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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 32,27 | 32,28 | 0,00% | 32,22 | 32,29 | 32,25 | 32,23 | 32,28 | 1.536 | 3.540.872.700 |
| 11/12/2025 | 32,16 | 32,28 | +0,19% | 32,16 | 32,28 | 32,22 | 32,22 | 32,28 | 1.233 | 13.673.254.100 |
| 10/12/2025 | 32,18 | 32,22 | +0,16% | 32,13 | 32,23 | 32,18 | 32,17 | 32,23 | 1.838 | 8.329.224.800 |
| 9/12/2025 | 32,19 | 32,17 | -0,25% | 32,11 | 32,19 | 32,15 | 32,17 | 32,19 | 4.318 | 8.808.904.100 |
| 8/12/2025 | 32,30 | 32,25 | -0,12% | 32,12 | 32,39 | 32,17 | 32,17 | 32,26 | 6.967 | 22.621.565.500 |
| 5/12/2025 | 32,34 | 32,29 | -0,15% | 32,25 | 32,37 | 32,29 | 32,27 | 32,30 | 2.440 | 29.088.693.500 |
| 4/12/2025 | 32,31 | 32,34 | +0,06% | 32,31 | 32,35 | 32,33 | 32,33 | 32,34 | 2.514 | 9.729.549.500 |
| 3/12/2025 | 32,29 | 32,32 | +0,06% | 32,29 | 32,35 | 32,32 | 32,32 | 32,33 | 5.421 | 16.772.499.600 |
| 2/12/2025 | 32,30 | 32,30 | 0,00% | 32,29 | 32,35 | 32,30 | 32,30 | 32,31 | 4.923 | 11.798.035.300 |
| 1/12/2025 | 32,30 | 32,30 | +0,03% | 32,23 | 32,36 | 32,30 | 32,29 | 32,31 | 6.578 | 17.345.826.300 |
| 28/11/2025 | 32,31 | 32,29 | -0,06% | 32,29 | 32,35 | 32,30 | 32,29 | 32,34 | 8.337 | 29.447.533.400 |
| 27/11/2025 | 32,25 | 32,31 | +0,12% | 32,25 | 32,35 | 32,30 | 32,31 | 32,32 | 10.336 | 8.841.364.100 |
| 26/11/2025 | 32,22 | 32,27 | +0,16% | 32,22 | 32,29 | 32,26 | 32,26 | 32,28 | 8.965 | 28.974.741.000 |
| 25/11/2025 | 32,22 | 32,22 | 0,00% | 32,08 | 32,28 | 32,21 | 32,22 | 32,23 | 9.503 | 12.492.543.100 |
| 24/11/2025 | 32,41 | 32,22 | +7,04% | 32,20 | 32,47 | 32,29 | 32,22 | 32,25 | 19.567 | 134.260.537.100 |
| 21/11/2025 | 30,49 | 30,10 | -1,15% | 29,90 | 30,49 | 30,10 | 30,08 | 30,10 | 3.052 | 7.553.290.500 |
| 19/11/2025 | 29,81 | 30,45 | +1,00% | 29,81 | 30,53 | 30,26 | 30,45 | 30,46 | 4.749 | 5.205.203.600 |
| 18/11/2025 | 29,81 | 30,15 | +0,50% | 29,69 | 30,29 | 30,10 | 30,09 | 30,16 | 8.208 | 7.645.178.300 |
| 17/11/2025 | 29,89 | 30,00 | -0,50% | 29,88 | 30,45 | 30,15 | 29,86 | 30,00 | 7.235 | 7.963.838.000 |
| 14/11/2025 | 30,33 | 30,15 | -0,99% | 30,14 | 30,49 | 30,23 | 30,14 | 30,15 | 5.274 | 8.751.318.100 |
| 13/11/2025 | 30,17 | 30,45 | +0,53% | 30,16 | 30,60 | 30,28 | 30,33 | 30,47 | 4.661 | 5.906.130.400 |
| 12/11/2025 | 30,30 | 30,29 | +0,36% | 29,77 | 30,49 | 30,04 | 30,05 | 30,29 | 6.024 | 3.825.483.400 |
| 11/11/2025 | 30,17 | 30,18 | -0,07% | 30,08 | 30,63 | 30,27 | 30,18 | 30,30 | 6.883 | 7.812.995.000 |
| 10/11/2025 | 30,16 | 30,20 | +0,50% | 29,91 | 30,44 | 30,21 | 30,20 | 30,36 | 4.346 | 8.318.824.400 |
| 7/11/2025 | 30,22 | 30,05 | -0,83% | 29,85 | 30,23 | 30,04 | 30,02 | 30,17 | 4.414 | 3.205.324.000 |
| 6/11/2025 | 30,09 | 30,30 | +0,26% | 29,80 | 30,30 | 30,09 | 30,12 | 30,30 | 6.131 | 7.282.251.900 |
| 5/11/2025 | 29,61 | 30,22 | +1,24% | 29,61 | 30,60 | 30,31 | 30,22 | 30,30 | 7.409 | 11.009.061.400 |
| 4/11/2025 | 29,41 | 29,85 | +1,19% | 29,08 | 29,96 | 29,67 | 29,79 | 29,88 | 8.464 | 7.732.542.500 |
| 3/11/2025 | 29,00 | 29,50 | +1,10% | 28,81 | 29,57 | 29,37 | 29,38 | 29,51 | 9.815 | 6.249.954.100 |
| 31/10/2025 | 28,89 | 29,18 | +0,90% | 28,38 | 29,44 | 28,93 | 29,15 | 29,19 | 13.394 | 7.193.556.900 |
| 30/10/2025 | 28,33 | 28,92 | +1,30% | 28,05 | 29,03 | 28,70 | 28,82 | 28,93 | 7.062 | 5.854.553.700 |
| 29/10/2025 | 27,82 | 28,55 | +2,62% | 27,71 | 28,68 | 28,42 | 28,45 | 28,55 | 6.055 | 3.866.122.000 |
| 28/10/2025 | 28,50 | 27,82 | -2,04% | 26,58 | 29,49 | 28,02 | 27,54 | 27,82 | 9.915 | 9.711.232.000 |
| 27/10/2025 | 28,51 | 28,40 | +0,04% | 28,14 | 28,65 | 28,33 | 28,35 | 28,40 | 3.399 | 3.605.308.600 |
| 24/10/2025 | 28,37 | 28,39 | +0,32% | 28,26 | 28,50 | 28,36 | 28,33 | 28,39 | 3.940 | 3.478.729.500 |
| 23/10/2025 | 28,22 | 28,30 | +0,60% | 28,17 | 28,55 | 28,27 | 28,27 | 28,30 | 6.260 | 10.668.556.700 |
| 22/10/2025 | 28,55 | 28,13 | -1,44% | 27,99 | 28,60 | 28,14 | 28,10 | 28,18 | 6.073 | 6.381.428.200 |
| 21/10/2025 | 28,60 | 28,54 | -0,52% | 28,44 | 28,88 | 28,61 | 28,54 | 28,56 | 5.611 | 5.139.948.200 |
| 20/10/2025 | 29,24 | 28,69 | -1,75% | 28,69 | 29,32 | 28,88 | 28,68 | 28,77 | 4.571 | 3.800.979.800 |
| 17/10/2025 | 27,90 | 29,20 | +3,62% | 27,90 | 29,35 | 29,01 | 29,13 | 29,21 | 8.497 | 7.997.148.400 |
| 16/10/2025 | 27,68 | 28,18 | +1,70% | 27,42 | 28,18 | 27,92 | 28,16 | 28,18 | 4.084 | 5.769.620.700 |
| 15/10/2025 | 27,67 | 27,71 | +0,73% | 27,46 | 28,04 | 27,71 | 27,70 | 27,73 | 3.194 | 5.229.846.100 |
| 14/10/2025 | 27,85 | 27,51 | -0,83% | 27,49 | 28,01 | 27,73 | 27,50 | 27,65 | 5.975 | 10.488.459.600 |
| 13/10/2025 | 27,44 | 27,74 | +1,24% | 27,39 | 27,96 | 27,82 | 27,73 | 27,82 | 5.679 | 3.605.255.200 |
| 10/10/2025 | 26,69 | 27,40 | +2,70% | 26,41 | 27,41 | 27,12 | 27,25 | 27,41 | 8.558 | 6.480.162.900 |
| 9/10/2025 | 27,03 | 26,68 | -1,73% | 26,55 | 27,17 | 26,72 | 26,67 | 26,69 | 7.457 | 3.975.386.800 |
| 8/10/2025 | 27,49 | 27,15 | -0,40% | 27,08 | 27,49 | 27,16 | 27,03 | 27,20 | 3.058 | 1.606.461.800 |
| 7/10/2025 | 27,82 | 27,26 | -2,19% | 27,09 | 27,82 | 27,28 | 27,14 | 27,26 | 5.928 | 3.783.832.200 |
| 6/10/2025 | 28,10 | 27,87 | -0,54% | 27,75 | 28,10 | 27,93 | 27,87 | 27,95 | 4.767 | 3.369.438.700 |
| 3/10/2025 | 27,81 | 28,02 | +0,29% | 27,63 | 28,14 | 27,91 | 27,99 | 28,03 | 5.364 | 2.705.046.500 |
| 2/10/2025 | 27,91 | 27,94 | -0,50% | 27,66 | 28,20 | 27,84 | 27,78 | 27,95 | 7.792 | 4.734.037.700 |
| 1/10/2025 | 28,89 | 28,08 | -2,16% | 27,84 | 28,90 | 28,13 | 27,95 | 28,10 | 8.801 | 5.141.320.400 |
| 30/9/2025 | 28,90 | 28,70 | -0,52% | 28,58 | 28,90 | 28,69 | 28,62 | 28,73 | 4.873 | 4.876.955.600 |
| 29/9/2025 | 28,60 | 28,85 | +1,58% | 28,30 | 28,88 | 28,65 | 28,72 | 28,87 | 5.905 | 5.102.373.800 |
| 26/9/2025 | 28,41 | 28,40 | +0,42% | 28,20 | 28,55 | 28,42 | 28,32 | 28,40 | 5.831 | 3.767.289.400 |
| 25/9/2025 | 28,60 | 28,28 | -0,56% | 28,10 | 28,60 | 28,30 | 28,10 | 28,30 | 6.322 | 3.430.637.600 |
| 24/9/2025 | 28,77 | 28,44 | -1,32% | 28,36 | 28,80 | 28,50 | 28,43 | 28,50 | 8.525 | 5.397.487.400 |
| 23/9/2025 | 28,72 | 28,82 | +0,07% | 28,68 | 28,98 | 28,76 | 28,69 | 28,83 | 6.457 | 4.166.499.300 |
| 22/9/2025 | 28,59 | 28,80 | +0,52% | 28,36 | 28,85 | 28,72 | 28,70 | 28,84 | 6.153 | 3.646.965.900 |
| 19/9/2025 | 28,64 | 28,65 | +0,53% | 28,40 | 28,76 | 28,60 | 28,63 | 28,77 | 10.031 | 6.941.187.000 |
| 18/9/2025 | 28,75 | 28,50 | -0,87% | 28,31 | 28,77 | 28,45 | 28,38 | 28,52 | 7.442 | 5.112.463.300 |
| 17/9/2025 | 28,56 | 28,75 | +0,67% | 28,41 | 28,93 | 28,75 | 28,67 | 28,75 | 6.484 | 4.701.210.600 |
| 16/9/2025 | 29,01 | 28,56 | -1,52% | 28,34 | 29,14 | 28,59 | 28,50 | 28,57 | 5.853 | 5.215.333.300 |
| 15/9/2025 | 29,00 | 29,00 | -0,31% | 28,89 | 29,27 | 29,05 | 28,92 | 29,00 | 4.547 | 2.908.939.800 |
| 12/9/2025 | 28,91 | 29,09 | +0,80% | 28,59 | 29,63 | 28,99 | 28,95 | 29,09 | 7.367 | 6.639.500.600 |
| 11/9/2025 | 29,01 | 28,86 | +2,38% | 28,51 | 29,38 | 28,99 | 28,83 | 29,00 | 14.942 | 21.042.305.200 |
| 10/9/2025 | 28,21 | 28,19 | -0,21% | 28,15 | 28,44 | 28,23 | 28,10 | 28,20 | 3.551 | 2.935.821.000 |
| 9/9/2025 | 28,35 | 28,25 | +0,14% | 28,01 | 28,40 | 28,24 | 28,23 | 28,33 | 4.314 | 2.060.583.100 |
| 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 |