O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
6/2/2025 18,60 18,45 -1,44% 18,38 18,77 18,49 18,45 18,55 597 10.998.996
5/2/2025 18,94 18,72 +0,05% 18,56 18,95 18,67 18,68 18,72 584 11.939.686
4/2/2025 18,64 18,71 -0,05% 18,53 18,96 18,79 18,71 18,85 559 9.758.784
3/2/2025 18,86 18,72 +0,59% 18,45 18,86 18,58 18,58 18,72 728 17.231.839
31/1/2025 18,87 18,61 -0,48% 18,61 18,95 18,79 18,61 18,83 681 14.905.637
30/1/2025 18,44 18,70 +3,31% 18,24 18,91 18,73 18,70 18,90 674 11.653.788
29/1/2025 18,44 18,10 -2,48% 18,10 18,46 18,34 18,10 18,35 374 8.264.232
28/1/2025 18,43 18,56 +0,22% 18,24 18,60 18,39 18,46 18,56 427 9.984.343
27/1/2025 18,10 18,52 +2,15% 18,10 18,53 18,35 18,38 18,53 384 8.756.820
24/1/2025 18,19 18,13 +0,17% 18,06 18,31 18,19 18,13 18,22 469 8.593.242
23/1/2025 18,37 18,10 -1,36% 18,04 18,45 18,20 18,10 18,29 449 9.972.035
22/1/2025 18,06 18,35 +0,38% 18,06 18,50 18,30 18,35 18,42 518 10.215.959
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

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.