Nextensa NV（NEXTA.BR）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+5.65%）。最弱月份：1月（-3.35%）。基于2年每日数据（2025–2026）。

1月-3.35%
2月+3.93%
3月-3.06%
4月+0.74%
5月+0.40%
6月-0.31%
7月-3.19%
8月+2.17%
9月-2.88%
10月-0.97%
11月+5.65%
12月-0.70%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Nextensa NV（NEXTA.BR）最新收盘价是多少？

2026-10-16 收于 44.40，来自Closelook数据湖的每日价格记录。

NEXTA.BR 的52周最高价和最低价是多少？

过去52周最高 48.90、最低 40.10（截至 2026-10-16）。

Nextensa NV 历史上最强和最弱的月份是哪个？

历史上，NEXTA.BR 最强的日历月份是11月（平均 +5.65%），最弱的是1月（平均 -3.35%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的457根日线计算。