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 TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
NEOE3F - NEOENERGIA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 6/5/2025 | 22,55 | 22,04 | -2,39% | 21,79 | 22,80 | 22,16 | 21,95 | 22,04 | 606 | 14.943.349 |
| 5/5/2025 | 22,86 | 22,58 | -1,18% | 22,44 | 22,96 | 22,63 | 22,58 | 22,76 | 759 | 21.578.772 |
| 2/5/2025 | 22,86 | 22,85 | +4,86% | 22,31 | 22,95 | 22,70 | 22,85 | 22,90 | 713 | 15.250.730 |
| 29/4/2025 | 22,12 | 21,79 | -2,51% | 21,79 | 22,42 | 22,01 | 21,79 | 21,81 | 526 | 13.784.052 |
| 28/4/2025 | 22,15 | 22,35 | +0,90% | 21,95 | 22,40 | 22,26 | 22,16 | 22,35 | 1.109 | 17.814.023 |
| 25/4/2025 | 22,00 | 22,15 | +0,68% | 21,70 | 22,15 | 21,93 | 21,92 | 22,15 | 760 | 23.967.226 |
| 24/4/2025 | 21,40 | 22,00 | +2,66% | 21,40 | 22,00 | 21,76 | 21,84 | 22,00 | 998 | 18.807.323 |
| 23/4/2025 | 20,30 | 21,43 | +5,20% | 20,30 | 21,50 | 21,04 | 21,38 | 21,43 | 951 | 18.992.383 |
| 22/4/2025 | 20,57 | 20,37 | -2,95% | 20,18 | 20,57 | 20,32 | 20,26 | 20,37 | 1.054 | 16.996.554 |
| 17/4/2025 | 20,73 | 20,99 | +0,62% | 20,60 | 21,02 | 20,87 | 20,86 | 21,00 | 478 | 10.854.777 |
| 16/4/2025 | 20,80 | 20,86 | +1,11% | 20,54 | 20,94 | 20,76 | 20,77 | 20,86 | 456 | 10.723.352 |
| 15/4/2025 | 20,82 | 20,63 | +0,19% | 20,42 | 20,95 | 20,70 | 20,63 | 20,80 | 399 | 11.864.209 |
| 14/4/2025 | 20,47 | 20,59 | -0,05% | 20,10 | 20,72 | 20,55 | 20,59 | 20,64 | 929 | 15.095.682 |
| 11/4/2025 | 20,25 | 20,60 | +2,59% | 20,03 | 20,60 | 20,24 | 20,35 | 20,60 | 852 | 15.104.170 |
| 10/4/2025 | 20,40 | 20,08 | -2,00% | 20,05 | 20,49 | 20,19 | 20,08 | 20,28 | 502 | 11.105.945 |
| 9/4/2025 | 20,27 | 20,49 | +1,94% | 19,96 | 20,57 | 20,27 | 20,24 | 20,49 | 862 | 19.115.656 |
| 8/4/2025 | 20,49 | 20,10 | -0,35% | 19,86 | 20,70 | 20,18 | 20,10 | 20,36 | 846 | 15.933.019 |
| 7/4/2025 | 20,47 | 20,17 | -1,66% | 20,00 | 20,47 | 20,20 | 20,17 | 20,36 | 690 | 13.259.075 |
| 4/4/2025 | 20,89 | 20,51 | -1,35% | 20,28 | 20,89 | 20,46 | 20,30 | 20,51 | 586 | 16.178.314 |
| 3/4/2025 | 21,20 | 20,79 | -1,00% | 20,54 | 21,24 | 20,83 | 20,78 | 20,79 | 627 | 14.100.452 |
| 2/4/2025 | 20,82 | 21,00 | +0,67% | 20,61 | 21,00 | 20,74 | 20,65 | 21,00 | 589 | 10.866.617 |
| 1/4/2025 | 20,88 | 20,86 | -1,42% | 20,72 | 21,02 | 20,86 | 20,86 | 21,04 | 664 | 12.404.978 |
| 31/3/2025 | 20,90 | 21,16 | +1,63% | 20,79 | 21,21 | 20,98 | 21,01 | 21,16 | 799 | 12.969.153 |
| 28/3/2025 | 20,58 | 20,82 | -0,14% | 20,58 | 21,03 | 20,86 | 20,82 | 20,88 | 472 | 9.597.624 |
| 27/3/2025 | 21,17 | 20,85 | -1,23% | 20,77 | 21,17 | 20,93 | 20,77 | 20,85 | 600 | 10.108.958 |
| 26/3/2025 | 20,90 | 21,11 | +1,73% | 20,64 | 21,11 | 20,92 | 21,09 | 21,11 | 694 | 12.571.246 |
| 25/3/2025 | 21,04 | 20,75 | -1,47% | 20,66 | 21,30 | 21,01 | 20,75 | 20,90 | 564 | 13.277.342 |
| 24/3/2025 | 20,82 | 21,06 | -0,89% | 20,73 | 21,28 | 21,00 | 20,81 | 21,06 | 418 | 10.192.953 |
| 21/3/2025 | 20,85 | 21,25 | +1,92% | 20,70 | 21,26 | 21,07 | 21,01 | 21,25 | 684 | 18.438.809 |
| 20/3/2025 | 20,89 | 20,85 | -0,38% | 20,64 | 20,89 | 20,78 | 20,77 | 20,85 | 503 | 11.311.740 |
| 19/3/2025 | 20,79 | 20,93 | +1,11% | 20,56 | 20,93 | 20,81 | 20,70 | 20,93 | 892 | 14.028.784 |
| 18/3/2025 | 20,69 | 20,70 | -0,67% | 20,53 | 20,77 | 20,65 | 20,55 | 20,70 | 607 | 11.505.530 |
| 17/3/2025 | 20,64 | 20,84 | +0,48% | 20,21 | 20,84 | 20,63 | 20,60 | 20,84 | 816 | 16.462.431 |
| 14/3/2025 | 20,31 | 20,74 | +0,73% | 20,26 | 20,83 | 20,61 | 20,56 | 20,74 | 659 | 15.449.036 |
| 13/3/2025 | 20,12 | 20,59 | +1,68% | 20,08 | 20,59 | 20,35 | 20,44 | 20,59 | 777 | 13.393.247 |
| 12/3/2025 | 19,78 | 20,25 | +3,95% | 19,60 | 20,25 | 20,01 | 20,19 | 20,25 | 682 | 14.660.553 |
| 11/3/2025 | 19,60 | 19,48 | -2,06% | 19,47 | 19,79 | 19,56 | 19,48 | 19,71 | 582 | 9.995.881 |
| 10/3/2025 | 19,57 | 19,89 | +1,22% | 19,57 | 19,99 | 19,84 | 19,61 | 19,89 | 646 | 14.136.719 |
| 7/3/2025 | 19,56 | 19,65 | -0,35% | 19,30 | 19,89 | 19,70 | 19,65 | 19,89 | 573 | 13.893.299 |
| 6/3/2025 | 19,37 | 19,72 | -0,20% | 19,27 | 19,83 | 19,59 | 19,51 | 19,72 | 679 | 13.906.533 |
| 5/3/2025 | 19,45 | 19,76 | +1,44% | 19,03 | 19,76 | 19,33 | 19,51 | 19,76 | 562 | 12.793.099 |
| 28/2/2025 | 19,73 | 19,48 | -0,36% | 19,21 | 19,73 | 19,42 | 19,36 | 19,48 | 632 | 13.114.412 |
| 27/2/2025 | 19,68 | 19,55 | -0,31% | 19,33 | 19,72 | 19,48 | 19,33 | 19,55 | 580 | 11.619.780 |
| 26/2/2025 | 19,69 | 19,61 | -0,96% | 19,61 | 19,85 | 19,70 | 19,61 | 19,74 | 420 | 10.995.853 |
| 25/2/2025 | 19,41 | 19,80 | +2,59% | 19,31 | 19,80 | 19,61 | 19,69 | 19,80 | 565 | 12.405.338 |
| 24/2/2025 | 19,84 | 19,30 | -2,72% | 19,30 | 19,84 | 19,53 | 19,30 | 19,50 | 661 | 11.088.195 |
| 21/2/2025 | 19,56 | 19,84 | +1,85% | 19,51 | 19,89 | 19,71 | 19,62 | 19,85 | 793 | 15.015.820 |
| 20/2/2025 | 19,65 | 19,48 | -1,12% | 19,20 | 19,74 | 19,41 | 19,48 | 19,66 | 799 | 19.226.371 |
| 19/2/2025 | 20,21 | 19,70 | -1,55% | 19,49 | 20,21 | 19,79 | 19,60 | 19,70 | 957 | 29.202.620 |
| 18/2/2025 | 19,91 | 20,01 | +1,52% | 19,76 | 20,67 | 20,21 | 20,01 | 20,20 | 621 | 17.857.638 |
| 17/2/2025 | 19,63 | 19,71 | +0,66% | 19,58 | 20,11 | 19,95 | 19,71 | 19,82 | 737 | 16.911.516 |
| 14/2/2025 | 18,70 | 19,58 | +4,71% | 18,66 | 19,60 | 19,16 | 19,39 | 19,58 | 1.086 | 19.650.608 |
| 13/2/2025 | 18,23 | 18,70 | +2,69% | 18,23 | 18,70 | 18,38 | 18,46 | 18,70 | 457 | 9.207.519 |
| 12/2/2025 | 18,40 | 18,21 | -0,33% | 17,94 | 18,43 | 18,24 | 18,21 | 18,42 | 698 | 15.053.219 |
| 11/2/2025 | 18,20 | 18,27 | +0,55% | 18,15 | 18,47 | 18,28 | 18,27 | 18,45 | 546 | 10.935.834 |
| 10/2/2025 | 18,20 | 18,17 | -0,87% | 18,04 | 18,39 | 18,18 | 18,16 | 18,33 | 770 | 15.439.059 |
| 7/2/2025 | 18,55 | 18,33 | -0,65% | 18,05 | 18,55 | 18,27 | 18,20 | 18,33 | 909 | 17.249.207 |