Cotação atual, histórico e gráfico do papel: NEOE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações NEOE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-1,29%	-0,26	19,91	20,14	19,88	20,20	14M	2.482
16/05/2024	-1,08%	-0,22	20,17	20,24	20,11	20,46	12M	2.869
15/05/2024	3,71%	0,73	20,39	19,54	19,54	20,42	40M	6.390
14/05/2024	1,87%	0,36	19,66	19,31	19,31	19,68	43M	3.134
13/05/2024	0,52%	0,10	19,30	19,20	19,19	19,40	22M	2.584
10/05/2024	-0,52%	-0,10	19,20	19,37	19,11	19,40	9M	2.332
09/05/2024	-0,52%	-0,10	19,30	19,39	19,14	19,41	12M	2.726
08/05/2024	0,26%	0,05	19,40	19,40	19,23	19,53	12M	2.696
07/05/2024	-1,83%	-0,36	19,35	19,65	19,35	19,77	23M	5.491
06/05/2024	-0,25%	-0,05	19,71	19,76	19,64	19,87	32M	3.777
03/05/2024	2,38%	0,46	19,76	19,55	19,53	19,99	78M	7.532
02/05/2024	0,63%	0,12	19,30	19,30	19,25	19,54	22M	5.227
30/04/2024	-0,67%	-0,13	19,18	19,31	18,97	19,31	23M	4.652
29/04/2024	-0,10%	-0,02	19,31	19,36	19,10	19,38	21M	3.328
26/04/2024	0,16%	0,03	19,33	19,30	19,28	19,42	14M	3.725
25/04/2024	-0,05%	-0,01	19,30	19,28	19,14	19,49	15M	4.352
24/04/2024	-0,26%	-0,05	19,31	19,40	19,02	19,59	25M	5.686
23/04/2024	0,05%	0,01	19,36	19,32	19,19	19,55	15M	3.562
22/04/2024	-1,12%	-0,22	19,35	19,38	19,25	19,47	23M	5.160
19/04/2024	-1,26%	-0,25	19,57	19,90	19,57	20,12	211M	8.166
18/04/2024	-0,15%	-0,03	19,82	19,90	19,53	20,04	42M	6.405
17/04/2024	0,35%	0,07	19,85	19,79	19,66	20,06	35M	7.775
16/04/2024	-2,80%	-0,57	19,78	20,08	19,72	20,23	68M	12.127
15/04/2024	-0,20%	-0,04	20,35	20,38	19,91	20,81	87M	15.475
12/04/2024	-1,02%	-0,21	20,39	20,60	20,20	20,66	22M	5.027
11/04/2024	-1,15%	-0,24	20,60	20,84	20,52	20,84	26M	5.268
10/04/2024	-1,23%	-0,26	20,84	20,95	20,77	21,04	14M	3.526
09/04/2024	1,69%	0,35	21,10	20,81	20,77	21,10	35M	3.708
08/04/2024	0,48%	0,10	20,75	20,65	20,61	20,93	15M	2.942
05/04/2024	1,37%	0,28	20,65	20,30	20,25	20,81	29M	4.725
04/04/2024	0,64%	0,13	20,37	20,29	20,29	20,70	13M	3.046
03/04/2024	-0,30%	-0,06	20,24	20,29	20,12	20,34	55M	4.334
02/04/2024	-0,68%	-0,14	20,30	20,40	20,03	20,40	31M	5.627
01/04/2024	0,44%	0,09	20,44	20,34	20,25	20,50	20M	2.598
28/03/2024	-0,73%	-0,15	20,35	20,35	20,15	20,43	16M	2.781
27/03/2024	0,24%	0,05	20,50	20,55	20,28	20,55	17M	4.350
26/03/2024	-1,02%	-0,21	20,45	20,80	20,34	20,80	22M	4.085
25/03/2024	0,15%	0,03	20,66	20,42	20,42	20,85	23M	5.054
22/03/2024	-0,82%	-0,17	20,63	20,80	20,39	20,80	20M	4.581
21/03/2024	0,39%	0,08	20,80	20,69	20,62	20,88	18M	4.046
20/03/2024	0,58%	0,12	20,72	20,53	20,42	20,78	20M	4.203
19/03/2024	-0,19%	-0,04	20,60	20,65	20,21	20,72	20M	3.702
18/03/2024	-1,05%	-0,22	20,64	20,79	20,64	20,94	23M	4.595
15/03/2024	-0,33%	-0,07	20,86	20,92	20,45	20,97	85M	8.705
14/03/2024	-2,38%	-0,51	20,93	21,42	20,77	21,42	42M	5.665
13/03/2024	0,19%	0,04	21,44	21,43	21,16	21,63	31M	5.154
12/03/2024	-0,23%	-0,05	21,40	21,49	21,06	21,51	66M	6.739
11/03/2024	-1,88%	-0,41	21,45	21,87	21,33	21,89	27M	5.577
08/03/2024	0,97%	0,21	21,86	21,64	21,53	22,09	23M	5.201
07/03/2024	1,26%	0,27	21,65	21,38	21,22	21,87	35M	5.452
06/03/2024	0,90%	0,19	21,38	21,19	21,06	21,38	22M	3.405
05/03/2024	-0,05%	-0,01	21,19	21,10	20,99	21,36	23M	5.428
04/03/2024	-0,33%	-0,07	21,20	21,27	21,09	21,59	28M	6.616
01/03/2024	-1,53%	-0,33	21,27	21,60	21,08	21,74	19M	4.536
29/02/2024	1,65%	0,35	21,60	21,25	20,96	21,75	24M	4.170
28/02/2024	-0,75%	-0,16	21,25	21,23	20,66	21,25	44M	5.936
27/02/2024	0,52%	0,11	21,41	21,30	21,30	21,68	17M	3.214
26/02/2024	0,57%	0,12	21,30	21,17	21,13	21,60	13M	2.823
23/02/2024	0,95%	0,20	21,18	20,93	20,80	21,23	15M	3.132
22/02/2024	-0,99%	-0,21	20,98	21,30	20,78	21,30	20M	3.727
21/02/2024	-0,38%	-0,08	21,19	21,08	20,72	21,29	37M	5.920
20/02/2024	1,72%	0,36	21,27	20,88	20,82	21,72	41M	9.015
19/02/2024	-1,27%	-0,27	20,91	21,06	20,63	21,21	21M	2.670
16/02/2024	2,12%	0,44	21,18	20,73	20,73	21,60	35M	7.543
15/02/2024	1,37%	0,28	20,74	20,46	20,42	21,05	19M	4.495
14/02/2024	0,00%	0,00	20,46	20,36	20,26	20,61	24M	4.385
09/02/2024	-2,66%	-0,56	20,46	20,93	20,30	20,99	35M	6.416
08/02/2024	-0,90%	-0,19	21,02	21,30	20,75	21,30	32M	4.858
07/02/2024	0,76%	0,16	21,21	21,05	21,01	21,23	19M	3.746
06/02/2024	1,79%	0,37	21,05	20,62	20,61	21,25	23M	4.198
05/02/2024	0,24%	0,05	20,68	20,70	20,26	20,70	13M	4.072
02/02/2024	-0,15%	-0,03	20,63	20,66	20,37	20,84	17M	3.699
01/02/2024	1,27%	0,26	20,66	20,40	20,06	20,80	20M	4.290
31/01/2024	0,44%	0,09	20,40	20,27	20,27	20,69	18M	3.904
30/01/2024	-1,98%	-0,41	20,31	20,72	20,24	20,72	17M	3.072
29/01/2024	-0,19%	-0,04	20,72	20,76	20,49	21,06	10M	2.512
26/01/2024	-0,19%	-0,04	20,76	20,97	20,72	21,09	10M	2.324
25/01/2024	-0,05%	-0,01	20,80	20,96	20,80	21,00	10M	2.193
24/01/2024	0,14%	0,03	20,81	20,81	20,50	20,97	22M	4.012
23/01/2024	1,42%	0,29	20,78	20,53	20,31	20,78	21M	3.650
22/01/2024	-0,77%	-0,16	20,49	20,70	20,24	20,77	15M	3.141
19/01/2024	-0,39%	-0,08	20,65	20,73	20,28	20,73	14M	2.646
18/01/2024	-1,85%	-0,39	20,73	21,13	20,50	21,16	20M	3.721
17/01/2024	-1,22%	-0,26	21,12	21,34	20,96	21,54	20M	3.941
16/01/2024	1,28%	0,27	21,38	21,10	21,02	21,56	27M	6.612
15/01/2024	0,09%	0,02	21,11	21,09	21,01	21,30	11M	2.668
12/01/2024	0,67%	0,14	21,09	20,94	20,58	21,12	20M	3.752
11/01/2024	-1,13%	-0,24	20,95	21,20	20,81	21,28	15M	4.233
10/01/2024	0,09%	0,02	21,19	21,12	21,03	21,36	17M	3.796
09/01/2024	2,42%	0,50	21,17	20,55	20,46	21,32	31M	5.253
08/01/2024	0,44%	0,09	20,67	20,30	20,30	20,78	14M	2.320
05/01/2024	-1,39%	-0,29	20,58	20,31	20,14	20,67	14M	3.255
04/01/2024	0,19%	0,04	20,87	20,91	20,70	21,01	17M	3.648
03/01/2024	-0,86%	-0,18	20,83	21,04	20,79	21,19	21M	3.352
02/01/2024	-1,55%	-0,33	21,01	21,34	20,81	21,34	26M	6.202
28/12/2023	2,55%	0,53	21,34	20,75	20,71	21,40	32M	5.881
27/12/2023	2,51%	0,51	20,81	20,33	20,18	20,83	32M	5.498
26/12/2023	-0,10%	-0,02	20,30	20,32	20,08	20,42	26M	5.668
22/12/2023	0,25%	0,05	20,32	20,26	20,08	20,48	30M	6.784
21/12/2023	0,25%	0,05	20,27	20,30	20,14	20,34	18M	3.857
20/12/2023	-1,51%	-0,31	20,22	20,60	20,03	20,60	42M	5.473
19/12/2023	0,64%	0,13	20,53	20,40	20,29	20,54	16M	4.200
18/12/2023	-0,05%	-0,01	20,40	20,39	20,29	20,58	14M	3.241
15/12/2023	0,00%	0,00	20,41	20,39	20,10	20,53	24M	4.894
14/12/2023	-1,35%	-0,28	20,41	20,75	20,24	21,10	29M	4.977
13/12/2023	1,47%	0,30	20,69	20,39	20,36	20,86	13M	2.546
12/12/2023	0,99%	0,20	20,39	20,19	20,06	20,45	15M	2.802
11/12/2023	-0,05%	-0,01	20,19	20,20	19,90	20,34	16M	3.629
08/12/2023	-0,98%	-0,20	20,20	20,35	20,11	20,54	21M	4.418
07/12/2023	-1,02%	-0,21	20,40	20,61	20,20	20,67	33M	5.428
06/12/2023	-0,10%	-0,02	20,61	20,63	20,22	20,66	20M	4.228
05/12/2023	2,59%	0,52	20,63	20,10	20,05	20,66	33M	6.791
04/12/2023	-0,49%	-0,10	20,11	19,93	19,83	20,29	32M	8.341
01/12/2023	4,34%	0,84	20,21	19,43	19,38	20,23	42M	7.459
30/11/2023	1,95%	0,37	19,37	19,20	18,99	19,43	28M	4.764
29/11/2023	0,11%	0,02	19,00	19,07	18,80	19,20	22M	4.947
28/11/2023	-1,56%	-0,30	18,98	19,40	18,80	19,50	26M	5.318
27/11/2023	0,21%	0,04	19,28	19,24	19,15	19,70	27M	5.960
24/11/2023	0,21%	0,04	19,24	19,13	18,97	19,25	23M	6.208
23/11/2023	1,27%	0,24	19,20	18,97	18,97	19,40	15M	2.747
22/11/2023	1,07%	0,20	18,96	18,91	18,87	19,36	28M	6.733
21/11/2023	-0,53%	-0,10	18,76	18,90	18,55	18,90	25M	6.662
20/11/2023	-0,84%	-0,16	18,86	19,00	18,73	19,10	22M	5.230
17/11/2023	0,48%	0,09	19,02	18,95	18,94	19,29	28M	5.796
16/11/2023	2,55%	0,47	18,93	18,47	18,47	19,19	37M	8.562
14/11/2023	0,87%	0,16	18,46	18,31	18,30	18,82	20M	5.522
13/11/2023	0,05%	0,01	18,30	18,31	18,26	18,50	11M	2.317
10/11/2023	1,78%	0,32	18,29	18,01	18,01	18,59	19M	4.107
09/11/2023	0,84%	0,15	17,97	17,99	17,70	18,09	26M	4.598
08/11/2023	-1,05%	-0,19	17,82	18,01	17,72	18,19	31M	7.318
07/11/2023	-1,48%	-0,27	18,01	18,28	17,94	18,55	30M	7.438
06/11/2023	0,72%	0,13	18,28	18,16	17,97	18,39	19M	5.421
03/11/2023	3,48%	0,61	18,15	17,80	17,76	18,46	22M	5.359
01/11/2023	-	-	17,54	17,50	17,45	17,77	38M	10.957

Date,Open,High,Low,Close,Volume
17-May-24,20.14,20.20,19.88,19.91,13953790
16-May-24,20.24,20.46,20.11,20.17,12305702
15-May-24,19.54,20.42,19.54,20.39,39792153
14-May-24,19.31,19.68,19.31,19.66,43228864
13-May-24,19.20,19.40,19.19,19.30,22215358
10-May-24,19.37,19.40,19.11,19.20,8845726
09-May-24,19.39,19.41,19.14,19.30,11639242
08-May-24,19.40,19.53,19.23,19.40,12380601
07-May-24,19.65,19.77,19.35,19.35,23339337
06-May-24,19.76,19.87,19.64,19.71,32203686
03-May-24,19.55,19.99,19.53,19.76,78363537
02-May-24,19.30,19.54,19.25,19.30,22429826
30-Apr-24,19.31,19.31,18.97,19.18,22780920
29-Apr-24,19.36,19.38,19.10,19.31,21250459
26-Apr-24,19.30,19.42,19.28,19.33,14071231
25-Apr-24,19.28,19.49,19.14,19.30,15397793
24-Apr-24,19.40,19.59,19.02,19.31,24603780
23-Apr-24,19.32,19.55,19.19,19.36,14821037
22-Apr-24,19.38,19.47,19.25,19.35,23329392
19-Apr-24,19.90,20.12,19.57,19.57,211211421
18-Apr-24,19.90,20.04,19.53,19.82,41527055
17-Apr-24,19.79,20.06,19.66,19.85,34745853
16-Apr-24,20.08,20.23,19.72,19.78,67907760
15-Apr-24,20.38,20.81,19.91,20.35,87311081
12-Apr-24,20.60,20.66,20.20,20.39,22295092
11-Apr-24,20.84,20.84,20.52,20.60,25731474
10-Apr-24,20.95,21.04,20.77,20.84,13922570
09-Apr-24,20.81,21.10,20.77,21.10,35457332
08-Apr-24,20.65,20.93,20.61,20.75,14674475
05-Apr-24,20.30,20.81,20.25,20.65,29272106
04-Apr-24,20.29,20.70,20.29,20.37,12696914
03-Apr-24,20.29,20.34,20.12,20.24,54718686
02-Apr-24,20.40,20.40,20.03,20.30,30591197
01-Apr-24,20.34,20.50,20.25,20.44,19612299
28-Mar-24,20.35,20.43,20.15,20.35,15521230
27-Mar-24,20.55,20.55,20.28,20.50,16536127
26-Mar-24,20.80,20.80,20.34,20.45,21508429
25-Mar-24,20.42,20.85,20.42,20.66,23314114
22-Mar-24,20.80,20.80,20.39,20.63,20194693
21-Mar-24,20.69,20.88,20.62,20.80,18430216
20-Mar-24,20.53,20.78,20.42,20.72,20286732
19-Mar-24,20.65,20.72,20.21,20.60,20046422
18-Mar-24,20.79,20.94,20.64,20.64,22981912
15-Mar-24,20.92,20.97,20.45,20.86,84809785
14-Mar-24,21.42,21.42,20.77,20.93,41765032
13-Mar-24,21.43,21.63,21.16,21.44,30568649
12-Mar-24,21.49,21.51,21.06,21.40,65848125
11-Mar-24,21.87,21.89,21.33,21.45,27410098
08-Mar-24,21.64,22.09,21.53,21.86,22781873
07-Mar-24,21.38,21.87,21.22,21.65,34745718
06-Mar-24,21.19,21.38,21.06,21.38,22436465
05-Mar-24,21.10,21.36,20.99,21.19,22589631
04-Mar-24,21.27,21.59,21.09,21.20,28391077
01-Mar-24,21.60,21.74,21.08,21.27,18704526
29-Feb-24,21.25,21.75,20.96,21.60,24453941
28-Feb-24,21.23,21.25,20.66,21.25,43590029
27-Feb-24,21.30,21.68,21.30,21.41,16653313
26-Feb-24,21.17,21.60,21.13,21.30,13364102
23-Feb-24,20.93,21.23,20.80,21.18,14610786
22-Feb-24,21.30,21.30,20.78,20.98,19601956
21-Feb-24,21.08,21.29,20.72,21.19,36528200
20-Feb-24,20.88,21.72,20.82,21.27,40955602
19-Feb-24,21.06,21.21,20.63,20.91,21439579
16-Feb-24,20.73,21.60,20.73,21.18,35369035
15-Feb-24,20.46,21.05,20.42,20.74,19431850
14-Feb-24,20.36,20.61,20.26,20.46,23705440
09-Feb-24,20.93,20.99,20.30,20.46,34698690
08-Feb-24,21.30,21.30,20.75,21.02,32478210
07-Feb-24,21.05,21.23,21.01,21.21,19224700
06-Feb-24,20.62,21.25,20.61,21.05,23050969
05-Feb-24,20.70,20.70,20.26,20.68,12597644
02-Feb-24,20.66,20.84,20.37,20.63,17196780
01-Feb-24,20.40,20.80,20.06,20.66,20338487
31-Jan-24,20.27,20.69,20.27,20.40,17732979
30-Jan-24,20.72,20.72,20.24,20.31,17395244
29-Jan-24,20.76,21.06,20.49,20.72,9818001
26-Jan-24,20.97,21.09,20.72,20.76,9752834
25-Jan-24,20.96,21.00,20.80,20.80,9979730
24-Jan-24,20.81,20.97,20.50,20.81,22135388
23-Jan-24,20.53,20.78,20.31,20.78,20714050
22-Jan-24,20.70,20.77,20.24,20.49,15265114
19-Jan-24,20.73,20.73,20.28,20.65,13600367
18-Jan-24,21.13,21.16,20.50,20.73,20001481
17-Jan-24,21.34,21.54,20.96,21.12,20493581
16-Jan-24,21.10,21.56,21.02,21.38,26903547
15-Jan-24,21.09,21.30,21.01,21.11,10711438
12-Jan-24,20.94,21.12,20.58,21.09,20342119
11-Jan-24,21.20,21.28,20.81,20.95,15005837
10-Jan-24,21.12,21.36,21.03,21.19,16732592
09-Jan-24,20.55,21.32,20.46,21.17,31198901
08-Jan-24,20.30,20.78,20.30,20.67,13667997
05-Jan-24,20.31,20.67,20.14,20.58,13688183
04-Jan-24,20.91,21.01,20.70,20.87,16542735
03-Jan-24,21.04,21.19,20.79,20.83,20816374
02-Jan-24,21.34,21.34,20.81,21.01,25892131
28-Dec-23,20.75,21.40,20.71,21.34,31892820
27-Dec-23,20.33,20.83,20.18,20.81,31523325
26-Dec-23,20.32,20.42,20.08,20.30,25803379
22-Dec-23,20.26,20.48,20.08,20.32,30303090
21-Dec-23,20.30,20.34,20.14,20.27,17814269
20-Dec-23,20.60,20.60,20.03,20.22,41699773
19-Dec-23,20.40,20.54,20.29,20.53,16416915
18-Dec-23,20.39,20.58,20.29,20.40,14050045
15-Dec-23,20.39,20.53,20.10,20.41,24359850
14-Dec-23,20.75,21.10,20.24,20.41,28661460
13-Dec-23,20.39,20.86,20.36,20.69,12797837
12-Dec-23,20.19,20.45,20.06,20.39,14580272
11-Dec-23,20.20,20.34,19.90,20.19,15611664
08-Dec-23,20.35,20.54,20.11,20.20,21040556
07-Dec-23,20.61,20.67,20.20,20.40,32715605
06-Dec-23,20.63,20.66,20.22,20.61,19921610
05-Dec-23,20.10,20.66,20.05,20.63,32597701
04-Dec-23,19.93,20.29,19.83,20.11,32243222
01-Dec-23,19.43,20.23,19.38,20.21,42073429
30-Nov-23,19.20,19.43,18.99,19.37,27828768
29-Nov-23,19.07,19.20,18.80,19.00,21779911
28-Nov-23,19.40,19.50,18.80,18.98,25893370
27-Nov-23,19.24,19.70,19.15,19.28,26894985
24-Nov-23,19.13,19.25,18.97,19.24,22999395
23-Nov-23,18.97,19.40,18.97,19.20,15258640
22-Nov-23,18.91,19.36,18.87,18.96,28416090
21-Nov-23,18.90,18.90,18.55,18.76,24552227
20-Nov-23,19.00,19.10,18.73,18.86,21527936
17-Nov-23,18.95,19.29,18.94,19.02,28316862
16-Nov-23,18.47,19.19,18.47,18.93,37460497
14-Nov-23,18.31,18.82,18.30,18.46,19874687
13-Nov-23,18.31,18.50,18.26,18.30,10758642
10-Nov-23,18.01,18.59,18.01,18.29,19475976
09-Nov-23,17.99,18.09,17.70,17.97,25654556
08-Nov-23,18.01,18.19,17.72,17.82,30767182
07-Nov-23,18.28,18.55,17.94,18.01,29552108
06-Nov-23,18.16,18.39,17.97,18.28,18585926
03-Nov-23,17.80,18.46,17.76,18.15,22078366
01-Nov-23,17.50,17.77,17.45,17.54,37989086

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NEOE3