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
08/07/2025	-0,82%	-0,21	25,33	25,55	25,10	25,56	14M	3.120
07/07/2025	-1,62%	-0,42	25,54	25,96	25,33	26,02	15M	2.913
04/07/2025	0,04%	0,01	25,96	25,95	25,85	26,14	10M	1.817
03/07/2025	3,68%	0,92	25,95	25,05	24,96	26,19	21M	4.463
02/07/2025	-1,88%	-0,48	25,03	25,50	24,94	25,50	22M	4.699
01/07/2025	2,41%	0,60	25,51	25,48	25,18	25,75	28M	4.345
27/06/2025	-0,40%	-0,10	24,91	25,00	24,80	25,04	14M	2.344

26/06/2025	2,46%	0,60	25,01	24,43	24,23	25,01	50M	4.290
25/06/2025	-1,81%	-0,45	24,41	25,06	24,23	25,06	17M	2.204
24/06/2025	0,28%	0,07	24,86	24,78	24,64	25,02	33M	3.875
23/06/2025	-0,80%	-0,20	24,79	24,90	24,54	24,95	13M	2.760
20/06/2025	0,20%	0,05	24,99	24,87	24,53	24,99	54M	3.953
18/06/2025	-3,67%	-0,95	24,94	25,75	24,88	25,75	44M	7.234
17/06/2025	1,17%	0,30	25,89	25,58	25,25	26,02	48M	5.436
16/06/2025	4,66%	1,14	25,59	24,40	24,40	25,90	57M	9.548
13/06/2025	0,04%	0,01	24,45	24,37	24,07	24,53	8M	2.275
12/06/2025	0,41%	0,10	24,44	24,33	24,13	24,44	22M	2.242
11/06/2025	-0,21%	-0,05	24,34	24,26	24,06	24,41	11M	2.408
10/06/2025	0,70%	0,17	24,39	24,27	24,17	24,47	11M	2.617
09/06/2025	-1,18%	-0,29	24,22	24,38	24,02	24,51	10M	2.102
06/06/2025	0,08%	0,02	24,51	24,40	24,29	24,68	10M	2.261
05/06/2025	-2,31%	-0,58	24,49	25,05	24,29	25,08	36M	4.869
04/06/2025	-1,14%	-0,29	25,07	25,40	24,71	25,40	37M	7.218
03/06/2025	1,24%	0,31	25,36	25,05	24,98	25,36	11M	2.272
02/06/2025	0,00%	0,00	25,05	25,00	24,84	25,27	24M	6.156
30/05/2025	-0,44%	-0,11	25,05	25,20	24,93	25,20	13M	2.257
29/05/2025	-0,08%	-0,02	25,16	25,24	25,03	25,41	11M	2.672
28/05/2025	0,60%	0,15	25,18	25,05	24,97	25,30	47M	4.813
27/05/2025	1,75%	0,43	25,03	24,60	24,60	25,29	38M	4.761
26/05/2025	0,82%	0,20	24,60	24,35	24,35	24,61	8M	1.601
23/05/2025	1,54%	0,37	24,40	24,03	23,67	24,54	28M	4.400
22/05/2025	0,00%	0,00	24,03	24,03	24,03	24,45	27M	5.385
21/05/2025	-0,70%	-0,17	24,03	24,14	24,03	24,38	30M	6.093
20/05/2025	0,04%	0,01	24,20	23,93	23,90	24,29	12M	2.719
19/05/2025	1,85%	0,44	24,19	23,60	23,60	24,56	28M	6.156
16/05/2025	0,93%	0,22	23,75	23,41	23,25	23,92	18M	3.761
15/05/2025	2,89%	0,66	23,53	22,85	22,77	23,57	22M	4.042
14/05/2025	0,70%	0,16	22,87	22,73	22,50	22,90	16M	3.450
13/05/2025	3,32%	0,73	22,71	21,93	21,93	22,74	12M	2.323
12/05/2025	-1,83%	-0,41	21,98	22,53	21,72	22,59	25M	4.935
09/05/2025	-1,45%	-0,33	22,39	22,58	22,33	23,16	20M	5.611
08/05/2025	4,56%	0,99	22,72	22,07	21,91	23,00	50M	6.768
07/05/2025	-0,96%	-0,21	21,73	21,98	21,73	22,12	11M	2.729
06/05/2025	-2,83%	-0,64	21,94	22,55	21,90	22,82	15M	3.049
05/05/2025	-1,66%	-0,38	22,58	22,84	22,45	22,97	18M	3.664
02/05/2025	0,26%	0,06	22,96	22,86	22,31	23,06	25M	3.913
30/04/2025	4,61%	1,01	22,90	21,84	21,62	23,05	37M	7.538
29/04/2025	-1,62%	-0,36	21,89	22,40	21,81	22,41	28M	3.874
28/04/2025	0,54%	0,12	22,25	22,13	21,97	22,41	25M	5.235
25/04/2025	0,45%	0,10	22,13	22,05	21,73	22,15	18M	4.210
24/04/2025	2,90%	0,62	22,03	21,41	21,40	22,03	121M	9.094
23/04/2025	5,47%	1,11	21,41	20,40	20,40	21,42	30M	6.875
22/04/2025	-3,06%	-0,64	20,30	20,50	20,18	20,56	20M	4.301
17/04/2025	1,06%	0,22	20,94	20,72	20,59	21,02	21M	3.538
16/04/2025	-0,58%	-0,12	20,72	20,71	20,54	20,93	16M	3.693
15/04/2025	0,92%	0,19	20,84	20,54	20,44	20,95	49M	5.096
14/04/2025	0,88%	0,18	20,65	20,56	20,34	20,72	30M	7.563
11/04/2025	1,09%	0,22	20,47	20,36	20,01	20,53	28M	4.491
10/04/2025	-0,98%	-0,20	20,25	20,45	20,02	20,48	22M	4.907
09/04/2025	0,79%	0,16	20,45	20,29	19,97	20,59	25M	4.757
08/04/2025	-0,34%	-0,07	20,29	20,27	19,83	20,48	32M	6.420
07/04/2025	-0,63%	-0,13	20,36	20,32	20,00	20,46	16M	5.322
04/04/2025	-1,91%	-0,40	20,49	20,80	20,28	20,80	17M	4.555
03/04/2025	0,92%	0,19	20,89	20,66	20,57	21,23	13M	3.840
02/04/2025	-0,58%	-0,12	20,70	20,71	20,60	20,98	15M	3.564
01/04/2025	-0,38%	-0,08	20,82	20,85	20,74	20,98	13M	4.667
31/03/2025	0,05%	0,01	20,90	20,85	20,77	21,24	31M	6.065
28/03/2025	-0,29%	-0,06	20,89	20,87	20,75	21,02	10M	2.297
27/03/2025	-0,19%	-0,04	20,95	20,99	20,79	21,09	20M	3.430
26/03/2025	-0,10%	-0,02	20,99	21,10	20,63	21,10	34M	4.694
25/03/2025	0,86%	0,18	21,01	20,83	20,56	21,31	43M	6.537
24/03/2025	-1,65%	-0,35	20,83	21,18	20,72	21,29	9M	1.970
21/03/2025	1,73%	0,36	21,18	20,82	20,77	21,29	32M	3.990
20/03/2025	-0,43%	-0,09	20,82	20,84	20,66	20,90	18M	4.177
19/03/2025	1,06%	0,22	20,91	20,59	20,59	20,92	19M	3.350
18/03/2025	0,00%	0,00	20,69	20,61	20,53	20,77	13M	3.191
17/03/2025	0,24%	0,05	20,69	20,40	20,40	20,79	13M	2.664
14/03/2025	1,18%	0,24	20,64	20,41	20,25	20,84	18M	3.356
13/03/2025	1,39%	0,28	20,40	20,20	20,06	20,57	23M	4.277
12/03/2025	1,98%	0,39	20,12	19,71	19,66	20,22	36M	3.001
11/03/2025	-0,30%	-0,06	19,73	19,68	19,46	19,74	18M	3.429
10/03/2025	-0,40%	-0,08	19,79	19,85	19,63	19,99	31M	8.303
07/03/2025	1,58%	0,31	19,87	19,51	19,29	19,88	18M	4.934
06/03/2025	0,98%	0,19	19,56	19,37	19,25	19,83	34M	10.067
05/03/2025	-0,41%	-0,08	19,37	19,33	19,01	19,56	16M	4.142
28/02/2025	-0,71%	-0,14	19,45	19,39	19,20	19,64	22M	5.017
27/02/2025	-0,51%	-0,10	19,59	19,61	19,37	19,73	13M	2.661
26/02/2025	-0,25%	-0,05	19,69	19,74	19,64	19,85	10M	2.160
25/02/2025	1,75%	0,34	19,74	19,39	19,31	19,80	12M	2.982
24/02/2025	-1,87%	-0,37	19,40	19,72	19,32	19,78	12M	2.834
21/02/2025	0,66%	0,13	19,77	19,63	19,52	19,90	22M	5.404
20/02/2025	-0,56%	-0,11	19,64	19,75	19,19	19,75	65M	6.451
19/02/2025	-2,66%	-0,54	19,75	20,14	19,48	20,16	36M	5.848
18/02/2025	1,60%	0,32	20,29	20,11	19,97	20,68	38M	7.754
17/02/2025	1,73%	0,34	19,97	19,68	19,50	20,14	23M	6.491
14/02/2025	5,14%	0,96	19,63	18,73	18,65	19,63	36M	4.577
13/02/2025	1,69%	0,31	18,67	18,36	18,22	18,67	25M	5.135
12/02/2025	-0,22%	-0,04	18,36	18,35	17,90	18,42	86M	15.510
11/02/2025	1,10%	0,20	18,40	18,23	18,14	18,48	98M	6.454
10/02/2025	0,00%	0,00	18,20	18,21	18,03	18,39	77M	6.401
07/02/2025	-1,73%	-0,32	18,20	18,45	18,04	18,51	33M	3.992
06/02/2025	-0,22%	-0,04	18,52	18,60	18,37	18,67	12M	2.807
05/02/2025	-1,07%	-0,20	18,56	18,90	18,53	18,90	7M	1.996
04/02/2025	0,64%	0,12	18,76	18,67	18,52	18,96	13M	3.129
03/02/2025	-0,59%	-0,11	18,64	18,71	18,45	18,71	19M	3.972
31/01/2025	-0,16%	-0,03	18,75	18,78	18,68	18,97	20M	4.473
30/01/2025	2,96%	0,54	18,78	18,32	18,30	18,90	28M	6.122
29/01/2025	-1,03%	-0,19	18,24	18,38	18,24	18,48	11M	3.324
28/01/2025	0,00%	0,00	18,43	18,46	18,26	18,55	10M	2.963
27/01/2025	1,82%	0,33	18,43	18,10	18,10	18,54	13M	4.366
24/01/2025	-0,55%	-0,10	18,10	18,16	18,06	18,31	9M	2.339
23/01/2025	-0,93%	-0,17	18,20	18,32	18,04	18,47	15M	3.377
22/01/2025	0,00%	0,00	18,37	18,36	18,17	18,49	18M	3.800
21/01/2025	1,66%	0,30	18,37	18,08	17,96	18,46	14M	3.854
20/01/2025	-1,36%	-0,25	18,07	18,39	18,05	18,39	11M	3.020
17/01/2025	0,00%	0,00	18,32	18,37	18,06	18,45	21M	5.279
16/01/2025	-0,70%	-0,13	18,32	18,50	18,30	18,66	24M	6.514
15/01/2025	1,82%	0,33	18,45	18,30	18,23	18,46	8M	2.298
14/01/2025	-0,38%	-0,07	18,12	18,14	18,03	18,25	12M	2.309
13/01/2025	-0,22%	-0,04	18,19	18,22	17,93	18,27	13M	3.012
10/01/2025	-0,76%	-0,14	18,23	18,50	18,03	18,50	13M	2.770
09/01/2025	-2,08%	-0,39	18,37	18,76	18,37	18,77	10M	2.061
08/01/2025	-1,57%	-0,30	18,76	19,04	18,74	19,07	9M	1.653
07/01/2025	0,90%	0,17	19,06	18,97	18,91	19,12	12M	1.805
06/01/2025	-0,05%	-0,01	18,89	18,86	18,83	19,02	16M	2.789
03/01/2025	-0,16%	-0,03	18,90	18,93	18,71	19,00	23M	3.714
02/01/2025	0,11%	0,02	18,93	18,91	18,62	18,99	21M	3.318
30/12/2024	-0,58%	-0,11	18,91	19,09	18,75	19,09	9M	1.996
27/12/2024	0,53%	0,10	19,02	18,95	18,95	19,21	16M	3.726
26/12/2024	-1,05%	-0,20	18,92	19,12	18,92	19,17	11M	1.922
23/12/2024	-2,00%	-0,39	19,12	19,51	19,05	19,51	14M	2.328
20/12/2024	0,67%	0,13	19,51	19,37	19,18	19,69	31M	3.314
19/12/2024	-2,66%	-0,53	19,38	19,95	19,03	20,01	65M	10.655
18/12/2024	-	-	19,91	20,09	19,68	20,48	129M	8.795

Date,Open,High,Low,Close,Volume
08-Jul-25,25.55,25.56,25.10,25.33,14461952
07-Jul-25,25.96,26.02,25.33,25.54,14824484
04-Jul-25,25.95,26.14,25.85,25.96,9759576
03-Jul-25,25.05,26.19,24.96,25.95,20892311
02-Jul-25,25.50,25.50,24.94,25.03,21541103
01-Jul-25,25.48,25.75,25.18,25.51,27784416
27-Jun-25,25.00,25.04,24.80,24.91,13699536
26-Jun-25,24.43,25.01,24.23,25.01,50065163
25-Jun-25,25.06,25.06,24.23,24.41,16688865
24-Jun-25,24.78,25.02,24.64,24.86,32924372
23-Jun-25,24.90,24.95,24.54,24.79,13127310
20-Jun-25,24.87,24.99,24.53,24.99,53627857
18-Jun-25,25.75,25.75,24.88,24.94,43970358
17-Jun-25,25.58,26.02,25.25,25.89,48154245
16-Jun-25,24.40,25.90,24.40,25.59,57470184
13-Jun-25,24.37,24.53,24.07,24.45,8327880
12-Jun-25,24.33,24.44,24.13,24.44,21750791
11-Jun-25,24.26,24.41,24.06,24.34,10731942
10-Jun-25,24.27,24.47,24.17,24.39,10770633
09-Jun-25,24.38,24.51,24.02,24.22,10257071
06-Jun-25,24.40,24.68,24.29,24.51,9871674
05-Jun-25,25.05,25.08,24.29,24.49,35928940
04-Jun-25,25.40,25.40,24.71,25.07,37477052
03-Jun-25,25.05,25.36,24.98,25.36,11199697
02-Jun-25,25.00,25.27,24.84,25.05,23868242
30-May-25,25.20,25.20,24.93,25.05,12501850
29-May-25,25.24,25.41,25.03,25.16,10822583
28-May-25,25.05,25.30,24.97,25.18,47049355
27-May-25,24.60,25.29,24.60,25.03,38321970
26-May-25,24.35,24.61,24.35,24.60,7521324
23-May-25,24.03,24.54,23.67,24.40,27802086
22-May-25,24.03,24.45,24.03,24.03,27103511
21-May-25,24.14,24.38,24.03,24.03,29974902
20-May-25,23.93,24.29,23.90,24.20,12382492
19-May-25,23.60,24.56,23.60,24.19,27896732
16-May-25,23.41,23.92,23.25,23.75,18350828
15-May-25,22.85,23.57,22.77,23.53,22019143
14-May-25,22.73,22.90,22.50,22.87,15550296
13-May-25,21.93,22.74,21.93,22.71,12047269
12-May-25,22.53,22.59,21.72,21.98,25042335
09-May-25,22.58,23.16,22.33,22.39,20191092
08-May-25,22.07,23.00,21.91,22.72,49572393
07-May-25,21.98,22.12,21.73,21.73,11163589
06-May-25,22.55,22.82,21.90,21.94,14501028
05-May-25,22.84,22.97,22.45,22.58,17649326
02-May-25,22.86,23.06,22.31,22.96,24571124
30-Apr-25,21.84,23.05,21.62,22.90,37237928
29-Apr-25,22.40,22.41,21.81,21.89,28372583
28-Apr-25,22.13,22.41,21.97,22.25,24807046
25-Apr-25,22.05,22.15,21.73,22.13,17936846
24-Apr-25,21.41,22.03,21.40,22.03,121412632
23-Apr-25,20.40,21.42,20.40,21.41,30392965
22-Apr-25,20.50,20.56,20.18,20.30,20345106
17-Apr-25,20.72,21.02,20.59,20.94,20667333
16-Apr-25,20.71,20.93,20.54,20.72,16275547
15-Apr-25,20.54,20.95,20.44,20.84,49028461
14-Apr-25,20.56,20.72,20.34,20.65,30405850
11-Apr-25,20.36,20.53,20.01,20.47,28326466
10-Apr-25,20.45,20.48,20.02,20.25,21785875
09-Apr-25,20.29,20.59,19.97,20.45,25209793
08-Apr-25,20.27,20.48,19.83,20.29,32008711
07-Apr-25,20.32,20.46,20.00,20.36,16106480
04-Apr-25,20.80,20.80,20.28,20.49,17400583
03-Apr-25,20.66,21.23,20.57,20.89,13174199
02-Apr-25,20.71,20.98,20.60,20.70,15313090
01-Apr-25,20.85,20.98,20.74,20.82,13207102
31-Mar-25,20.85,21.24,20.77,20.90,31401007
28-Mar-25,20.87,21.02,20.75,20.89,9916048
27-Mar-25,20.99,21.09,20.79,20.95,19814432
26-Mar-25,21.10,21.10,20.63,20.99,34031060
25-Mar-25,20.83,21.31,20.56,21.01,42529131
24-Mar-25,21.18,21.29,20.72,20.83,9226125
21-Mar-25,20.82,21.29,20.77,21.18,32395210
20-Mar-25,20.84,20.90,20.66,20.82,17562298
19-Mar-25,20.59,20.92,20.59,20.91,19070424
18-Mar-25,20.61,20.77,20.53,20.69,12987207
17-Mar-25,20.40,20.79,20.40,20.69,12646154
14-Mar-25,20.41,20.84,20.25,20.64,17581110
13-Mar-25,20.20,20.57,20.06,20.40,22515226
12-Mar-25,19.71,20.22,19.66,20.12,35925137
11-Mar-25,19.68,19.74,19.46,19.73,18033250
10-Mar-25,19.85,19.99,19.63,19.79,30604069
07-Mar-25,19.51,19.88,19.29,19.87,18265529
06-Mar-25,19.37,19.83,19.25,19.56,34176375
05-Mar-25,19.33,19.56,19.01,19.37,16435262
28-Feb-25,19.39,19.64,19.20,19.45,21867816
27-Feb-25,19.61,19.73,19.37,19.59,12837028
26-Feb-25,19.74,19.85,19.64,19.69,10061925
25-Feb-25,19.39,19.80,19.31,19.74,11526876
24-Feb-25,19.72,19.78,19.32,19.40,11910169
21-Feb-25,19.63,19.90,19.52,19.77,21856696
20-Feb-25,19.75,19.75,19.19,19.64,64735997
19-Feb-25,20.14,20.16,19.48,19.75,36078753
18-Feb-25,20.11,20.68,19.97,20.29,38426205
17-Feb-25,19.68,20.14,19.50,19.97,23031873
14-Feb-25,18.73,19.63,18.65,19.63,36079776
13-Feb-25,18.36,18.67,18.22,18.67,24679789
12-Feb-25,18.35,18.42,17.90,18.36,86274160
11-Feb-25,18.23,18.48,18.14,18.40,98471767
10-Feb-25,18.21,18.39,18.03,18.20,76643077
07-Feb-25,18.45,18.51,18.04,18.20,33468004
06-Feb-25,18.60,18.67,18.37,18.52,11771691
05-Feb-25,18.90,18.90,18.53,18.56,7110486
04-Feb-25,18.67,18.96,18.52,18.76,12609215
03-Feb-25,18.71,18.71,18.45,18.64,18764386
31-Jan-25,18.78,18.97,18.68,18.75,19855135
30-Jan-25,18.32,18.90,18.30,18.78,27967637
29-Jan-25,18.38,18.48,18.24,18.24,10750824
28-Jan-25,18.46,18.55,18.26,18.43,9743945
27-Jan-25,18.10,18.54,18.10,18.43,13461670
24-Jan-25,18.16,18.31,18.06,18.10,9370389
23-Jan-25,18.32,18.47,18.04,18.20,15048359
22-Jan-25,18.36,18.49,18.17,18.37,17920545
21-Jan-25,18.08,18.46,17.96,18.37,13957836
20-Jan-25,18.39,18.39,18.05,18.07,10880348
17-Jan-25,18.37,18.45,18.06,18.32,21352501
16-Jan-25,18.50,18.66,18.30,18.32,23546096
15-Jan-25,18.30,18.46,18.23,18.45,8323025
14-Jan-25,18.14,18.25,18.03,18.12,12211218
13-Jan-25,18.22,18.27,17.93,18.19,13016031
10-Jan-25,18.50,18.50,18.03,18.23,13486350
09-Jan-25,18.76,18.77,18.37,18.37,10060662
08-Jan-25,19.04,19.07,18.74,18.76,8880220
07-Jan-25,18.97,19.12,18.91,19.06,11816511
06-Jan-25,18.86,19.02,18.83,18.89,15940049
03-Jan-25,18.93,19.00,18.71,18.90,22789221
02-Jan-25,18.91,18.99,18.62,18.93,20784848
30-Dec-24,19.09,19.09,18.75,18.91,8620629
27-Dec-24,18.95,19.21,18.95,19.02,16021048
26-Dec-24,19.12,19.17,18.92,18.92,11063396
23-Dec-24,19.51,19.51,19.05,19.12,14131636
20-Dec-24,19.37,19.69,19.18,19.51,31060063
19-Dec-24,19.95,20.01,19.03,19.38,65027348
18-Dec-24,20.09,20.48,19.68,19.91,128830028

*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