47 | -0.50% | 325 |
| 2026-06-18 | 46.80 | 46.80 | 46.70 | 46.70 | -0.21% | 564 |
| 2026-06-17 | 47.00 | 47.00 | 46.80 | 46.80 | -0.43% | 59 |
| 2026-06-16 | 47.99 | 47.99 | 47.00 | 47.00 | +0.43% | 153 |
| 2026-06-15 | 47.20 | 47.20 | 46.80 | 46.80 | -2.01% | 1,219 |
| 2026-06-12 | 48.33 | 48.33 | 47.20 | 47.76 | -2.33% | 1,071 |
| 2026-06-11 | 48.27 | 48.90 | 47.95 | 48.90 | +1.88% | 1,327 |
| 2026-06-10 | 47.80 | 48.10 | 47.80 | 48.00 | -0.04% | 414 |
| 2026-06-09 | 47.99 | 48.02 | 47.80 | 48.02 | +0.67% | 1,186 |
| 2026-06-08 | 46.90 | 47.95 | 46.90 | 47.70 | +1.92% | 1,108 |
| 2026-06-05 | 45.90 | 46.91 | 45.33 | 46.80 | +1.66% | 7,273 |
| 2026-06-04 | 46.09 | 46.10 | 45.92 | 46.03 | +0.47% | 1,028 |
| 2026-06-03 | 45.82 | 46.09 | 45.82 | 45.82 | +0.00% | 398 |
| 2026-06-02 | 46.28 | 46.28 | 45.82 | 45.82 | -0.36% | 838 |
| 2026-06-01 | 46.14 | 46.50 | 45.98 | 45.98 | -0.47% | 1,712 |
| 2026-05-29 | 46.45 | 47.09 | 45.55 | 46.20 | -1.18% | 1,207 |
| 2026-05-28 | 46.50 | 46.75 | 46.37 | 46.75 | +0.54% | 572 |
| 2026-05-27 | 46.02 | 46.60 | 46.00 | 46.50 | +0.88% | 1,025 |
| 2026-05-26 | 46.00 | 46.25 | 46.00 | 46.09 | +1.31% | 110 |
| 2026-05-25 | 46.20 | 46.20 | 45.50 | 45.50 | -1.09% | 384 |
| 2026-05-22 | 46.05 | 46.05 | 46.00 | 46.00 | +1.09% | 328 |
| 2026-05-21 | 46.59 | 46.59 | 45.51 | 45.51 | -2.34% | 608 |
| 2026-05-20 | 46.15 | 46.59 | 46.15 | 46.59 | +0.44% | 104 |
| 2026-05-19 | 46.50 | 46.84 | 46.00 | 46.39 | -1.09% | 445 |
| 2026-05-18 | 47.25 | 47.28 | 46.90 | 46.90 | -0.64% | 373 |
| 2026-05-15 | 47.20 | 47.20 | 47.20 | 47.20 | -0.19% | 15 |
| 2026-05-14 | 45.99 | 47.30 | 45.99 | 47.29 | +1.42% | 867 |
| 2026-05-13 | 46.56 | 46.80 | 46.56 | 46.63 | +1.37% | 238 |
| 2026-05-12 | 45.80 | 46.80 | 45.80 | 46.00 | +0.43% | 188 |
| 2026-05-11 | 45.80 | 45.80 | 45.80 | 45.80 | +0.00% | 384 |
| 2026-05-08 | 47.00 | 47.00 | 45.80 | 45.80 | -2.65% | 1,909 |
| 2026-05-07 | 47.00 | 47.15 | 47.00 | 47.05 | -0.12% | 107 |
| 2026-05-06 | 47.30 | 47.49 | 47.01 | 47.10 | +0.42% | 1,157 |
| 2026-05-05 | 46.91 | 47.10 | 46.91 | 46.91 | -0.19% | 170 |
| 2026-05-04 | 46.60 | 47.00 | 46.60 | 47.00 | +0.12% | 746 |
| 2026-04-30 | 46.99 | 47.00 | 46.95 | 46.95 | +0.42% | 337 |
| 2026-04-29 | 46.59 | 46.80 | 46.58 | 46.75 | +0.43% | 75 |
| 2026-04-28 | 46.55 | 46.55 | 46.55 | 46.55 | +0.00% | 45 |
| 2026-04-27 | 46.54 | 46.55 | 46.54 | 46.55 | +0.00% | 137 |
| 2026-04-24 | 46.45 | 47.20 | 46.45 | 46.55 | +0.20% | 545 |
| 2026-04-23 | 46.74 | 46.74 | 46.45 | 46.45 | +0.01% | 248 |
| 2026-04-22 | 46.50 | 46.55 | 46.45 | 46.45 | -0.04% | 429 |
| 2026-04-21 | 46.47 | 46.60 | 46.47 | 46.47 | +0.01% | 434 |
| 2026-04-20 | 46.75 | 46.75 | 46.47 | 46.47 | -1.34% | 478 |
| 2026-04-17 | 47.19 | 47.20 | 46.80 | 47.09 | +1.16% | 713 |
| 2026-04-16 | 46.55 | 46.56 | 46.55 | 46.55 | +0.12% | 81 |
| 2026-04-15 | 46.65 | 47.00 | 46.50 | 46.50 | +0.01% | 1,010 |
| 2026-04-14 | 46.50 | 46.50 | 46.30 | 46.49 | +0.10% | 157 |
| 2026-04-13 | 46.21 | 46.45 | 46.21 | 46.45 | +0.33% | 328 |
| 2026-04-10 | 46.00 | 46.49 | 46.00 | 46.30 | -0.01% | 307 |
| 2026-04-09 | 46.26 | 46.30 | 46.01 | 46.30 | -0.63% | 507 |
| 2026-04-08 | 46.80 | 46.80 | 46.03 | 46.59 | +0.94% | 983 |
| 2026-04-07 | 45.51 | 46.90 | 45.51 | 46.16 | +1.90% | 1,349 |
| 2026-04-02 | 45.50 | 45.50 | 44.70 | 45.30 | -2.79% | 2,253 |
| 2026-04-01 | 44.60 | 46.60 | 44.00 | 46.60 | +5.91% | 2,275 |
| 2026-03-31 | 44.00 | 44.00 | 43.60 | 44.00 | +0.80% | 591 |
| 2026-03-30 | 43.70 | 43.90 | 43.65 | 43.65 | +0.11% | 208 |
| 2026-03-27 | 43.35 | 43.70 | 43.35 | 43.60 | +0.46% | 170 |
| 2026-03-26 | 43.40 | 43.40 | 43.00 | 43.40 | +0.00% | 198 |
| 2026-03-25 | 43.60 | 43.60 | 42.90 | 43.40 | +0.00% | 1,246 |
| 2026-03-24 | 43.70 | 43.70 | 43.00 | 43.40 | +1.17% | 748 |
| 2026-03-23 | 44.30 | 44.50 | 42.50 | 42.90 | -4.67% | 6,967 |
| 2026-03-20 | 46.20 | 46.20 | 45.00 | 45.00 | -2.39% | 1,740 |
| 2026-03-19 | 46.80 | 47.00 | 46.10 | 46.10 | -1.28% | 2,818 |
| 2026-03-18 | 46.50 | 47.10 | 46.50 | 46.70 | +1.30% | 375 |
| 2026-03-17 | 46.00 | 46.40 | 46.00 | 46.10 | +0.44% | 387 |
| 2026-03-16 | 46.60 | 46.60 | 45.90 | 45.90 | +0.66% | 231 |
| 2026-03-13 | 45.50 | 46.00 | 45.40 | 45.60 | +0.22% | 399 |
| 2026-03-12 | 45.30 | 46.40 | 45.25 | 45.50 | +0.66% | 2,045 |
| 2026-03-11 | 44.60 | 45.30 | 44.60 | 45.20 | +3.67% | 407 |
| 2026-03-10 | 44.00 | 44.00 | 43.60 | 43.60 | -0.68% | 628 |
| 2026-03-09 | 45.90 | 45.90 | 43.90 | 43.90 | -4.77% | 1,791 |
| 2026-03-06 | 46.70 | 46.70 | 46.10 | 46.10 | -1.91% | 721 |
| 2026-03-05 | 47.70 | 47.70 | 47.00 | 47.00 | -0.84% | 2,172 |
| 2026-03-04 | 47.80 | 47.80 | 47.00 | 47.40 | -0.84% | 793 |
| 2026-03-03 | 48.90 | 48.90 | 47.80 | 47.80 | -1.65% | 2,415 |
| 2026-03-02 | 48.60 | 48.90 | 48.20 | 48.60 | +1.46% | 1,926 |
| 2026-02-27 | 47.00 | 48.00 | 47.00 | 47.90 | +1.91% | 1,639 |
| 2026-02-26 | 47.00 | 47.00 | 47.00 | 47.00 | +0.00% | 798 |
| 2026-02-25 | 46.00 | 47.00 | 45.90 | 47.00 | +2.40% | 2,521 |
| 2026-02-24 | 45.90 | 45.90 | 45.40 | 45.90 | +0.22% | 1,538 |
| 2026-02-23 | 45.90 | 45.90 | 45.50 | 45.80 | -0.22% | 1,028 |
| 2026-02-20 | 46.00 | 46.00 | 45.60 | 45.90 | +0.22% | 1,682 |
| 2026-02-19 | 45.60 | 46.20 | 45.60 | 45.80 | +1.33% | 1,389 |
| 2026-02-18 | 45.10 | 46.20 | 45.10 | 45.20 | -1.74% | 2,104 |
| 2026-02-17 | 45.90 | 46.20 | 45.80 | 46.00 | +0.22% | 4,534 |
| 2026-02-16 | 45.30 | 45.90 | 45.30 | 45.90 | +1.77% | 1,559 |
| 2026-02-13 | 45.20 | 45.50 | 44.70 | 45.10 | +0.67% | 3,478 |
| 2026-02-12 | 43.60 | 45.30 | 43.60 | 44.80 | +3.23% | 3,799 |
| 2026-02-11 | 43.80 | 44.00 | 43.30 | 43.40 | -1.14% | 4,900 |
| 2026-02-10 | 43.00 | 43.90 | 43.00 | 43.90 | +1.39% | 1,758 |
| 2026-02-09 | 43.10 | 43.40 | 43.10 | 43.30 | +0.70% | 999 |
| 2026-02-06 | 42.90 | 43.00 | 42.90 | 43.00 | +0.23% | 153 |
| 2026-02-05 | 43.00 | 43.00 | 42.90 | 42.90 | -0.46% | 71 |
| 2026-02-04 | 43.10 | 43.20 | 43.10 | 43.10 | +0.00% | 195 |
| 2026-02-03 | 43.60 | 43.60 | 43.00 | 43.10 | -0.69% | 980 |
| 2026-02-02 | 42.60 | 43.60 | 42.60 | 43.40 | +1.88% | 1,886 |
| 2026-01-30 | 42.80 | 43.00 | 42.60 | 42.60 | -0.47% | 1,526 |
| 2026-01-29 | 43.60 | 43.60 | 42.50 | 42.80 | -1.83% | 3,133 |
| 2026-01-28 | 43.60 | 43.90 | 43.60 | 43.60 | -0.46% | 1,686 |
| 2026-01-27 | 43.70 | 44.00 | 43.70 | 43.80 | +0.46% | 401 |
| 2026-01-26 | 43.80 | 44.00 | 43.30 | 43.60 | +1.16% | 1,571 |
| 2026-01-23 | 43.50 | 43.80 | 43.00 | 43.10 | -1.82% | 759 |
| 2026-01-22 | 44.00 | 44.00 | 43.30 | 43.90 | +0.46% | 1,141 |
| 2026-01-21 | 43.70 | 43.70 | 43.40 | 43.70 | +0.00% | 178 |
| 2026-01-20 | 43.80 | 43.80 | 43.70 | 43.70 | -0.46% | 834 |
| 2026-01-19 | 44.50 | 44.50 | 43.80 | 43.90 | -0.90% | 1,456 |
| 2026-01-16 | 44.80 | 44.80 | 44.30 | 44.30 | -1.12% | 1,345 |
| 2026-01-15 | 45.60 | 46.20 | 44.10 | 44.80 | -1.75% | 4,204 |
| 2026-01-14 | 46.60 | 46.60 | 45.60 | 45.60 | -1.51% | 1,836 |
| 2026-01-13 | 46.60 | 46.60 | 46.00 | 46.30 | +1.76% | 1,695 |
| 2026-01-12 | 46.30 | 46.60 | 45.50 | 45.50 | -1.73% | 2,675 |
| 2026-01-09 | 44.80 | 46.30 | 44.80 | 46.30 | +4.51% | 4,314 |
| 2026-01-08 | 44.10 | 44.50 | 44.10 | 44.30 | +0.68% | 1,832 |
| 2026-01-07 | 44.20 | 44.20 | 44.00 | 44.00 | +0.92% | 936 |
| 2026-01-06 | 43.40 | 44.20 | 43.40 | 43.60 | +1.40% | 1,693 |
| 2026-01-05 | 42.60 | 43.00 | 42.10 | 43.00 | +1.42% | 2,301 |
| 2026-01-02 | 42.40 | 42.50 | 42.10 | 42.40 | -0.70% | 550 |
| 2025-12-31 | 42.90 | 42.90 | 42.10 | 42.70 | +1.18% | 2,272 |
| 2025-12-30 | 42.20 | 42.50 | 42.10 | 42.20 | +0.00% | 907 |
| 2025-12-29 | 42.30 | 42.60 | 42.10 | 42.20 | +0.24% | 1,044 |
| 2025-12-24 | 42.10 | 42.10 | 42.00 | 42.10 | +0.00% | 1,050 |
| 2025-12-23 | 42.30 | 42.40 | 42.00 | 42.10 | -0.47% | 785 |
| 2025-12-22 | 42.50 | 42.50 | 42.00 | 42.30 | -0.47% | 1,193 |
| 2025-12-19 | 42.70 | 42.90 | 42.50 | 42.50 | -0.23% | 1,304 |
| 2025-12-18 | 42.50 | 42.70 | 42.30 | 42.60 | +0.24% | 1,844 |
| 2025-12-17 | 42.50 | 42.50 | 42.50 | 42.50 | -0.23% | 185 |
| 2025-12-15 | 42.80 | 43.20 | 42.60 | 42.60 | +0.00% | 764 |
| 2025-12-12 | 42.60 | 42.70 | 42.50 | 42.60 | +0.00% | 1,266 |
| 2025-12-11 | 42.60 | 42.60 | 42.60 | 42.60 | -1.16% | 463 |
| 2025-12-10 | 43.00 | 43.20 | 42.80 | 43.10 | +0.70% | 486 |
| 2025-12-09 | 42.80 | 43.00 | 42.80 | 42.80 | -0.70% | 288 |
| 2025-12-08 | 43.70 | 43.70 | 43.10 | 43.10 | -1.60% | 849 |
| 2025-12-05 | 43.90 | 43.90 | 43.40 | 43.80 | +0.46% | 371 |
| 2025-12-04 | 42.70 | 43.60 | 42.70 | 43.60 | +2.11% | 1,605 |
| 2025-12-03 | 42.50 | 42.70 | 42.40 | 42.70 | +0.71% | 1,333 |
| 2025-12-02 | 43.00 | 43.00 | 42.40 | 42.40 | -1.40% | 1,985 |
| 2025-12-01 | 43.50 | 43.80 | 43.00 | 43.00 | +0.00% | 1,467 |
| 2025-11-28 | 42.80 | 43.00 | 42.80 | 43.00 | +0.70% | 878 |
| 2025-11-27 | 43.10 | 43.10 | 42.70 | 42.70 | -1.39% | 978 |
| 2025-11-26 | 43.30 | 43.90 | 43.00 | 43.30 | +0.00% | 1,799 |
| 2025-11-25 | 42.70 | 44.10 | 42.70 | 43.30 | +1.17% | 2,957 |
| 2025-11-24 | 43.10 | 43.10 | 41.80 | 42.80 | -0.47% | 2,755 |
| 2025-11-21 | 42.00 | 43.00 | 42.00 | 43.00 | +1.42% | 1,882 |
| 2025-11-20 | 42.00 | 42.50 | 41.80 | 42.40 | +2.42% | 825 |
| 2025-11-19 | 41.30 | 41.90 | 41.30 | 41.40 | -0.72% | 370 |
| 2025-11-18 | 41.80 | 41.80 | 41.70 | 41.70 | -0.24% | 395 |
| 2025-11-17 | 41.90 | 42.00 | 41.50 | 41.80 | +0.00% | 2,112 |
| 2025-11-14 | 41.00 | 41.80 | 41.00 | 41.80 | +2.45% | 3,111 |
| 2025-11-13 | 40.80 | 41.00 | 40.80 | 40.80 | +0.00% | 21,712 |
| 2025-11-12 | 40.80 | 40.80 | 40.30 | 40.80 | +1.24% | 1,096 |
| 2025-11-11 | 40.80 | 40.80 | 40.20 | 40.30 | -1.23% | 927 |
| 2025-11-10 | 40.80 | 41.00 | 40.50 | 40.80 | +0.00% | 857 |
| 2025-11-07 | 41.00 | 41.00 | 40.80 | 40.80 | -0.49% | 416 |
| 2025-11-06 | 40.50 | 41.00 | 40.50 | 41.00 | +1.23% | 992 |
| 2025-11-05 | 40.40 | 40.80 | 40.40 | 40.50 | +0.75% | 710 |
| 2025-11-04 | 41.10 | 41.10 | 40.20 | 40.20 | -1.23% | 1,080 |
| 2025-11-03 | 40.80 | 41.20 | 40.70 | 40.70 | +0.00% | 1,802 |
| 2025-10-31 | 41.20 | 41.20 | 40.70 | 40.70 | -0.73% | 625 |
| 2025-10-30 | 40.20 | 41.00 | 40.20 | 41.00 | +1.23% | 450 |
| 2025-10-29 | 40.50 | 40.80 | 40.50 | 40.50 | +0.00% | 933 |
| 2025-10-28 | 40.50 | 40.70 | 40.50 | 40.50 | -0.25% | 223,003 |
| 2025-10-27 | 40.60 | 40.70 | 40.50 | 40.60 | -0.49% | 957 |
| 2025-10-24 | 40.70 | 40.90 | 40.30 | 40.80 | +0.25% | 1,585 |
| 2025-10-23 | 40.70 | 40.90 | 40.70 | 40.70 | +0.25% | 286 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.65%). Worst month: Jan (-3.35%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Nextensa NV's (NEXTA.BR) latest close?
44.40 on 2026-10-16, from the Closelook data lake's daily price record.
What is NEXTA.BR's 52-week high and low?
48.90 high and 40.10 low over the trailing 52 weeks, as of 2026-10-16.
What is Nextensa NV's strongest and weakest month historically?
Historically, NEXTA.BR's strongest calendar month has been Nov (average +5.65%) and its weakest Jan (average -3.35%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 457 daily bars in the Closelook data lake.