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.
NEOE3F - 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 | 28,33 | -1,19% | 27,94 | 28,61 | 28,16 | 28,33 | 28,49 | 611 | 14.091.567 |
| 5/9/2025 | 27,97 | 28,67 | +2,39% | 27,46 | 28,67 | 28,32 | 28,63 | 28,67 | 667 | 20.337.941 |
| 4/9/2025 | 27,71 | 28,00 | +0,68% | 27,61 | 28,94 | 28,23 | 27,84 | 28,00 | 802 | 38.179.722 |
| 3/9/2025 | 26,89 | 27,81 | +3,85% | 26,78 | 28,03 | 27,40 | 27,77 | 27,81 | 620 | 22.156.108 |
| 2/9/2025 | 26,70 | 26,78 | -1,33% | 26,66 | 27,20 | 26,93 | 26,78 | 26,87 | 895 | 16.397.220 |
| 1/9/2025 | 27,20 | 27,14 | -1,24% | 26,99 | 27,42 | 27,11 | 26,98 | 27,14 | 1.134 | 19.852.422 |
| 29/8/2025 | 27,01 | 27,48 | +0,62% | 26,94 | 27,64 | 27,32 | 27,31 | 27,55 | 766 | 17.799.198 |
| 28/8/2025 | 27,12 | 27,31 | -0,11% | 27,11 | 27,45 | 27,31 | 27,11 | 27,31 | 476 | 16.449.219 |
| 27/8/2025 | 26,58 | 27,34 | +2,59% | 26,50 | 27,34 | 26,99 | 27,07 | 27,34 | 441 | 16.425.264 |
| 26/8/2025 | 26,65 | 26,65 | -0,19% | 26,44 | 26,83 | 26,59 | 26,59 | 26,65 | 398 | 12.103.262 |
| 25/8/2025 | 26,39 | 26,70 | +0,41% | 26,39 | 26,82 | 26,63 | 26,50 | 26,70 | 508 | 18.501.162 |
| 22/8/2025 | 26,25 | 26,59 | +0,99% | 26,04 | 26,61 | 26,33 | 26,39 | 26,59 | 297 | 11.998.997 |
| 21/8/2025 | 26,10 | 26,33 | +0,61% | 26,03 | 26,34 | 26,15 | 26,23 | 26,33 | 332 | 13.623.421 |
| 20/8/2025 | 26,24 | 26,17 | -0,15% | 25,90 | 26,35 | 26,17 | 26,05 | 26,17 | 413 | 16.027.377 |
| 19/8/2025 | 26,82 | 26,21 | -2,35% | 26,02 | 26,82 | 26,19 | 26,19 | 26,21 | 595 | 17.638.946 |
| 18/8/2025 | 26,78 | 26,84 | +0,37% | 26,61 | 26,90 | 26,74 | 26,79 | 26,84 | 690 | 18.044.865 |
| 15/8/2025 | 26,38 | 26,74 | -0,52% | 26,38 | 27,16 | 26,89 | 26,74 | 26,94 | 404 | 22.210.552 |
| 14/8/2025 | 26,70 | 26,88 | -0,41% | 26,20 | 26,88 | 26,60 | 26,57 | 26,88 | 405 | 15.908.654 |
| 13/8/2025 | 26,90 | 26,99 | -0,04% | 26,67 | 27,37 | 27,04 | 26,90 | 26,99 | 725 | 23.901.637 |
| 12/8/2025 | 26,58 | 27,00 | +2,43% | 26,47 | 27,04 | 26,85 | 26,96 | 27,03 | 453 | 15.974.110 |
| 11/8/2025 | 26,35 | 26,36 | -1,86% | 26,35 | 26,80 | 26,51 | 26,36 | 26,59 | 528 | 14.771.979 |
| 8/8/2025 | 25,97 | 26,86 | +2,56% | 25,97 | 26,93 | 26,53 | 26,86 | 26,95 | 565 | 21.106.990 |
| 7/8/2025 | 25,70 | 26,19 | +1,83% | 25,59 | 26,19 | 25,92 | 26,14 | 26,19 | 629 | 19.678.701 |
| 6/8/2025 | 25,38 | 25,72 | +2,27% | 25,01 | 25,85 | 25,52 | 25,72 | 25,83 | 939 | 20.813.127 |
| 5/8/2025 | 24,71 | 25,15 | +0,32% | 24,45 | 25,37 | 25,03 | 25,15 | 25,37 | 708 | 21.264.182 |
| 4/8/2025 | 24,54 | 25,07 | +2,24% | 24,54 | 25,07 | 24,88 | 24,84 | 25,07 | 949 | 17.932.910 |
| 1/8/2025 | 24,76 | 24,52 | +0,08% | 24,50 | 25,15 | 24,69 | 24,52 | 24,55 | 578 | 15.239.228 |
| 31/7/2025 | 24,89 | 24,50 | -1,21% | 24,46 | 24,89 | 24,61 | 24,50 | 24,70 | 455 | 10.472.319 |
| 30/7/2025 | 24,47 | 24,80 | +1,14% | 24,31 | 25,08 | 24,71 | 24,80 | 25,04 | 536 | 15.398.018 |
| 29/7/2025 | 23,73 | 24,52 | +4,07% | 23,42 | 24,55 | 24,28 | 24,30 | 24,52 | 802 | 14.094.379 |
| 28/7/2025 | 23,85 | 23,56 | -1,38% | 23,25 | 23,88 | 23,46 | 23,40 | 23,56 | 599 | 15.063.731 |
| 25/7/2025 | 24,38 | 23,89 | -2,09% | 23,71 | 24,38 | 23,89 | 23,71 | 23,89 | 445 | 10.848.638 |
| 24/7/2025 | 24,49 | 24,40 | +0,87% | 24,13 | 24,49 | 24,30 | 24,21 | 24,40 | 403 | 11.218.149 |
| 23/7/2025 | 23,44 | 24,19 | +3,82% | 23,44 | 24,35 | 23,99 | 24,19 | 24,30 | 772 | 20.083.292 |
| 22/7/2025 | 23,44 | 23,30 | +0,09% | 23,15 | 23,63 | 23,34 | 23,24 | 23,30 | 571 | 14.030.365 |
| 21/7/2025 | 23,72 | 23,28 | -0,89% | 23,28 | 23,85 | 23,47 | 23,28 | 23,46 | 835 | 18.136.957 |
| 18/7/2025 | 24,01 | 23,49 | -1,51% | 23,49 | 24,07 | 23,67 | 23,49 | 23,60 | 377 | 10.165.230 |
| 17/7/2025 | 23,86 | 23,85 | +0,08% | 23,74 | 24,09 | 23,88 | 23,85 | 24,02 | 430 | 9.843.002 |
| 16/7/2025 | 24,08 | 23,83 | +0,08% | 23,74 | 24,13 | 23,93 | 23,83 | 24,09 | 391 | 10.378.414 |
| 15/7/2025 | 23,72 | 23,81 | +0,04% | 23,67 | 24,11 | 23,86 | 23,81 | 24,12 | 353 | 10.753.890 |
| 14/7/2025 | 24,25 | 23,80 | -1,33% | 23,68 | 24,25 | 23,90 | 23,80 | 23,96 | 576 | 12.449.545 |
| 11/7/2025 | 24,02 | 24,12 | -0,94% | 24,02 | 24,47 | 24,18 | 24,12 | 24,25 | 431 | 13.926.921 |
| 10/7/2025 | 24,53 | 24,35 | -1,50% | 23,96 | 24,64 | 24,23 | 24,13 | 24,35 | 865 | 19.456.764 |
| 9/7/2025 | 25,14 | 24,72 | -2,41% | 24,72 | 25,31 | 25,02 | 24,72 | 25,05 | 627 | 13.902.201 |
| 8/7/2025 | 25,60 | 25,33 | -0,86% | 25,11 | 25,60 | 25,24 | 25,31 | 25,33 | 545 | 11.705.342 |
| 7/7/2025 | 25,96 | 25,55 | -1,50% | 25,28 | 26,04 | 25,57 | 25,27 | 25,55 | 706 | 16.389.169 |
| 4/7/2025 | 25,93 | 25,94 | +0,04% | 25,83 | 26,17 | 25,96 | 25,94 | 26,18 | 559 | 13.011.137 |
| 3/7/2025 | 25,00 | 25,93 | +3,72% | 24,94 | 26,19 | 25,82 | 25,93 | 26,02 | 945 | 23.811.421 |
| 2/7/2025 | 25,40 | 25,00 | -1,38% | 24,95 | 25,47 | 25,09 | 25,00 | 25,15 | 529 | 13.362.801 |
| 1/7/2025 | 25,57 | 25,35 | -0,67% | 25,19 | 25,74 | 25,46 | 25,35 | 25,50 | 754 | 19.047.838 |
| 30/6/2025 | 24,70 | 25,52 | +2,08% | 24,70 | 25,56 | 25,27 | 25,51 | 25,52 | 674 | 15.197.970 |
| 27/6/2025 | 25,00 | 25,00 | -0,20% | 24,76 | 25,01 | 24,92 | 24,90 | 25,00 | 329 | 8.995.678 |
| 26/6/2025 | 24,50 | 25,05 | +2,79% | 24,24 | 25,05 | 24,76 | 24,84 | 25,05 | 450 | 12.583.910 |
| 25/6/2025 | 24,66 | 24,37 | -2,25% | 24,21 | 24,86 | 24,39 | 24,29 | 24,37 | 723 | 12.762.856 |
| 24/6/2025 | 24,52 | 24,93 | +0,20% | 24,52 | 25,01 | 24,81 | 24,74 | 24,93 | 356 | 11.529.228 |
| 23/6/2025 | 24,77 | 24,88 | -0,60% | 24,55 | 24,94 | 24,76 | 24,66 | 24,88 | 727 | 17.068.939 |
| 20/6/2025 | 24,90 | 25,03 | +0,16% | 24,54 | 25,03 | 24,78 | 24,89 | 25,24 | 464 | 16.672.528 |
| 18/6/2025 | 25,60 | 24,99 | -3,88% | 24,74 | 25,67 | 25,29 | 24,74 | 24,99 | 641 | 19.521.991 |
| 17/6/2025 | 25,38 | 26,00 | +0,70% | 25,19 | 26,00 | 25,76 | 25,87 | 26,00 | 661 | 22.318.830 |
| 16/6/2025 | 24,64 | 25,82 | +5,82% | 24,41 | 25,87 | 25,32 | 25,62 | 25,82 | 1.105 | 31.602.629 |
| 13/6/2025 | 24,60 | 24,40 | +0,16% | 24,06 | 24,60 | 24,31 | 24,40 | 24,55 | 356 | 10.972.208 |
| 12/6/2025 | 24,11 | 24,36 | +0,33% | 24,11 | 24,38 | 24,29 | 24,35 | 24,36 | 300 | 10.172.037 |
| 11/6/2025 | 24,25 | 24,28 | +0,54% | 24,00 | 24,48 | 24,22 | 24,25 | 24,28 | 300 | 9.575.323 |
| 10/6/2025 | 24,15 | 24,15 | +0,12% | 24,15 | 24,43 | 24,27 | 24,15 | 24,31 | 412 | 10.799.292 |
| 9/6/2025 | 24,50 | 24,12 | -1,55% | 24,01 | 24,50 | 24,18 | 24,12 | 24,23 | 512 | 10.803.875 |
| 6/6/2025 | 24,49 | 24,50 | -0,73% | 24,28 | 24,70 | 24,46 | 24,40 | 24,50 | 445 | 9.185.456 |
| 5/6/2025 | 25,11 | 24,68 | -1,75% | 24,30 | 25,11 | 24,59 | 24,53 | 24,68 | 547 | 14.821.224 |
| 4/6/2025 | 25,24 | 25,12 | -0,12% | 24,69 | 25,35 | 24,93 | 24,88 | 25,12 | 752 | 16.277.443 |
| 3/6/2025 | 25,00 | 25,15 | +0,60% | 24,95 | 25,31 | 25,12 | 25,15 | 25,25 | 594 | 16.338.167 |
| 2/6/2025 | 25,00 | 25,00 | +0,40% | 24,84 | 25,27 | 25,02 | 24,84 | 25,00 | 628 | 20.134.471 |
| 30/5/2025 | 25,16 | 24,90 | -0,68% | 24,90 | 25,18 | 25,01 | 24,90 | 25,03 | 540 | 17.014.469 |
| 29/5/2025 | 25,09 | 25,07 | +0,64% | 25,02 | 25,40 | 25,17 | 25,07 | 25,24 | 502 | 11.171.178 |
| 28/5/2025 | 25,25 | 24,91 | -1,54% | 24,91 | 25,29 | 25,12 | 24,91 | 25,17 | 426 | 14.903.448 |
| 27/5/2025 | 24,76 | 25,30 | +3,22% | 24,61 | 25,30 | 25,05 | 25,00 | 25,30 | 649 | 16.767.951 |
| 26/5/2025 | 24,30 | 24,51 | +0,33% | 24,29 | 24,60 | 24,43 | 24,40 | 24,51 | 509 | 12.043.168 |
| 23/5/2025 | 24,24 | 24,43 | +1,79% | 23,67 | 24,54 | 24,22 | 24,25 | 24,43 | 420 | 12.374.409 |
| 22/5/2025 | 24,03 | 24,00 | -0,91% | 24,00 | 24,44 | 24,23 | 24,00 | 24,06 | 491 | 13.799.915 |
| 21/5/2025 | 24,14 | 24,22 | -0,12% | 24,01 | 24,39 | 24,18 | 24,15 | 24,22 | 587 | 14.902.843 |
| 20/5/2025 | 24,18 | 24,25 | -0,61% | 23,96 | 24,28 | 24,16 | 24,16 | 24,25 | 650 | 13.825.819 |
| 19/5/2025 | 23,70 | 24,40 | +2,65% | 23,48 | 24,55 | 24,17 | 24,32 | 24,40 | 1.469 | 24.212.195 |
| 16/5/2025 | 23,38 | 23,77 | +1,76% | 23,25 | 23,91 | 23,54 | 23,77 | 23,90 | 599 | 16.286.428 |
| 15/5/2025 | 22,87 | 23,36 | +2,59% | 22,78 | 23,59 | 23,15 | 23,36 | 23,42 | 849 | 18.790.294 |
| 14/5/2025 | 22,85 | 22,77 | +0,22% | 22,51 | 22,90 | 22,71 | 22,77 | 22,90 | 464 | 13.717.997 |
| 13/5/2025 | 22,12 | 22,72 | +3,04% | 21,92 | 22,74 | 22,52 | 22,70 | 22,72 | 608 | 14.758.285 |
| 12/5/2025 | 22,51 | 22,05 | -1,17% | 21,73 | 22,70 | 21,97 | 22,05 | 22,14 | 842 | 14.179.062 |
| 9/5/2025 | 22,58 | 22,31 | -1,20% | 22,31 | 23,10 | 22,62 | 22,31 | 22,40 | 790 | 17.256.482 |
| 8/5/2025 | 21,81 | 22,58 | +3,34% | 21,81 | 22,97 | 22,61 | 22,52 | 22,59 | 538 | 15.835.968 |
| 7/5/2025 | 21,81 | 21,85 | -0,86% | 21,71 | 22,06 | 21,83 | 21,76 | 21,85 | 513 | 12.240.033 |
| 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 |