Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 28,47 | 28,21 | -1,02% | 27,96 | 28,54 | 28,17 | 28,12 | 28,21 | 3.491 | 2.690.872.600 |
| 5/9/2025 | 28,01 | 28,50 | +1,89% | 27,98 | 28,62 | 28,28 | 28,45 | 28,51 | 6.884 | 4.300.152.800 |
| 4/9/2025 | 28,28 | 27,97 | +0,21% | 27,62 | 28,95 | 28,25 | 27,91 | 27,98 | 12.011 | 8.524.150.300 |
| 3/9/2025 | 26,97 | 27,91 | +3,87% | 26,77 | 28,04 | 27,54 | 27,84 | 27,92 | 9.677 | 11.880.213.800 |
| 2/9/2025 | 27,05 | 26,87 | -1,18% | 26,65 | 27,27 | 26,93 | 26,85 | 26,88 | 6.316 | 4.252.515.400 |
| 1/9/2025 | 27,45 | 27,19 | -0,55% | 26,98 | 27,45 | 27,13 | 27,15 | 27,20 | 2.502 | 1.247.871.000 |
| 29/8/2025 | 27,19 | 27,34 | +0,26% | 26,95 | 27,65 | 27,29 | 27,22 | 27,35 | 6.311 | 2.952.094.500 |
| 28/8/2025 | 27,29 | 27,27 | +0,59% | 27,09 | 27,47 | 27,31 | 27,12 | 27,28 | 3.338 | 1.699.799.000 |
| 27/8/2025 | 26,80 | 27,11 | +0,93% | 26,60 | 27,30 | 27,03 | 27,09 | 27,31 | 3.433 | 1.710.766.400 |
| 26/8/2025 | 26,69 | 26,86 | +0,64% | 26,46 | 26,86 | 26,71 | 26,64 | 26,86 | 2.638 | 1.512.967.400 |
| 25/8/2025 | 26,60 | 26,69 | +0,64% | 26,43 | 26,77 | 26,66 | 26,65 | 26,74 | 2.535 | 1.336.062.100 |
| 22/8/2025 | 26,20 | 26,52 | +1,61% | 26,08 | 26,62 | 26,33 | 26,36 | 26,53 | 4.486 | 5.488.997.100 |
| 21/8/2025 | 26,20 | 26,10 | -0,61% | 26,01 | 26,34 | 26,13 | 26,10 | 26,18 | 2.310 | 1.583.115.600 |
| 20/8/2025 | 26,25 | 26,26 | +0,04% | 25,93 | 26,34 | 26,19 | 26,14 | 26,28 | 3.650 | 2.168.331.100 |
| 19/8/2025 | 26,68 | 26,25 | -2,60% | 26,06 | 26,70 | 26,21 | 26,12 | 26,27 | 3.762 | 1.891.100.500 |
| 18/8/2025 | 26,70 | 26,95 | +0,94% | 26,63 | 26,95 | 26,77 | 26,78 | 26,95 | 5.103 | 2.187.935.000 |
| 15/8/2025 | 26,97 | 26,70 | -0,56% | 26,70 | 27,15 | 26,89 | 26,69 | 26,85 | 3.241 | 1.821.299.600 |
| 14/8/2025 | 26,57 | 26,85 | +0,67% | 26,24 | 26,87 | 26,60 | 26,72 | 26,87 | 7.431 | 5.957.761.100 |
| 13/8/2025 | 26,96 | 26,67 | -1,08% | 26,67 | 27,36 | 26,97 | 26,64 | 26,89 | 6.044 | 2.833.214.700 |
| 12/8/2025 | 26,39 | 26,96 | +2,12% | 26,39 | 27,05 | 26,88 | 26,88 | 26,96 | 3.858 | 1.890.923.500 |
| 11/8/2025 | 26,66 | 26,40 | -1,57% | 26,40 | 26,74 | 26,53 | 26,38 | 26,40 | 4.374 | 3.029.054.200 |
| 8/8/2025 | 26,26 | 26,82 | +2,13% | 26,15 | 26,95 | 26,60 | 26,76 | 26,82 | 5.043 | 3.429.899.600 |
| 7/8/2025 | 25,74 | 26,26 | +2,02% | 25,55 | 26,26 | 26,02 | 26,26 | 26,27 | 4.797 | 3.459.225.200 |
| 6/8/2025 | 25,26 | 25,74 | +2,26% | 25,02 | 25,84 | 25,65 | 25,63 | 25,74 | 6.138 | 4.370.305.000 |
| 5/8/2025 | 24,86 | 25,17 | +1,41% | 24,65 | 25,38 | 25,06 | 25,14 | 25,23 | 5.670 | 5.160.242.300 |
| 4/8/2025 | 24,81 | 24,82 | +0,24% | 24,72 | 25,09 | 24,89 | 24,81 | 24,89 | 6.374 | 3.991.338.800 |
| 1/8/2025 | 24,62 | 24,76 | +1,02% | 24,48 | 25,15 | 24,71 | 24,54 | 24,76 | 5.140 | 5.877.041.000 |
| 31/7/2025 | 24,55 | 24,51 | -1,61% | 24,45 | 24,85 | 24,60 | 24,50 | 24,51 | 3.871 | 2.203.987.300 |
| 30/7/2025 | 24,22 | 24,91 | +2,43% | 24,22 | 25,09 | 24,74 | 24,90 | 24,98 | 5.040 | 2.515.325.600 |
| 29/7/2025 | 23,56 | 24,32 | +3,49% | 23,21 | 24,56 | 24,04 | 24,30 | 24,45 | 4.308 | 3.100.924.000 |
| 28/7/2025 | 23,77 | 23,50 | -1,26% | 23,26 | 23,88 | 23,47 | 23,35 | 23,50 | 4.168 | 2.169.212.800 |
| 25/7/2025 | 24,21 | 23,80 | -1,37% | 23,75 | 24,28 | 23,87 | 23,77 | 23,81 | 2.900 | 1.292.304.800 |
| 24/7/2025 | 24,48 | 24,13 | -1,47% | 24,13 | 24,48 | 24,26 | 24,12 | 24,13 | 3.042 | 1.584.380.100 |
| 23/7/2025 | 23,50 | 24,49 | +5,61% | 23,48 | 24,49 | 24,00 | 24,43 | 24,49 | 8.827 | 5.584.102.500 |
| 22/7/2025 | 23,56 | 23,19 | -1,11% | 23,15 | 23,61 | 23,33 | 23,12 | 23,25 | 4.273 | 2.247.301.100 |
| 21/7/2025 | 23,71 | 23,45 | -0,21% | 23,28 | 23,74 | 23,47 | 23,42 | 23,45 | 4.051 | 2.097.098.800 |
| 18/7/2025 | 24,01 | 23,50 | -2,12% | 23,50 | 24,01 | 23,61 | 23,49 | 23,60 | 2.550 | 1.292.086.900 |
| 17/7/2025 | 24,06 | 24,01 | -0,12% | 23,73 | 24,08 | 23,91 | 23,82 | 24,01 | 4.348 | 2.394.427.700 |
| 16/7/2025 | 23,98 | 24,04 | -0,17% | 23,60 | 24,14 | 23,99 | 24,00 | 24,07 | 4.191 | 5.651.367.100 |
| 15/7/2025 | 23,90 | 24,08 | +0,75% | 23,67 | 24,13 | 23,92 | 23,92 | 24,09 | 4.024 | 2.625.822.100 |
| 14/7/2025 | 24,22 | 23,90 | -1,36% | 23,70 | 24,22 | 23,88 | 23,76 | 23,90 | 3.679 | 2.244.598.200 |
| 11/7/2025 | 24,33 | 24,23 | -0,45% | 24,07 | 24,49 | 24,20 | 24,16 | 24,24 | 2.661 | 2.312.799.200 |
| 10/7/2025 | 24,85 | 24,34 | -2,05% | 23,96 | 24,85 | 24,26 | 24,18 | 24,34 | 3.397 | 2.586.854.500 |
| 9/7/2025 | 25,34 | 24,85 | -1,89% | 24,82 | 25,34 | 25,01 | 24,84 | 24,98 | 2.382 | 2.373.524.800 |
| 8/7/2025 | 25,55 | 25,33 | -0,82% | 25,10 | 25,56 | 25,24 | 25,20 | 25,35 | 3.120 | 1.446.195.200 |
| 7/7/2025 | 25,96 | 25,54 | -1,62% | 25,33 | 26,02 | 25,54 | 25,43 | 25,55 | 2.913 | 1.482.448.400 |
| 4/7/2025 | 25,95 | 25,96 | +0,04% | 25,85 | 26,14 | 25,97 | 25,96 | 26,05 | 1.817 | 975.957.600 |
| 3/7/2025 | 25,05 | 25,95 | +3,68% | 24,96 | 26,19 | 25,95 | 25,95 | 26,05 | 4.463 | 2.089.231.100 |
| 2/7/2025 | 25,50 | 25,03 | -1,88% | 24,94 | 25,50 | 25,08 | 25,00 | 25,04 | 4.699 | 2.154.110.300 |
| 1/7/2025 | 25,48 | 25,51 | -0,20% | 25,18 | 25,75 | 25,43 | 25,45 | 25,53 | 4.345 | 2.778.441.600 |
| 30/6/2025 | 24,99 | 25,56 | +2,61% | 24,76 | 25,59 | 25,38 | 25,50 | 25,58 | 2.716 | 1.190.324.900 |
| 27/6/2025 | 25,00 | 24,91 | -0,40% | 24,80 | 25,04 | 24,93 | 24,91 | 24,99 | 2.344 | 1.369.953.600 |
| 26/6/2025 | 24,43 | 25,01 | +2,46% | 24,23 | 25,01 | 24,75 | 24,86 | 25,02 | 4.290 | 5.006.516.300 |
| 25/6/2025 | 25,06 | 24,41 | -1,81% | 24,23 | 25,06 | 24,39 | 24,24 | 24,43 | 2.204 | 1.668.886.500 |
| 24/6/2025 | 24,78 | 24,86 | +0,28% | 24,64 | 25,02 | 24,82 | 24,79 | 24,90 | 3.875 | 3.292.437.200 |
| 23/6/2025 | 24,90 | 24,79 | -0,80% | 24,54 | 24,95 | 24,76 | 24,79 | 24,83 | 2.760 | 1.312.731.000 |
| 20/6/2025 | 24,87 | 24,99 | +0,20% | 24,53 | 24,99 | 24,88 | 24,96 | 24,99 | 3.953 | 5.362.785.700 |
| 18/6/2025 | 25,75 | 24,94 | -3,67% | 24,88 | 25,75 | 25,27 | 24,90 | 24,94 | 7.234 | 4.397.035.800 |
| 17/6/2025 | 25,58 | 25,89 | +1,17% | 25,25 | 26,02 | 25,80 | 25,87 | 26,00 | 5.436 | 4.815.424.500 |
| 16/6/2025 | 24,40 | 25,59 | +4,66% | 24,40 | 25,90 | 25,44 | 25,58 | 25,70 | 9.548 | 5.747.018.400 |
| 13/6/2025 | 24,37 | 24,45 | +0,04% | 24,07 | 24,53 | 24,36 | 24,43 | 24,51 | 2.275 | 832.788.000 |
| 12/6/2025 | 24,33 | 24,44 | +0,41% | 24,13 | 24,44 | 24,32 | 24,35 | 24,44 | 2.242 | 2.175.079.100 |
| 11/6/2025 | 24,26 | 24,34 | -0,21% | 24,06 | 24,41 | 24,25 | 24,28 | 24,34 | 2.408 | 1.073.194.200 |
| 10/6/2025 | 24,27 | 24,39 | +0,70% | 24,17 | 24,47 | 24,31 | 24,24 | 24,40 | 2.617 | 1.077.063.300 |
| 9/6/2025 | 24,38 | 24,22 | -1,18% | 24,02 | 24,51 | 24,17 | 24,20 | 24,22 | 2.102 | 1.025.707.100 |
| 6/6/2025 | 24,40 | 24,51 | +0,08% | 24,29 | 24,68 | 24,46 | 24,35 | 24,51 | 2.261 | 987.167.400 |
| 5/6/2025 | 25,05 | 24,49 | -2,31% | 24,29 | 25,08 | 24,65 | 24,49 | 24,50 | 4.869 | 3.592.894.000 |
| 4/6/2025 | 25,40 | 25,07 | -1,14% | 24,71 | 25,40 | 24,93 | 24,91 | 25,07 | 7.218 | 3.747.705.200 |
| 3/6/2025 | 25,05 | 25,36 | +1,24% | 24,98 | 25,36 | 25,20 | 25,21 | 25,36 | 2.272 | 1.119.969.700 |
| 2/6/2025 | 25,00 | 25,05 | 0,00% | 24,84 | 25,27 | 25,01 | 24,95 | 25,07 | 6.156 | 2.386.824.200 |
| 30/5/2025 | 25,20 | 25,05 | -0,44% | 24,93 | 25,20 | 25,04 | 24,97 | 25,06 | 2.257 | 1.250.185.000 |
| 29/5/2025 | 25,24 | 25,16 | -0,08% | 25,03 | 25,41 | 25,19 | 25,12 | 25,21 | 2.672 | 1.082.258.300 |
| 28/5/2025 | 25,05 | 25,18 | +0,60% | 24,97 | 25,30 | 25,12 | 25,13 | 25,22 | 4.813 | 4.704.935.500 |
| 27/5/2025 | 24,60 | 25,03 | +1,75% | 24,60 | 25,29 | 25,05 | 25,01 | 25,13 | 4.761 | 3.832.197.000 |
| 26/5/2025 | 24,35 | 24,60 | +0,82% | 24,35 | 24,61 | 24,49 | 24,41 | 24,60 | 1.601 | 752.132.400 |
| 23/5/2025 | 24,03 | 24,40 | +1,54% | 23,67 | 24,54 | 24,32 | 24,28 | 24,41 | 4.400 | 2.780.208.600 |
| 22/5/2025 | 24,03 | 24,03 | 0,00% | 24,03 | 24,45 | 24,24 | 24,03 | 24,06 | 5.385 | 2.710.351.100 |
| 21/5/2025 | 24,14 | 24,03 | -0,70% | 24,03 | 24,38 | 24,20 | 24,01 | 24,15 | 6.093 | 2.997.490.200 |
| 20/5/2025 | 23,93 | 24,20 | +0,04% | 23,90 | 24,29 | 24,17 | 24,17 | 24,20 | 2.719 | 1.238.249.200 |
| 19/5/2025 | 23,60 | 24,19 | +1,85% | 23,60 | 24,56 | 24,24 | 24,18 | 24,32 | 6.156 | 2.789.673.200 |
| 16/5/2025 | 23,41 | 23,75 | +0,93% | 23,25 | 23,92 | 23,64 | 23,72 | 23,81 | 3.761 | 1.835.082.800 |
| 15/5/2025 | 22,85 | 23,53 | +2,89% | 22,77 | 23,57 | 23,25 | 23,38 | 23,54 | 4.042 | 2.201.914.300 |
| 14/5/2025 | 22,73 | 22,87 | +0,70% | 22,50 | 22,90 | 22,77 | 22,75 | 22,87 | 3.450 | 1.555.029.600 |
| 13/5/2025 | 21,93 | 22,71 | +3,32% | 21,93 | 22,74 | 22,56 | 22,60 | 22,71 | 2.323 | 1.204.726.900 |
| 12/5/2025 | 22,53 | 21,98 | -1,83% | 21,72 | 22,59 | 21,87 | 21,93 | 21,98 | 4.935 | 2.504.233.500 |
| 9/5/2025 | 22,58 | 22,39 | -1,45% | 22,33 | 23,16 | 22,53 | 22,37 | 22,42 | 5.611 | 2.019.109.200 |
| 8/5/2025 | 22,07 | 22,72 | +4,56% | 21,91 | 23,00 | 22,71 | 22,69 | 22,75 | 6.768 | 4.957.239.300 |
| 7/5/2025 | 21,98 | 21,73 | -0,96% | 21,73 | 22,12 | 21,80 | 21,72 | 21,80 | 2.729 | 1.116.358.900 |
| 6/5/2025 | 22,55 | 21,94 | -2,83% | 21,90 | 22,82 | 22,10 | 21,90 | 21,94 | 3.049 | 1.450.102.800 |
| 5/5/2025 | 22,84 | 22,58 | -1,66% | 22,45 | 22,97 | 22,65 | 22,57 | 22,61 | 3.664 | 1.764.932.600 |
| 2/5/2025 | 22,86 | 22,96 | +4,89% | 22,31 | 23,06 | 22,78 | 22,89 | 22,96 | 3.913 | 2.457.112.400 |
| 29/4/2025 | 22,40 | 21,89 | -1,62% | 21,81 | 22,41 | 21,98 | 21,80 | 21,93 | 3.874 | 2.837.258.300 |
| 28/4/2025 | 22,13 | 22,25 | +0,54% | 21,97 | 22,41 | 22,29 | 22,25 | 22,30 | 5.235 | 2.480.704.600 |
| 25/4/2025 | 22,05 | 22,13 | +0,45% | 21,73 | 22,15 | 21,98 | 22,05 | 22,14 | 4.210 | 1.793.684.600 |
| 24/4/2025 | 21,41 | 22,03 | +2,90% | 21,40 | 22,03 | 21,97 | 22,01 | 22,05 | 9.094 | 12.141.263.200 |
| 23/4/2025 | 20,40 | 21,41 | +5,47% | 20,40 | 21,42 | 21,12 | 21,31 | 21,42 | 6.875 | 3.039.296.500 |
| 22/4/2025 | 20,50 | 20,30 | -3,06% | 20,18 | 20,56 | 20,32 | 20,29 | 20,30 | 4.301 | 2.034.510.600 |
| 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 |