O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/1/2025 18,08 18,28 +0,44% 17,97 18,45 18,21 18,28 18,43 631 11.441.368
20/1/2025 18,38 18,20 -0,76% 18,06 18,38 18,18 18,20 18,35 634 13.477.481
17/1/2025 18,52 18,34 +0,05% 18,08 18,59 18,25 18,11 18,34 561 12.922.392
16/1/2025 18,45 18,33 +0,22% 18,33 18,77 18,45 18,33 18,47 414 10.868.736
15/1/2025 18,23 18,29 -0,11% 18,22 18,47 18,31 18,29 18,46 942 13.078.645
14/1/2025 18,07 18,31 +1,16% 18,01 18,31 18,17 18,14 18,31 423 10.279.694
13/1/2025 18,23 18,10 -1,09% 17,95 18,29 18,08 18,10 18,19 738 13.810.509
10/1/2025 18,55 18,30 -1,03% 18,03 18,55 18,21 18,30 18,38 574 12.595.090
9/1/2025 18,77 18,49 -2,17% 18,29 18,84 18,56 18,29 18,49 664 13.285.446
8/1/2025 19,06 18,90 -0,26% 18,74 19,06 18,83 18,84 18,90 460 9.709.887
7/1/2025 18,89 18,95 -0,21% 18,89 19,12 19,00 18,95 19,09 483 10.449.072
6/1/2025 18,90 18,99 -0,05% 18,77 19,03 18,89 18,78 18,99 576 12.514.514
3/1/2025 18,93 19,00 0,00% 18,74 19,00 18,90 18,70 19,00 602 12.136.895
2/1/2025 18,91 19,00 -0,42% 18,62 19,00 18,84 18,89 19,00 550 13.223.213
30/12/2024 19,00 19,08 -0,63% 18,74 19,13 18,91 18,94 19,08 721 11.883.078
27/12/2024 19,09 19,20 +1,05% 18,98 19,23 19,09 19,05 19,20 409 10.588.521
26/12/2024 19,12 19,00 -1,50% 18,95 19,19 19,07 19,00 19,02 684 14.262.857
23/12/2024 19,55 19,29 -1,03% 19,05 19,55 19,21 19,18 19,29 670 16.126.840
20/12/2024 19,38 19,49 +1,78% 19,22 19,68 19,39 19,49 19,56 855 18.219.396
19/12/2024 19,45 19,15 -2,89% 19,05 20,00 19,40 19,15 19,44 1.177 18.071.339
18/12/2024 19,89 19,72 -3,29% 19,70 20,45 20,11 19,72 19,98 522 17.678.744
17/12/2024 20,18 20,39 +0,79% 20,18 20,67 20,51 20,39 20,55 597 16.472.971
16/12/2024 20,05 20,23 -0,69% 20,05 20,61 20,43 20,23 20,51 753 17.732.025
13/12/2024 20,39 20,37 -0,10% 20,10 20,69 20,43 20,10 20,37 753 15.898.512
12/12/2024 20,69 20,39 -1,64% 20,37 20,84 20,54 20,39 20,57 769 13.967.824
11/12/2024 20,37 20,73 +1,72% 20,12 20,98 20,63 20,73 20,89 818 19.629.138
10/12/2024 20,17 20,38 +1,04% 19,91 20,38 20,28 20,20 20,39 528 14.492.657
9/12/2024 19,77 20,17 +2,91% 19,72 20,31 19,99 20,06 20,17 565 16.089.382
6/12/2024 19,57 19,60 +0,10% 19,47 19,82 19,64 19,60 19,66 420 13.978.805
5/12/2024 19,17 19,58 +2,19% 19,17 19,74 19,47 19,40 19,59 632 17.771.609
4/12/2024 19,17 19,16 -0,10% 18,97 19,25 19,11 19,08 19,16 646 16.296.434
3/12/2024 19,20 19,18 +0,47% 19,04 19,34 19,22 19,18 19,20 605 18.086.273
2/12/2024 19,40 19,09 -1,14% 19,02 19,40 19,14 19,09 19,22 995 18.210.321
29/11/2024 19,51 19,31 0,00% 19,01 19,87 19,24 19,31 19,45 838 17.757.730
28/11/2024 20,64 19,31 -5,71% 19,31 20,80 20,15 19,31 19,60 885 17.633.950
27/11/2024 20,04 20,48 +1,99% 20,00 20,75 20,39 20,48 20,60 957 20.312.161
26/11/2024 19,86 20,08 +1,72% 19,86 20,22 20,07 20,08 20,15 653 16.005.670
25/11/2024 19,95 19,74 -0,10% 19,73 20,07 19,87 19,74 20,00 613 15.692.365
22/11/2024 19,54 19,76 +2,17% 19,48 19,96 19,74 19,76 19,83 631 14.449.934
21/11/2024 19,50 19,34 -0,82% 19,23 19,59 19,42 19,34 19,53 601 14.492.293
19/11/2024 19,52 19,50 +1,09% 19,40 19,77 19,62 19,50 19,75 625 16.332.527
18/11/2024 19,10 19,29 +0,73% 19,05 19,60 19,30 19,29 19,60 943 17.291.158
14/11/2024 19,05 19,15 +1,38% 18,81 19,29 19,14 19,09 19,15 574 11.635.887
13/11/2024 18,89 18,89 +1,18% 18,44 19,00 18,65 18,74 18,89 703 14.863.362
12/11/2024 19,04 18,67 -2,96% 18,63 19,07 18,87 18,67 18,85 827 22.443.393
11/11/2024 19,46 19,24 -1,13% 19,08 19,60 19,32 19,07 19,24 1.002 26.392.830
8/11/2024 19,35 19,46 +0,15% 19,25 19,58 19,42 19,46 19,58 584 14.722.028
7/11/2024 19,42 19,43 -0,10% 19,32 19,58 19,44 19,30 19,43 608 12.731.755
6/11/2024 19,40 19,45 +0,83% 19,25 19,53 19,41 19,36 19,45 407 11.358.221
5/11/2024 19,46 19,29 -1,03% 19,29 19,62 19,43 19,29 19,41 638 12.864.177
4/11/2024 19,01 19,49 +2,36% 19,00 19,49 19,34 19,33 19,49 724 16.612.488
1/11/2024 19,00 19,04 -0,68% 18,95 19,23 19,05 19,04 19,08 492 11.780.941
31/10/2024 19,18 19,17 +0,37% 18,98 19,24 19,09 19,06 19,17 641 11.458.499
30/10/2024 19,25 19,10 -0,83% 19,01 19,31 19,13 19,10 19,15 531 10.939.572
29/10/2024 19,18 19,26 -0,10% 19,15 19,31 19,21 19,24 19,26 411 10.827.198
28/10/2024 19,13 19,28 +1,63% 19,05 19,35 19,22 19,20 19,28 542 13.267.388
25/10/2024 19,18 18,97 -1,15% 18,95 19,26 19,08 18,97 19,08 529 13.089.127
24/10/2024 19,24 19,19 -0,52% 18,80 19,27 18,97 19,08 19,19 607 14.617.333
23/10/2024 19,10 19,29 -0,31% 18,70 19,58 19,10 19,18 19,29 1.075 19.918.418
22/10/2024 19,29 19,35 -0,10% 19,14 19,39 19,27 19,34 19,35 597 13.663.296
21/10/2024 19,36 19,37 +0,05% 19,20 19,43 19,29 19,36 19,37 787 13.110.632
18/10/2024 19,28 19,36 +0,16% 19,06 19,43 19,28 19,28 19,36 581 11.345.523
17/10/2024 19,25 19,33 +0,99% 19,00 19,39 19,23 19,30 19,33 655 12.663.437
16/10/2024 19,00 19,14 +1,00% 19,00 19,27 19,19 19,14 19,26 729 15.515.294
15/10/2024 19,03 18,95 -0,26% 18,95 19,14 19,05 18,95 19,11 891 17.545.959
14/10/2024 19,00 19,00 +0,37% 18,77 19,08 18,88 19,00 19,03 1.023 14.212.795
11/10/2024 18,94 18,93 -1,10% 18,71 18,95 18,80 18,83 18,93 632 13.496.736
10/10/2024 18,95 19,14 +1,16% 18,73 19,14 18,84 18,90 19,14 887 16.341.423
9/10/2024 19,14 18,92 -1,10% 18,73 19,14 18,86 18,85 18,92 1.325 14.386.837
8/10/2024 19,04 19,13 +0,53% 18,75 19,13 19,02 19,03 19,13 701 13.943.834
7/10/2024 19,07 19,03 +0,42% 18,83 19,07 18,95 18,92 19,03 623 12.205.843
4/10/2024 18,89 18,95 -0,79% 18,67 19,07 18,84 18,93 18,95 995 16.999.033
3/10/2024 19,49 19,10 -2,45% 18,92 19,49 19,03 19,05 19,10 903 17.392.233
2/10/2024 19,37 19,58 +2,41% 19,22 19,70 19,53 19,48 19,58 794 15.904.470
1/10/2024 19,60 19,12 -2,35% 18,93 19,98 19,27 19,12 19,21 1.535 27.745.428
30/9/2024 19,96 19,58 -0,91% 19,50 20,08 19,79 19,58 19,78 642 14.995.126
26/9/2024 19,81 19,76 +0,87% 19,56 19,81 19,69 19,71 19,76 457 12.105.929
25/9/2024 19,65 19,59 +0,10% 19,34 19,65 19,53 19,48 19,59 529 12.084.635
24/9/2024 19,51 19,57 +0,88% 19,46 19,71 19,53 19,49 19,57 546 14.640.894
23/9/2024 19,77 19,40 -1,67% 19,38 19,79 19,50 19,40 19,47 815 19.972.771
20/9/2024 19,99 19,73 -1,30% 19,65 19,99 19,85 19,73 19,95 865 16.493.287
19/9/2024 19,88 19,99 +1,58% 19,80 20,27 20,01 19,80 19,99 1.008 21.908.022
18/9/2024 19,74 19,68 -0,25% 19,62 19,82 19,70 19,68 19,80 532 12.858.652
17/9/2024 19,75 19,73 -0,55% 19,61 19,92 19,74 19,64 19,73 681 13.534.645
16/9/2024 19,74 19,84 +1,43% 19,66 20,02 19,85 19,71 19,84 721 14.224.829
13/9/2024 19,54 19,56 +0,10% 19,48 19,81 19,68 19,56 19,66 545 12.288.540
12/9/2024 19,60 19,54 +0,05% 19,26 19,61 19,48 19,48 19,54 744 17.480.251
11/9/2024 19,72 19,53 -0,81% 19,42 19,94 19,58 19,53 19,62 697 17.720.272
10/9/2024 20,24 19,69 -2,52% 19,63 20,24 19,86 19,68 19,70 963 21.465.885
9/9/2024 20,66 20,20 -1,13% 20,20 20,66 20,32 20,20 20,30 930 14.830.477
6/9/2024 20,59 20,43 -1,21% 20,42 20,78 20,55 20,43 20,55 798 16.874.256
5/9/2024 20,54 20,68 +1,12% 20,30 20,81 20,55 20,62 20,68 999 24.533.156
4/9/2024 20,04 20,45 +2,51% 19,98 20,54 20,23 20,45 20,50 968 19.460.128
3/9/2024 19,75 19,95 +0,96% 19,66 20,15 20,02 19,95 20,07 997 24.375.785
2/9/2024 19,89 19,76 -0,45% 19,70 19,96 19,80 19,76 19,79 1.276 29.015.867
30/8/2024 19,60 19,85 +1,48% 19,46 20,09 19,90 19,85 19,90 1.050 18.243.144
29/8/2024 19,91 19,56 -1,11% 19,53 19,93 19,66 19,56 19,68 541 11.349.375
28/8/2024 19,71 19,78 +0,30% 19,39 19,84 19,69 19,76 19,78 900 14.495.505
27/8/2024 19,71 19,72 +0,61% 19,57 19,82 19,69 19,59 19,72 497 14.332.353
26/8/2024 20,11 19,60 -3,02% 19,52 20,20 19,73 19,60 19,65 827 21.835.515
23/8/2024 19,41 20,21 +4,77% 19,13 20,25 19,88 20,12 20,21 1.233 24.801.481
22/8/2024 19,54 19,29 -0,77% 19,28 19,54 19,36 19,29 19,38 715 13.761.955
21/8/2024 19,39 19,44 +0,99% 19,24 19,63 19,43 19,40 19,44 928 20.599.243
20/8/2024 19,45 19,25 -1,08% 19,15 19,45 19,28 19,22 19,25 1.066 23.265.410
19/8/2024 19,22 19,46 +1,67% 19,17 19,46 19,31 19,31 19,46 797 18.166.889
16/8/2024 19,34 19,14 -0,31% 19,04 19,38 19,19 19,13 19,14 757 17.107.059
15/8/2024 19,46 19,20 -0,41% 19,09 19,46 19,23 19,09 19,20 1.001 18.752.982
14/8/2024 18,97 19,28 +1,69% 18,82 19,47 19,20 19,28 19,40 989 20.351.912
13/8/2024 18,78 18,96 +0,53% 18,77 18,96 18,87 18,79 18,96 517 13.259.071
12/8/2024 18,70 18,86 +0,69% 18,60 19,12 18,86 18,79 18,86 952 18.323.575
9/8/2024 18,49 18,73 +1,35% 18,46 18,73 18,62 18,69 18,73 545 13.041.841
8/8/2024 18,46 18,48 -2,17% 18,29 18,58 18,43 18,47 18,48 572 13.235.119
7/8/2024 18,33 18,89 +3,68% 18,10 18,89 18,31 18,81 18,89 1.026 17.426.740
6/8/2024 18,20 18,22 +0,11% 18,07 18,31 18,19 18,16 18,22 755 15.223.919
5/8/2024 18,36 18,20 -1,46% 17,98 18,36 18,20 18,20 18,27 2.619 26.018.162
2/8/2024 18,28 18,47 +0,65% 18,26 18,49 18,36 18,41 18,47 798 18.944.969
1/8/2024 18,31 18,35 +0,94% 18,01 18,55 18,35 18,30 18,36 1.333 19.437.034
31/7/2024 18,38 18,18 -1,46% 18,15 18,46 18,29 18,18 18,22 875 20.657.486
30/7/2024 18,40 18,45 +0,44% 18,22 18,57 18,44 18,45 18,47 660 17.390.100
29/7/2024 18,22 18,37 +0,55% 18,09 18,37 18,20 18,21 18,37 825 19.288.312
26/7/2024 17,90 18,27 +2,01% 17,82 18,29 18,07 18,17 18,27 839 19.043.634
25/7/2024 18,16 17,91 -1,32% 17,86 18,27 17,96 17,88 17,91 1.252 23.524.612
24/7/2024 18,65 18,15 -2,63% 17,83 19,05 18,14 18,15 18,19 2.238 48.987.963
23/7/2024 18,86 18,64 -0,27% 18,41 18,86 18,51 18,59 18,64 900 17.098.270
22/7/2024 18,61 18,69 +0,65% 18,47 18,71 18,60 18,60 18,69 676 15.231.053

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.