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
26/07/2024	1,68%	0,30	18,17	17,89	17,81	18,27	15M	3.037
25/07/2024	-0,89%	-0,16	17,87	18,06	17,86	18,09	28M	5.202
24/07/2024	-2,70%	-0,50	18,03	18,59	17,80	19,14	78M	15.669
23/07/2024	-0,22%	-0,04	18,53	18,61	18,41	18,69	14M	4.391
22/07/2024	0,65%	0,12	18,57	18,58	18,46	18,69	10M	2.021
19/07/2024	-1,39%	-0,26	18,45	18,72	18,38	18,85	18M	5.096
18/07/2024	-1,47%	-0,28	18,71	19,04	18,71	19,05	11M	2.719
17/07/2024	1,82%	0,34	18,99	18,61	18,61	19,02	23M	4.618
16/07/2024	0,70%	0,13	18,65	18,53	18,53	18,98	21M	5.038
15/07/2024	-3,54%	-0,68	18,52	19,22	18,52	19,24	28M	4.543
12/07/2024	0,52%	0,10	19,20	19,11	19,01	19,20	10M	2.584
11/07/2024	-0,16%	-0,03	19,10	19,11	19,01	19,31	12M	3.779
10/07/2024	-0,10%	-0,02	19,13	19,30	19,13	19,48	33M	5.206
09/07/2024	1,75%	0,33	19,15	18,89	18,77	19,27	21M	4.584
08/07/2024	2,01%	0,37	18,82	18,59	18,42	19,01	17M	4.324
05/07/2024	-1,18%	-0,22	18,45	18,79	18,38	18,79	24M	5.184
04/07/2024	1,63%	0,30	18,67	18,50	18,41	18,70	9M	2.708
03/07/2024	0,44%	0,08	18,37	18,25	18,25	18,59	12M	2.337
02/07/2024	-1,93%	-0,36	18,29	18,51	18,23	18,55	16M	3.547
01/07/2024	0,43%	0,08	18,65	18,60	18,48	18,81	15M	3.612
28/06/2024	-0,21%	-0,04	18,57	18,66	18,41	18,66	10M	2.632
27/06/2024	0,54%	0,10	18,61	18,52	18,43	18,77	25M	3.780
26/06/2024	0,82%	0,15	18,51	18,35	18,29	18,59	14M	2.875
25/06/2024	-0,27%	-0,05	18,36	18,38	18,17	18,52	12M	2.467
24/06/2024	1,38%	0,25	18,41	18,16	18,16	18,62	14M	2.892
21/06/2024	1,68%	0,30	18,16	17,86	17,75	18,33	19M	2.977
20/06/2024	0,73%	0,13	17,86	17,82	17,77	18,10	14M	3.475
19/06/2024	-1,01%	-0,18	17,73	17,94	17,72	17,97	12M	2.309
18/06/2024	-0,56%	-0,10	17,91	18,11	17,78	18,11	15M	2.953
17/06/2024	-1,32%	-0,24	18,01	18,30	17,94	18,35	18M	4.008
14/06/2024	0,83%	0,15	18,25	18,10	17,89	18,26	33M	4.614
13/06/2024	-0,71%	-0,13	18,10	18,37	17,97	18,43	17M	4.467
12/06/2024	-1,30%	-0,24	18,23	18,82	18,20	18,82	18M	4.661
11/06/2024	-0,16%	-0,03	18,47	18,55	18,38	18,69	18M	3.604
10/06/2024	-0,86%	-0,16	18,50	18,70	18,15	18,75	30M	4.861
07/06/2024	-2,91%	-0,56	18,66	19,22	18,66	19,22	21M	4.745
06/06/2024	1,05%	0,20	19,22	19,16	18,91	19,27	8M	2.393
05/06/2024	-0,89%	-0,17	19,02	19,23	18,91	19,28	10M	2.501
04/06/2024	-0,52%	-0,10	19,19	19,28	19,13	19,32	10M	2.988
03/06/2024	2,06%	0,39	19,29	18,88	18,72	19,32	16M	3.837
31/05/2024	-1,15%	-0,22	18,90	19,16	18,90	19,23	9M	2.407
29/05/2024	-0,62%	-0,12	19,12	19,29	19,12	19,62	10M	2.854
28/05/2024	-1,54%	-0,30	19,24	19,55	19,24	19,72	8M	2.003
27/05/2024	-0,31%	-0,06	19,54	19,60	19,49	19,74	5M	1.647
24/05/2024	1,03%	0,20	19,60	19,41	19,41	19,77	10M	2.467
23/05/2024	-0,97%	-0,19	19,40	19,59	19,30	19,59	13M	3.067
22/05/2024	-2,05%	-0,41	19,59	19,98	19,56	20,01	14M	3.413
21/05/2024	-0,20%	-0,04	20,00	20,13	19,93	20,32	20M	4.653
20/05/2024	0,65%	0,13	20,04	19,92	19,76	20,23	16M	4.896
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	-	-	21,38	21,10	21,02	21,56	27M	6.612

Date,Open,High,Low,Close,Volume
26-Jul-24,17.89,18.27,17.81,18.17,14824851
25-Jul-24,18.06,18.09,17.86,17.87,27726085
24-Jul-24,18.59,19.14,17.80,18.03,77620765
23-Jul-24,18.61,18.69,18.41,18.53,14306703
22-Jul-24,18.58,18.69,18.46,18.57,9555302
19-Jul-24,18.72,18.85,18.38,18.45,18358292
18-Jul-24,19.04,19.05,18.71,18.71,10848709
17-Jul-24,18.61,19.02,18.61,18.99,23412543
16-Jul-24,18.53,18.98,18.53,18.65,20977186
15-Jul-24,19.22,19.24,18.52,18.52,28370597
12-Jul-24,19.11,19.20,19.01,19.20,9597847
11-Jul-24,19.11,19.31,19.01,19.10,11621252
10-Jul-24,19.30,19.48,19.13,19.13,33205495
09-Jul-24,18.89,19.27,18.77,19.15,21236160
08-Jul-24,18.59,19.01,18.42,18.82,16914714
05-Jul-24,18.79,18.79,18.38,18.45,24187080
04-Jul-24,18.50,18.70,18.41,18.67,8714873
03-Jul-24,18.25,18.59,18.25,18.37,12495838
02-Jul-24,18.51,18.55,18.23,18.29,16378766
01-Jul-24,18.60,18.81,18.48,18.65,15164362
28-Jun-24,18.66,18.66,18.41,18.57,10052368
27-Jun-24,18.52,18.77,18.43,18.61,24652906
26-Jun-24,18.35,18.59,18.29,18.51,14186586
25-Jun-24,18.38,18.52,18.17,18.36,12496393
24-Jun-24,18.16,18.62,18.16,18.41,13744833
21-Jun-24,17.86,18.33,17.75,18.16,19315988
20-Jun-24,17.82,18.10,17.77,17.86,13524799
19-Jun-24,17.94,17.97,17.72,17.73,12458231
18-Jun-24,18.11,18.11,17.78,17.91,15268094
17-Jun-24,18.30,18.35,17.94,18.01,17592527
14-Jun-24,18.10,18.26,17.89,18.25,33043008
13-Jun-24,18.37,18.43,17.97,18.10,16957169
12-Jun-24,18.82,18.82,18.20,18.23,18446780
11-Jun-24,18.55,18.69,18.38,18.47,18386469
10-Jun-24,18.70,18.75,18.15,18.50,30150626
07-Jun-24,19.22,19.22,18.66,18.66,20890362
06-Jun-24,19.16,19.27,18.91,19.22,8465645
05-Jun-24,19.23,19.28,18.91,19.02,10355035
04-Jun-24,19.28,19.32,19.13,19.19,10019541
03-Jun-24,18.88,19.32,18.72,19.29,15577802
31-May-24,19.16,19.23,18.90,18.90,9429032
29-May-24,19.29,19.62,19.12,19.12,10347102
28-May-24,19.55,19.72,19.24,19.24,7584260
27-May-24,19.60,19.74,19.49,19.54,5469482
24-May-24,19.41,19.77,19.41,19.60,9531904
23-May-24,19.59,19.59,19.30,19.40,12987414
22-May-24,19.98,20.01,19.56,19.59,13714089
21-May-24,20.13,20.32,19.93,20.00,20411776
20-May-24,19.92,20.23,19.76,20.04,16291311
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

*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