O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
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
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

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.