O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
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
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

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.