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
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	0,11%	0,02	17,54	17,50	17,45	17,77	38M	10.957
31/10/2023	0,23%	0,04	17,52	17,61	17,40	17,84	22M	7.389
30/10/2023	-3,10%	-0,56	17,48	18,10	17,28	18,18	27M	8.154
27/10/2023	-1,37%	-0,25	18,04	18,38	17,91	18,76	25M	6.616
26/10/2023	3,10%	0,55	18,29	17,70	17,66	18,48	45M	10.341
25/10/2023	-1,39%	-0,25	17,74	18,00	17,69	18,18	15M	4.353
24/10/2023	1,70%	0,30	17,99	17,86	17,74	18,16	15M	4.017
23/10/2023	2,25%	0,39	17,69	17,21	17,21	17,94	37M	7.873
20/10/2023	-1,70%	-0,30	17,30	17,44	16,70	17,54	212M	17.435
19/10/2023	2,68%	0,46	17,60	17,14	17,14	17,96	38M	7.345
18/10/2023	-4,09%	-0,73	17,14	17,70	16,93	17,70	69M	11.411
17/10/2023	-3,72%	-0,69	17,87	18,47	17,81	18,49	33M	9.026
16/10/2023	4,39%	0,78	18,56	17,91	17,90	18,59	38M	7.598
13/10/2023	-2,31%	-0,42	17,78	18,15	17,78	18,19	18M	4.584
11/10/2023	0,78%	0,14	18,20	18,06	17,98	18,35	23M	6.050
10/10/2023	0,50%	0,09	18,06	18,01	17,88	18,14	22M	6.621
09/10/2023	2,10%	0,37	17,97	17,56	17,46	18,05	21M	6.141
06/10/2023	-0,51%	-0,09	17,60	17,59	17,27	17,71	21M	5.163
05/10/2023	-1,17%	-0,21	17,69	17,88	17,46	18,01	17M	5.360
04/10/2023	0,11%	0,02	17,90	17,84	17,67	17,97	17M	5.720
03/10/2023	-3,09%	-0,57	17,88	18,30	17,67	18,47	34M	9.829
02/10/2023	0,22%	0,04	18,45	18,46	18,21	18,67	25M	8.127
29/09/2023	0,11%	0,02	18,41	18,52	18,28	18,70	16M	5.207
28/09/2023	0,38%	0,07	18,39	18,36	18,26	18,56	20M	5.096
27/09/2023	-1,61%	-0,30	18,32	18,66	18,19	18,76	15M	3.078
26/09/2023	-1,17%	-0,22	18,62	18,79	18,62	18,85	21M	4.613
25/09/2023	-0,26%	-0,05	18,84	18,89	18,67	18,96	13M	4.784
22/09/2023	-0,21%	-0,04	18,89	18,99	18,75	19,14	18M	5.921
21/09/2023	-1,05%	-0,20	18,93	18,99	18,80	19,35	38M	12.186
20/09/2023	0,21%	0,04	19,13	19,09	18,96	19,44	14M	4.000
19/09/2023	0,37%	0,07	19,09	18,95	18,95	19,27	15M	3.878
18/09/2023	-1,86%	-0,36	19,02	19,43	18,90	19,66	25M	5.377
15/09/2023	2,00%	0,38	19,38	19,11	19,01	19,80	40M	7.020
14/09/2023	1,44%	0,27	19,00	18,79	18,78	19,20	25M	4.225
13/09/2023	1,24%	0,23	18,73	18,51	18,45	18,89	26M	6.012
12/09/2023	0,00%	0,00	18,50	18,43	18,24	18,62	17M	5.703
11/09/2023	1,93%	0,35	18,50	18,16	18,16	18,55	33M	12.617
08/09/2023	0,11%	0,02	18,15	18,12	18,09	18,33	19M	5.016
06/09/2023	-1,57%	-0,29	18,13	18,35	18,11	18,52	15M	3.741
05/09/2023	-0,86%	-0,16	18,42	18,58	18,40	18,66	21M	7.916
04/09/2023	0,43%	0,08	18,58	18,36	18,36	18,71	19M	6.097
01/09/2023	1,43%	0,26	18,50	18,31	18,25	18,62	19M	6.322
31/08/2023	-1,46%	-0,27	18,24	18,54	18,23	18,54	19M	4.028
30/08/2023	-2,58%	-0,49	18,51	18,93	18,36	18,93	30M	8.457
29/08/2023	1,33%	0,25	19,00	18,75	18,55	19,00	13M	3.424
28/08/2023	-0,42%	-0,08	18,75	18,95	18,60	18,96	19M	5.504
25/08/2023	-0,84%	-0,16	18,83	18,93	18,64	18,98	14M	3.610
24/08/2023	-0,89%	-0,17	18,99	19,16	18,83	19,22	20M	3.905
23/08/2023	0,84%	0,16	19,16	19,12	18,95	19,35	27M	7.902
22/08/2023	0,58%	0,11	19,00	18,94	18,82	19,11	23M	6.202
21/08/2023	-1,25%	-0,24	18,89	19,11	18,76	19,11	12M	2.993
18/08/2023	-0,10%	-0,02	19,13	19,02	18,92	19,19	20M	5.357
17/08/2023	-0,10%	-0,02	19,15	19,40	19,02	19,50	18M	5.952
16/08/2023	-0,62%	-0,12	19,17	19,38	19,09	19,55	22M	6.037
15/08/2023	-1,53%	-0,30	19,29	19,58	19,29	19,76	31M	8.447
14/08/2023	0,51%	0,10	19,59	19,49	19,33	19,59	20M	5.307
11/08/2023	1,46%	0,28	19,49	19,31	19,23	19,59	22M	5.838
10/08/2023	1,11%	0,21	19,21	19,19	19,05	19,24	19M	4.622
09/08/2023	-2,11%	-0,41	19,00	19,47	18,72	19,47	48M	12.758
08/08/2023	-1,17%	-0,23	19,41	19,70	19,25	19,77	35M	7.163
07/08/2023	0,67%	0,13	19,64	19,69	19,46	19,71	19M	4.412
04/08/2023	1,14%	0,22	19,51	19,15	19,15	19,76	24M	5.605
03/08/2023	-1,08%	-0,21	19,29	19,65	19,12	19,82	27M	6.115
02/08/2023	0,52%	0,10	19,50	19,42	19,31	19,63	34M	9.657
01/08/2023	-0,77%	-0,15	19,40	19,35	19,29	19,83	42M	10.228
31/07/2023	-0,46%	-0,09	19,55	19,70	19,39	19,88	41M	8.507
28/07/2023	-1,26%	-0,25	19,64	19,92	19,26	19,99	48M	12.859
27/07/2023	-3,49%	-0,72	19,89	20,61	19,75	20,61	52M	11.619
26/07/2023	-6,28%	-1,38	20,61	21,33	20,28	21,46	109M	20.911
25/07/2023	0,27%	0,06	21,99	22,00	21,74	22,19	28M	5.539
24/07/2023	0,60%	0,13	21,93	21,79	21,65	22,03	19M	4.897
21/07/2023	1,49%	0,32	21,80	21,49	21,38	21,85	27M	5.235
20/07/2023	-0,46%	-0,10	21,48	21,57	21,32	21,61	22M	5.670
19/07/2023	-0,37%	-0,08	21,58	21,59	21,31	21,62	31M	7.810
18/07/2023	2,03%	0,43	21,66	21,18	21,08	21,79	34M	7.034
17/07/2023	0,66%	0,14	21,23	21,09	20,90	21,34	21M	5.005
14/07/2023	-0,89%	-0,19	21,09	21,22	20,93	21,27	23M	5.399
13/07/2023	0,66%	0,14	21,28	21,16	21,12	21,34	16M	4.369
12/07/2023	0,81%	0,17	21,14	21,00	20,87	21,14	20M	4.762
11/07/2023	-0,71%	-0,15	20,97	21,12	20,67	21,12	32M	7.200
10/07/2023	-0,42%	-0,09	21,12	21,06	20,94	21,40	26M	7.025
07/07/2023	1,97%	0,41	21,21	20,80	20,74	21,31	40M	8.838
06/07/2023	0,00%	0,00	20,80	20,70	20,61	20,92	29M	6.203
05/07/2023	-0,43%	-0,09	20,80	20,86	20,66	20,94	19M	4.476
04/07/2023	1,31%	0,27	20,89	20,65	20,53	20,93	21M	6.635
03/07/2023	-2,87%	-0,61	20,62	20,96	20,54	21,46	45M	10.217
30/06/2023	6,90%	1,37	21,23	19,84	19,84	21,47	96M	16.518
29/06/2023	0,86%	0,17	19,86	19,65	19,52	19,94	65M	16.659
28/06/2023	-1,50%	-0,30	19,69	20,00	19,65	20,06	55M	12.569
27/06/2023	-1,04%	-0,21	19,99	20,25	19,75	20,47	27M	6.698
26/06/2023	-0,44%	-0,09	20,20	20,22	20,01	20,32	30M	7.260
23/06/2023	4,21%	0,82	20,29	19,60	19,17	20,45	85M	19.626
22/06/2023	-5,39%	-1,11	19,47	20,43	19,27	20,47	85M	18.374
21/06/2023	1,78%	0,36	20,58	20,22	20,04	20,79	144M	14.467
20/06/2023	2,64%	0,52	20,22	19,60	19,60	20,39	98M	12.305
19/06/2023	0,00%	0,00	19,70	19,70	19,24	19,75	44M	9.889
16/06/2023	3,58%	0,68	19,70	19,03	18,97	19,91	150M	17.719
15/06/2023	2,81%	0,52	19,02	18,47	18,44	19,21	116M	18.736
14/06/2023	2,55%	0,46	18,50	18,04	18,02	18,67	100M	12.284
13/06/2023	0,95%	0,17	18,04	17,93	17,76	18,24	64M	8.811
12/06/2023	3,83%	0,66	17,87	17,33	17,30	18,11	65M	14.694
09/06/2023	2,62%	0,44	17,21	16,78	16,78	17,23	33M	9.571
07/06/2023	0,66%	0,11	16,77	16,70	16,59	16,94	35M	9.646
06/06/2023	2,97%	0,48	16,66	16,27	16,19	16,77	22M	6.740
05/06/2023	0,31%	0,05	16,18	16,24	15,99	16,26	17M	5.347
02/06/2023	0,19%	0,03	16,13	16,24	16,04	16,46	26M	9.001
01/06/2023	-0,12%	-0,02	16,10	16,22	15,83	16,39	41M	12.380
31/05/2023	2,28%	0,36	16,12	15,75	15,69	16,42	40M	10.204
30/05/2023	-1,13%	-0,18	15,76	15,93	15,66	15,93	17M	5.616
29/05/2023	0,50%	0,08	15,94	15,92	15,73	15,96	11M	4.402
26/05/2023	0,95%	0,15	15,86	15,90	15,69	15,91	15M	5.507
25/05/2023	0,06%	0,01	15,71	15,90	15,59	15,90	17M	5.116
24/05/2023	0,00%	0,00	15,70	15,66	15,53	15,77	14M	4.922
23/05/2023	-0,63%	-0,10	15,70	15,84	15,60	16,05	17M	5.927
22/05/2023	-0,75%	-0,12	15,80	15,92	15,68	15,96	16M	5.701
19/05/2023	-	-	15,92	15,56	15,47	16,03	28M	8.948

Date,Open,High,Low,Close,Volume
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
31-Oct-23,17.61,17.84,17.40,17.52,22432542
30-Oct-23,18.10,18.18,17.28,17.48,26675410
27-Oct-23,18.38,18.76,17.91,18.04,25349577
26-Oct-23,17.70,18.48,17.66,18.29,45294232
25-Oct-23,18.00,18.18,17.69,17.74,15093060
24-Oct-23,17.86,18.16,17.74,17.99,15464482
23-Oct-23,17.21,17.94,17.21,17.69,37452242
20-Oct-23,17.44,17.54,16.70,17.30,211807747
19-Oct-23,17.14,17.96,17.14,17.60,37515760
18-Oct-23,17.70,17.70,16.93,17.14,68979660
17-Oct-23,18.47,18.49,17.81,17.87,33122079
16-Oct-23,17.91,18.59,17.90,18.56,38210215
13-Oct-23,18.15,18.19,17.78,17.78,18339522
11-Oct-23,18.06,18.35,17.98,18.20,23007438
10-Oct-23,18.01,18.14,17.88,18.06,21548260
09-Oct-23,17.56,18.05,17.46,17.97,20983364
06-Oct-23,17.59,17.71,17.27,17.60,21184714
05-Oct-23,17.88,18.01,17.46,17.69,17004012
04-Oct-23,17.84,17.97,17.67,17.90,16529958
03-Oct-23,18.30,18.47,17.67,17.88,34272978
02-Oct-23,18.46,18.67,18.21,18.45,24702064
29-Sep-23,18.52,18.70,18.28,18.41,16154316
28-Sep-23,18.36,18.56,18.26,18.39,19534309
27-Sep-23,18.66,18.76,18.19,18.32,15331907
26-Sep-23,18.79,18.85,18.62,18.62,21184819
25-Sep-23,18.89,18.96,18.67,18.84,13101957
22-Sep-23,18.99,19.14,18.75,18.89,18061688
21-Sep-23,18.99,19.35,18.80,18.93,37502971
20-Sep-23,19.09,19.44,18.96,19.13,13980516
19-Sep-23,18.95,19.27,18.95,19.09,14896096
18-Sep-23,19.43,19.66,18.90,19.02,25094528
15-Sep-23,19.11,19.80,19.01,19.38,39852080
14-Sep-23,18.79,19.20,18.78,19.00,25201781
13-Sep-23,18.51,18.89,18.45,18.73,26423239
12-Sep-23,18.43,18.62,18.24,18.50,16817807
11-Sep-23,18.16,18.55,18.16,18.50,33011115
08-Sep-23,18.12,18.33,18.09,18.15,18693969
06-Sep-23,18.35,18.52,18.11,18.13,15393147
05-Sep-23,18.58,18.66,18.40,18.42,20546604
04-Sep-23,18.36,18.71,18.36,18.58,18748051
01-Sep-23,18.31,18.62,18.25,18.50,18765063
31-Aug-23,18.54,18.54,18.23,18.24,18584512
30-Aug-23,18.93,18.93,18.36,18.51,29570794
29-Aug-23,18.75,19.00,18.55,19.00,13104565
28-Aug-23,18.95,18.96,18.60,18.75,18635113
25-Aug-23,18.93,18.98,18.64,18.83,13839608
24-Aug-23,19.16,19.22,18.83,18.99,20338259
23-Aug-23,19.12,19.35,18.95,19.16,27253904
22-Aug-23,18.94,19.11,18.82,19.00,23415036
21-Aug-23,19.11,19.11,18.76,18.89,12255829
18-Aug-23,19.02,19.19,18.92,19.13,20094178
17-Aug-23,19.40,19.50,19.02,19.15,17936041
16-Aug-23,19.38,19.55,19.09,19.17,21739310
15-Aug-23,19.58,19.76,19.29,19.29,31173472
14-Aug-23,19.49,19.59,19.33,19.59,19792453
11-Aug-23,19.31,19.59,19.23,19.49,22399808
10-Aug-23,19.19,19.24,19.05,19.21,18921453
09-Aug-23,19.47,19.47,18.72,19.00,48121256
08-Aug-23,19.70,19.77,19.25,19.41,35441361
07-Aug-23,19.69,19.71,19.46,19.64,19133696
04-Aug-23,19.15,19.76,19.15,19.51,23917933
03-Aug-23,19.65,19.82,19.12,19.29,27215971
02-Aug-23,19.42,19.63,19.31,19.50,33603782
01-Aug-23,19.35,19.83,19.29,19.40,41951225
31-Jul-23,19.70,19.88,19.39,19.55,41296141
28-Jul-23,19.92,19.99,19.26,19.64,47887528
27-Jul-23,20.61,20.61,19.75,19.89,52098758
26-Jul-23,21.33,21.46,20.28,20.61,109465131
25-Jul-23,22.00,22.19,21.74,21.99,27511189
24-Jul-23,21.79,22.03,21.65,21.93,18810075
21-Jul-23,21.49,21.85,21.38,21.80,27395634
20-Jul-23,21.57,21.61,21.32,21.48,22078042
19-Jul-23,21.59,21.62,21.31,21.58,30599866
18-Jul-23,21.18,21.79,21.08,21.66,33933337
17-Jul-23,21.09,21.34,20.90,21.23,21139125
14-Jul-23,21.22,21.27,20.93,21.09,22546334
13-Jul-23,21.16,21.34,21.12,21.28,15838182
12-Jul-23,21.00,21.14,20.87,21.14,20434008
11-Jul-23,21.12,21.12,20.67,20.97,31605476
10-Jul-23,21.06,21.40,20.94,21.12,26186602
07-Jul-23,20.80,21.31,20.74,21.21,40312765
06-Jul-23,20.70,20.92,20.61,20.80,28789216
05-Jul-23,20.86,20.94,20.66,20.80,18626955
04-Jul-23,20.65,20.93,20.53,20.89,20672164
03-Jul-23,20.96,21.46,20.54,20.62,45269424
30-Jun-23,19.84,21.47,19.84,21.23,95598978
29-Jun-23,19.65,19.94,19.52,19.86,64930669
28-Jun-23,20.00,20.06,19.65,19.69,54923074
27-Jun-23,20.25,20.47,19.75,19.99,27330316
26-Jun-23,20.22,20.32,20.01,20.20,29695629
23-Jun-23,19.60,20.45,19.17,20.29,85467720
22-Jun-23,20.43,20.47,19.27,19.47,85220811
21-Jun-23,20.22,20.79,20.04,20.58,144075317
20-Jun-23,19.60,20.39,19.60,20.22,97824228
19-Jun-23,19.70,19.75,19.24,19.70,43774951
16-Jun-23,19.03,19.91,18.97,19.70,149906835
15-Jun-23,18.47,19.21,18.44,19.02,116454625
14-Jun-23,18.04,18.67,18.02,18.50,99987228
13-Jun-23,17.93,18.24,17.76,18.04,63714561
12-Jun-23,17.33,18.11,17.30,17.87,65349701
09-Jun-23,16.78,17.23,16.78,17.21,32589018
07-Jun-23,16.70,16.94,16.59,16.77,35005005
06-Jun-23,16.27,16.77,16.19,16.66,22097146
05-Jun-23,16.24,16.26,15.99,16.18,16932529
02-Jun-23,16.24,16.46,16.04,16.13,25687566
01-Jun-23,16.22,16.39,15.83,16.10,41432573
31-May-23,15.75,16.42,15.69,16.12,39829876
30-May-23,15.93,15.93,15.66,15.76,16536835
29-May-23,15.92,15.96,15.73,15.94,11272820
26-May-23,15.90,15.91,15.69,15.86,14767926
25-May-23,15.90,15.90,15.59,15.71,17336913
24-May-23,15.66,15.77,15.53,15.70,14304478
23-May-23,15.84,16.05,15.60,15.70,17316578
22-May-23,15.92,15.96,15.68,15.80,15973627
19-May-23,15.56,16.03,15.47,15.92,27895840

*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