O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

NEOE3 - NEOENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 20,72 20,94 +1,06% 20,59 21,02 20,88 20,93 20,98 3.538 2.066.733.300
16/4/2025 20,71 20,72 -0,58% 20,54 20,93 20,76 20,70 20,76 3.693 1.627.554.700
15/4/2025 20,54 20,84 +0,92% 20,44 20,95 20,70 20,82 20,84 5.096 4.902.846.100
14/4/2025 20,56 20,65 +0,88% 20,34 20,72 20,59 20,63 20,73 7.563 3.040.585.000
11/4/2025 20,36 20,47 +1,09% 20,01 20,53 20,27 20,46 20,53 4.491 2.832.646.600
10/4/2025 20,45 20,25 -0,98% 20,02 20,48 20,20 20,14 20,27 4.907 2.178.587.500
9/4/2025 20,29 20,45 +0,79% 19,97 20,59 20,27 20,36 20,45 4.757 2.520.979.300
8/4/2025 20,27 20,29 -0,34% 19,83 20,48 20,18 20,16 20,30 6.420 3.200.871.100
7/4/2025 20,32 20,36 -0,63% 20,00 20,46 20,24 20,23 20,37 5.322 1.610.648.000
4/4/2025 20,80 20,49 -1,91% 20,28 20,80 20,45 20,34 20,50 4.555 1.740.058.300
3/4/2025 20,66 20,89 +0,92% 20,57 21,23 20,81 20,79 20,90 3.840 1.317.419.900
2/4/2025 20,71 20,70 -0,58% 20,60 20,98 20,69 20,67 20,70 3.564 1.531.309.000
1/4/2025 20,85 20,82 -0,38% 20,74 20,98 20,87 20,81 20,90 4.667 1.320.710.200
31/3/2025 20,85 20,90 +0,05% 20,77 21,24 20,97 20,89 21,00 6.065 3.140.100.700
28/3/2025 20,87 20,89 -0,29% 20,75 21,02 20,89 20,89 20,97 2.297 991.604.800
27/3/2025 20,99 20,95 -0,19% 20,79 21,09 20,91 20,93 20,98 3.430 1.981.443.200
26/3/2025 21,10 20,99 -0,10% 20,63 21,10 20,90 20,97 21,02 4.694 3.403.106.000
25/3/2025 20,83 21,01 +0,86% 20,56 21,31 20,95 20,85 21,02 6.537 4.252.913.100
24/3/2025 21,18 20,83 -1,65% 20,72 21,29 20,95 20,81 20,95 1.970 922.612.500
21/3/2025 20,82 21,18 +1,73% 20,77 21,29 21,13 21,16 21,18 3.990 3.239.521.000
20/3/2025 20,84 20,82 -0,43% 20,66 20,90 20,81 20,82 20,86 4.177 1.756.229.800
19/3/2025 20,59 20,91 +1,06% 20,59 20,92 20,83 20,84 20,91 3.350 1.907.042.400
18/3/2025 20,61 20,69 0,00% 20,53 20,77 20,68 20,59 20,70 3.191 1.298.720.700
17/3/2025 20,40 20,69 +0,24% 20,40 20,79 20,67 20,65 20,72 2.664 1.264.615.400
14/3/2025 20,41 20,64 +1,18% 20,25 20,84 20,65 20,62 20,72 3.356 1.758.111.000
13/3/2025 20,20 20,40 +1,39% 20,06 20,57 20,32 20,40 20,50 4.277 2.251.522.600
12/3/2025 19,71 20,12 +1,98% 19,66 20,22 19,96 20,11 20,20 3.001 3.592.513.700
11/3/2025 19,68 19,73 -0,30% 19,46 19,74 19,60 19,65 19,75 3.429 1.803.325.000
10/3/2025 19,85 19,79 -0,40% 19,63 19,99 19,84 19,66 19,80 8.303 3.060.406.900
7/3/2025 19,51 19,87 +1,58% 19,29 19,88 19,74 19,86 19,88 4.934 1.826.552.900
6/3/2025 19,37 19,56 +0,98% 19,25 19,83 19,59 19,55 19,62 10.067 3.417.637.500
5/3/2025 19,33 19,37 -0,41% 19,01 19,56 19,31 19,36 19,50 4.142 1.643.526.200
28/2/2025 19,39 19,45 -0,71% 19,20 19,64 19,47 19,44 19,45 5.017 2.186.781.600
27/2/2025 19,61 19,59 -0,51% 19,37 19,73 19,49 19,55 19,59 2.661 1.283.702.800
26/2/2025 19,74 19,69 -0,25% 19,64 19,85 19,71 19,64 19,71 2.160 1.006.192.500
25/2/2025 19,39 19,74 +1,75% 19,31 19,80 19,68 19,73 19,78 2.982 1.152.687.600
24/2/2025 19,72 19,40 -1,87% 19,32 19,78 19,47 19,32 19,43 2.834 1.191.016.900
21/2/2025 19,63 19,77 +0,66% 19,52 19,90 19,72 19,70 19,78 5.404 2.185.669.600
20/2/2025 19,75 19,64 -0,56% 19,19 19,75 19,37 19,55 19,68 6.451 6.473.599.700
19/2/2025 20,14 19,75 -2,66% 19,48 20,16 19,68 19,64 19,76 5.848 3.607.875.300
18/2/2025 20,11 20,29 +1,60% 19,97 20,68 20,22 20,20 20,30 7.754 3.842.620.500
17/2/2025 19,68 19,97 +1,73% 19,50 20,14 19,97 19,86 19,97 6.491 2.303.187.300
14/2/2025 18,73 19,63 +5,14% 18,65 19,63 19,14 19,56 19,63 4.577 3.607.977.600
13/2/2025 18,36 18,67 +1,69% 18,22 18,67 18,43 18,54 18,67 5.135 2.467.978.900
12/2/2025 18,35 18,36 -0,22% 17,90 18,42 18,26 18,26 18,36 15.510 8.627.416.000
11/2/2025 18,23 18,40 +1,10% 18,14 18,48 18,24 18,35 18,40 6.454 9.847.176.700
10/2/2025 18,21 18,20 0,00% 18,03 18,39 18,22 18,20 18,28 6.401 7.664.307.700
7/2/2025 18,45 18,20 -1,73% 18,04 18,51 18,21 18,19 18,20 3.992 3.346.800.400
6/2/2025 18,60 18,52 -0,22% 18,37 18,67 18,49 18,52 18,53 2.807 1.177.169.100
5/2/2025 18,90 18,56 -1,07% 18,53 18,90 18,63 18,55 18,64 1.996 711.048.600
4/2/2025 18,67 18,76 +0,64% 18,52 18,96 18,81 18,75 18,90 3.129 1.260.921.500
3/2/2025 18,71 18,64 -0,59% 18,45 18,71 18,57 18,53 18,64 3.972 1.876.438.600
31/1/2025 18,78 18,75 -0,16% 18,68 18,97 18,79 18,74 18,75 4.473 1.985.513.500
30/1/2025 18,32 18,78 +2,96% 18,30 18,90 18,75 18,78 18,84 6.122 2.796.763.700
29/1/2025 18,38 18,24 -1,03% 18,24 18,48 18,33 18,24 18,32 3.324 1.075.082.400
28/1/2025 18,46 18,43 0,00% 18,26 18,55 18,39 18,41 18,49 2.963 974.394.500
27/1/2025 18,10 18,43 +1,82% 18,10 18,54 18,38 18,42 18,44 4.366 1.346.167.000
24/1/2025 18,16 18,10 -0,55% 18,06 18,31 18,15 18,10 18,17 2.339 937.038.900
23/1/2025 18,32 18,20 -0,93% 18,04 18,47 18,20 18,20 18,24 3.377 1.504.835.900
22/1/2025 18,36 18,37 0,00% 18,17 18,49 18,36 18,37 18,46 3.800 1.792.054.500
21/1/2025 18,08 18,37 +1,66% 17,96 18,46 18,27 18,37 18,39 3.854 1.395.783.600
20/1/2025 18,39 18,07 -1,36% 18,05 18,39 18,14 18,06 18,10 3.020 1.088.034.800
17/1/2025 18,37 18,32 0,00% 18,06 18,45 18,27 18,15 18,32 5.279 2.135.250.100
16/1/2025 18,50 18,32 -0,70% 18,30 18,66 18,43 18,31 18,44 6.514 2.354.609.600
15/1/2025 18,30 18,45 +1,82% 18,23 18,46 18,33 18,36 18,45 2.298 832.302.500
14/1/2025 18,14 18,12 -0,38% 18,03 18,25 18,18 18,12 18,29 2.309 1.221.121.800
13/1/2025 18,22 18,19 -0,22% 17,93 18,27 18,09 18,19 18,20 3.012 1.301.603.100
10/1/2025 18,50 18,23 -0,76% 18,03 18,50 18,20 18,20 18,27 2.770 1.348.635.000
9/1/2025 18,76 18,37 -2,08% 18,37 18,77 18,51 18,36 18,37 2.061 1.006.066.200
8/1/2025 19,04 18,76 -1,57% 18,74 19,07 18,81 18,74 18,80 1.653 888.022.000
7/1/2025 18,97 19,06 +0,90% 18,91 19,12 19,01 19,06 19,12 1.805 1.181.651.100
6/1/2025 18,86 18,89 -0,05% 18,83 19,02 18,89 18,88 18,89 2.789 1.594.004.900
3/1/2025 18,93 18,90 -0,16% 18,71 19,00 18,88 18,87 18,90 3.714 2.278.922.100
2/1/2025 18,91 18,93 +0,11% 18,62 18,99 18,87 18,85 18,94 3.318 2.078.484.800
30/12/2024 19,09 18,91 -0,58% 18,75 19,09 18,90 18,90 18,95 1.996 862.062.900
27/12/2024 18,95 19,02 +0,53% 18,95 19,21 19,07 19,02 19,09 3.726 1.602.104.800
26/12/2024 19,12 18,92 -1,05% 18,92 19,17 19,04 18,92 19,08 1.922 1.106.339.600
23/12/2024 19,51 19,12 -2,00% 19,05 19,51 19,14 19,09 19,12 2.328 1.413.163.600
20/12/2024 19,37 19,51 +0,67% 19,18 19,69 19,40 19,40 19,51 3.314 3.106.006.300
19/12/2024 19,95 19,38 -2,66% 19,03 20,01 19,34 19,18 19,38 10.655 6.502.734.800
18/12/2024 20,09 19,91 -2,83% 19,68 20,48 20,14 19,84 19,93 8.795 12.883.002.800
17/12/2024 20,32 20,49 +1,14% 20,32 20,70 20,54 20,49 20,62 4.821 3.367.528.600
16/12/2024 20,30 20,26 -0,20% 20,26 20,62 20,44 20,26 20,42 5.191 3.597.600.800
13/12/2024 20,52 20,30 -1,07% 20,12 20,68 20,40 20,14 20,32 4.711 2.958.113.500
12/12/2024 20,74 20,52 -1,16% 20,36 20,84 20,51 20,50 20,55 6.776 6.190.310.100
11/12/2024 20,27 20,76 +2,47% 20,26 20,99 20,59 20,76 20,86 5.334 5.071.910.000
10/12/2024 20,19 20,26 +0,65% 19,90 20,39 20,29 20,26 20,35 4.257 2.079.859.300
9/12/2024 19,78 20,13 +1,77% 19,73 20,33 20,02 20,12 20,13 5.163 3.551.091.500
6/12/2024 19,33 19,78 +1,38% 19,33 19,83 19,71 19,76 19,80 3.671 3.735.635.200
5/12/2024 19,29 19,51 +1,61% 19,26 19,75 19,48 19,50 19,60 3.817 1.971.339.000
4/12/2024 19,15 19,20 +0,16% 18,95 19,28 19,14 19,20 19,21 5.215 1.969.273.300
3/12/2024 19,20 19,17 -0,16% 19,04 19,34 19,19 19,15 19,26 3.258 1.747.031.600
2/12/2024 19,40 19,20 -1,03% 19,01 19,40 19,13 19,09 19,20 3.718 2.203.088.800
29/11/2024 19,69 19,40 -0,51% 18,98 19,69 19,22 19,27 19,40 6.665 2.775.211.300
28/11/2024 20,46 19,50 -5,71% 19,50 20,79 20,30 19,50 19,65 4.393 6.024.725.400
27/11/2024 20,04 20,68 +3,19% 20,01 20,75 20,57 20,67 20,71 9.562 12.648.419.100
26/11/2024 19,90 20,04 +1,21% 19,87 20,23 20,06 20,04 20,07 2.898 1.563.784.900
25/11/2024 19,88 19,80 -0,75% 19,73 20,07 19,83 19,80 19,83 2.971 2.302.272.100
22/11/2024 19,61 19,95 +2,57% 19,52 19,95 19,75 19,86 19,95 5.685 4.354.895.800
21/11/2024 19,55 19,45 -1,02% 19,24 19,63 19,47 19,45 19,49 5.587 2.924.948.500
19/11/2024 19,62 19,65 +0,67% 19,41 19,78 19,64 19,64 19,66 5.688 2.507.544.800
18/11/2024 19,10 19,52 +2,20% 19,05 19,61 19,45 19,52 19,58 4.477 4.128.071.800
14/11/2024 18,99 19,10 +0,58% 18,79 19,28 19,14 19,09 19,12 2.457 960.468.300
13/11/2024 18,65 18,99 +1,50% 18,43 18,99 18,69 18,90 18,99 4.632 2.815.280.600
12/11/2024 19,05 18,71 -1,73% 18,63 19,09 18,83 18,70 18,71 6.364 2.163.404.100
11/11/2024 19,54 19,04 -2,21% 19,04 19,57 19,27 19,03 19,07 5.214 1.965.337.100
8/11/2024 19,39 19,47 +0,62% 19,27 19,59 19,42 19,46 19,47 4.169 7.107.898.200
7/11/2024 19,41 19,35 -0,26% 19,31 19,57 19,42 19,34 19,40 4.462 2.269.811.800
6/11/2024 19,45 19,40 -0,26% 19,24 19,54 19,41 19,40 19,42 4.102 4.523.800.200
5/11/2024 19,47 19,45 -0,05% 19,35 19,63 19,43 19,45 19,47 5.107 3.080.899.400
4/11/2024 19,00 19,46 +1,88% 19,00 19,48 19,38 19,43 19,47 3.833 2.281.812.600
1/11/2024 19,13 19,10 0,00% 18,95 19,13 19,08 19,10 19,11 3.105 3.948.723.900
31/10/2024 19,01 19,10 0,00% 18,98 19,24 19,09 19,10 19,11 4.987 1.901.015.800
30/10/2024 19,25 19,10 -0,78% 19,01 19,32 19,10 19,07 19,13 2.821 1.249.476.700
29/10/2024 19,20 19,25 +0,26% 19,15 19,31 19,21 19,20 19,26 1.799 1.832.291.100
28/10/2024 19,17 19,20 +0,79% 19,08 19,36 19,21 19,20 19,24 2.838 3.338.485.800
25/10/2024 19,08 19,05 -0,26% 18,95 19,23 19,06 19,05 19,07 2.564 1.501.371.500
24/10/2024 19,08 19,10 -0,47% 18,76 19,31 18,94 19,10 19,13 4.383 1.894.812.300
23/10/2024 19,00 19,19 -0,57% 18,67 19,59 19,07 19,19 19,22 5.214 2.657.809.800
22/10/2024 19,30 19,30 +0,05% 19,12 19,38 19,26 19,28 19,36 3.843 2.062.089.600
21/10/2024 19,29 19,29 0,00% 19,20 19,43 19,28 19,29 19,40 5.053 2.597.226.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.