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.

NEOE3F - NEOENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 28,30 28,42 +0,64% 28,29 28,50 28,36 28,30 28,42 313 12.678.449
23/10/2025 28,13 28,24 +0,11% 28,13 28,53 28,32 28,24 28,33 576 13.798.881
22/10/2025 28,55 28,21 -0,67% 27,99 28,57 28,14 28,04 28,21 575 21.143.296
21/10/2025 28,50 28,40 -1,39% 28,40 28,85 28,55 28,40 28,62 317 14.155.607
20/10/2025 29,20 28,80 -1,54% 28,66 29,37 28,87 28,66 28,80 582 19.310.523
17/10/2025 28,15 29,25 +4,65% 27,99 29,31 28,86 29,15 29,25 625 29.322.837
16/10/2025 27,50 27,95 +0,50% 27,43 28,16 27,87 27,95 28,18 427 14.288.496
15/10/2025 27,62 27,81 +0,76% 27,46 28,02 27,75 27,71 27,81 555 19.292.407
14/10/2025 27,74 27,60 -0,72% 27,42 28,00 27,73 27,43 27,60 606 21.510.221
13/10/2025 27,40 27,80 +0,91% 27,35 27,95 27,78 27,80 27,87 439 17.129.798
10/10/2025 26,70 27,55 +3,18% 26,45 27,55 27,09 27,34 27,55 574 17.986.739
9/10/2025 27,07 26,70 -1,84% 26,54 27,16 26,72 26,69 26,70 695 20.200.446
8/10/2025 27,11 27,20 0,00% 27,07 27,39 27,19 27,10 27,20 417 15.814.071
7/10/2025 27,87 27,20 -2,65% 27,09 27,87 27,35 27,14 27,20 657 20.541.245
6/10/2025 27,86 27,94 -0,92% 27,82 28,09 27,93 27,86 27,94 577 15.858.119
3/10/2025 27,77 28,20 +1,62% 27,64 28,20 27,87 28,18 28,20 502 18.630.711
2/10/2025 27,79 27,75 -1,53% 27,68 28,20 27,86 27,75 27,86 722 25.649.314
1/10/2025 28,76 28,18 -2,15% 27,85 28,84 28,19 27,95 28,18 1.167 25.503.308
30/9/2025 28,76 28,80 -0,48% 28,56 28,88 28,71 28,60 28,80 870 20.599.909
29/9/2025 28,41 28,94 +1,62% 28,35 28,94 28,57 28,70 28,94 581 18.351.497
26/9/2025 28,43 28,48 +1,42% 28,04 28,54 28,40 28,36 28,48 386 13.398.209
25/9/2025 28,31 28,08 -2,09% 28,08 28,50 28,27 28,08 28,10 590 15.799.244
24/9/2025 28,82 28,68 -0,42% 28,36 28,82 28,54 28,48 28,68 753 20.019.429
23/9/2025 28,43 28,80 +0,24% 28,43 28,96 28,77 28,60 28,80 593 17.413.423
22/9/2025 28,64 28,73 +0,14% 28,37 28,84 28,67 28,62 28,73 836 19.220.960
19/9/2025 28,74 28,69 +0,84% 28,37 28,78 28,59 28,69 28,80 770 18.317.846
18/9/2025 28,57 28,45 -1,01% 28,32 28,75 28,45 28,41 28,45 542 15.469.313
17/9/2025 28,57 28,74 +0,60% 28,41 28,92 28,73 28,61 28,74 441 20.415.633
16/9/2025 29,00 28,57 -1,48% 28,33 29,10 28,64 28,55 28,57 780 24.186.802
15/9/2025 28,95 29,00 -0,62% 28,85 29,26 29,06 28,90 29,00 630 19.693.195
12/9/2025 28,95 29,18 +1,21% 28,55 29,60 28,88 29,06 29,18 559 25.195.834
11/9/2025 28,75 28,83 +1,87% 28,50 29,34 28,99 28,83 29,00 727 29.072.954
10/9/2025 28,02 28,30 +0,04% 28,02 28,44 28,24 28,05 28,30 335 13.751.339
9/9/2025 28,59 28,29 -0,14% 28,00 28,59 28,24 28,29 28,40 481 15.654.520
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

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.