NextEra Energy Inc (NEXT34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.79 | 5.47155547156 | 105.82 | 112.77 | 105.82 | 5519 | 110.12071446 | DR |
| 4 | -8.27 | -6.8985652319 | 119.88 | 120.09 | 105.82 | 3227 | 113.69950174 | DR |
| 12 | -2.86 | -2.49847121517 | 114.47 | 121.68 | 104.94 | 6191 | 111.99865831 | DR |
| 26 | 9.91 | 9.74434611603 | 101.7 | 121.68 | 96.3 | 3939 | 111.15346795 | DR |
| 52 | 38.54 | 52.7439441631 | 73.07 | 121.68 | 66.85 | 3138 | 102.00793978 | DR |
| 156 | -17.87 | -13.8013592833 | 129.48 | 131.76 | 62.63 | 2073 | 99.39294644 | DR |
| 260 | -134.32 | -54.6171674867 | 245.93 | 429.19 | 62.63 | 2123 | 111.23800404 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 111.61 | -0.08 | -0.07 | 111.24 | 112.09 | 111.24 | 249 |
| 1735248540 | 111.69 | -0.07 | -0.06 | 112.77 | 112.77 | 111.63 | 247 |
| 1734989340 | 111.76 | 2.64 | 2.42 | 109.58 | 112.2 | 109.58 | 6036 |
| 1734730200 | 109.12 | -5.21 | -4.56 | 105.82 | 109.45 | 105.82 | 10275 |
| 1734643800 | 114.33 | 1.92 | 1.71 | 113.53 | 115.06 | 106.93 | 325 |
| 1734557400 | 112.41 | -0.71 | -0.63 | 111.56 | 112.64 | 111.24 | 4689 |
| 1734470940 | 113.12 | -1.93 | -1.68 | 112.02 | 113.12 | 109.68 | 1653 |
| 1734384540 | 115.05 | 0 | 0.00 | 115.06 | 115.06 | 110.72 | 361 |
| 1734125340 | 115.05 | 0.06 | 0.05 | 109.01 | 115.05 | 109.01 | 5378 |
| 1734039000 | 114.99 | -1.52 | -1.30 | 110.33 | 114.99 | 109.08 | 610 |
| 1733952540 | 116.51 | -2.54 | -2.13 | 111.96 | 116.51 | 109.89 | 1639 |
| 1733866140 | 119.05 | 5.09 | 4.47 | 113.3 | 119.05 | 110.99 | 243 |
| 1733779740 | 113.96 | 0.06 | 0.05 | 114.96 | 114.96 | 113.41 | 846 |
| 1733520600 | 113.9 | -0.78 | -0.68 | 114.42 | 115.44 | 113.9 | 5277 |
| 1733434200 | 114.68 | 1.25 | 1.10 | 113.42 | 114.84 | 112.7 | 632 |
| 1733347800 | 113.43 | -3 | -2.58 | 115.1 | 115.12 | 113.28 | 2794 |
| 1733261340 | 116.43 | 0.07 | 0.06 | 117.53 | 117.61 | 115.59 | 3376 |
| 1733174940 | 116.36 | -2 | -1.69 | 119.46 | 120.06 | 116.36 | 11302 |
| 1732915740 | 118.36 | 2.52 | 2.18 | 119.88 | 120.09 | 116.88 | 2399 |
| 1732829400 | 115.84 | -1.23 | -1.05 | 118.5 | 118.5 | 115.84 | 4929 |
| 1732743000 | 117.07 | 3.91 | 3.46 | 113.04 | 117.07 | 113.04 | 1054 |
| 1732656600 | 113.16 | 2.28 | 2.06 | 110.81 | 113.16 | 110.81 | 461 |
| 1732570140 | 110.88 | 0.34 | 0.31 | 108.32 | 111.5 | 108.32 | 705 |
| 1732310940 | 110.54 | -1.57 | -1.40 | 113.24 | 113.24 | 110 | 5226 |
| 1732224600 | 112.11 | 1.11 | 1.00 | 111.03 | 112.8 | 107.91 | 1570 |
| 1732051800 | 111 | 1 | 0.91 | 108 | 111.56 | 108 | 1076 |
| 1731965340 | 110 | -2.99 | -2.65 | 112.99 | 112.99 | 108.45 | 175193 |
| 1731619800 | 112.99 | -0.55 | -0.48 | 108.21 | 112.99 | 106.81 | 4068 |
| 1731533400 | 113.54 | 1.72 | 1.54 | 111.62 | 113.54 | 106.61 | 5111 |
| 1731446940 | 111.82 | 0.75 | 0.68 | 108.9 | 111.82 | 106.49 | 591 |
| 1731360540 | 111.07 | 0.28 | 0.25 | 111.49 | 112.56 | 109.34 | 4860 |
| 1731101400 | 110.79 | 0.93 | 0.85 | 110.42 | 111.4 | 107.36 | 4802 |
| 1731014940 | 109.86 | 3.86 | 3.64 | 105.31 | 109.86 | 104.94 | 2144 |
| 1730928600 | 106 | -10 | -8.62 | 107.96 | 107.96 | 104.99 | 9039 |
| 1730842200 | 116 | 1 | 0.87 | 113.52 | 116 | 111.8 | 720 |
| 1730755800 | 115 | 0.2 | 0.17 | 112.79 | 115 | 111.49 | 1343 |
| 1730496600 | 114.8 | -1.03 | -0.89 | 115.72 | 115.72 | 113 | 26141 |
| 1730410200 | 115.83 | 1.93 | 1.69 | 119.85 | 119.85 | 113 | 943 |
| 1730323800 | 113.9 | -0.82 | -0.71 | 115.61 | 115.61 | 113.74 | 376 |
| 1730237340 | 114.72 | -3.63 | -3.07 | 114.99 | 115.56 | 114.08 | 1074 |
| 1730151000 | 118.35 | 1.58 | 1.35 | 116.52 | 118.92 | 116.52 | 260 |
| 1729891800 | 116.77 | 0.01 | 0.01 | 117.9 | 118.08 | 116.16 | 9865 |
| 1729805400 | 116.76 | -3.6 | -2.99 | 121.57 | 121.57 | 116.76 | 714 |
| 1729719000 | 120.36 | 0.38 | 0.32 | 119.06 | 120.6 | 118.8 | 989 |
| 1729632600 | 119.98 | 0.67 | 0.56 | 119.13 | 119.98 | 118 | 227 |
| 1729546140 | 119.31 | -0.69 | -0.58 | 120.47 | 121.68 | 119.19 | 335 |
| 1729287000 | 120 | 0.01 | 0.01 | 118.5 | 120.24 | 118.1 | 5992 |
| 1729200540 | 119.99 | 0.79 | 0.66 | 119.2 | 120 | 118.6 | 2789 |
| 1729114140 | 119.2 | -0.79 | -0.66 | 119.99 | 119.99 | 117.85 | 3617 |
| 1729027740 | 119.99 | 3.74 | 3.22 | 116.61 | 119.99 | 116.61 | 2901 |
| 1728941340 | 116.25 | 1.81 | 1.58 | 115.1 | 116.25 | 115 | 648 |
| 1728682200 | 114.44 | 0.18 | 0.16 | 112.74 | 115.06 | 112.5 | 4497 |
| 1728595740 | 114.26 | -2.28 | -1.96 | 112.85 | 115.3 | 112.85 | 1222 |
| 1728509400 | 116.54 | 4.7 | 4.20 | 112.2 | 116.54 | 111.31 | 681 |
| 1728422940 | 111.84 | 1.74 | 1.58 | 110.52 | 112.64 | 110.52 | 459 |
| 1728336600 | 110.1 | -4.33 | -3.78 | 113.52 | 113.52 | 110.1 | 608 |
| 1728077400 | 114.43 | -1.97 | -1.69 | 114.47 | 114.66 | 113.57 | 1362 |
| 1727991000 | 116.4 | 0.36 | 0.31 | 116.5 | 117.72 | 115.92 | 679 |
| 1727904540 | 116.04 | -1.08 | -0.92 | 115.14 | 116.4 | 115.14 | 1409 |
| 1727818200 | 117.12 | 2.72 | 2.38 | 115.2 | 117.24 | 114.12 | 4074 |
| 1727731800 | 114.4 | 1.85 | 1.64 | 114.7 | 115.39 | 114.4 | 865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
