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
19/11/2024	0,67%	0,13	19,65	19,62	19,41	19,78	25M	5.688
18/11/2024	2,20%	0,42	19,52	19,10	19,05	19,61	41M	4.477
14/11/2024	0,58%	0,11	19,10	18,99	18,79	19,28	10M	2.457
13/11/2024	1,50%	0,28	18,99	18,65	18,43	18,99	28M	4.632
12/11/2024	-1,73%	-0,33	18,71	19,05	18,63	19,09	22M	6.364
11/11/2024	-2,21%	-0,43	19,04	19,54	19,04	19,57	20M	5.214
08/11/2024	0,62%	0,12	19,47	19,39	19,27	19,59	71M	4.169

07/11/2024	-0,26%	-0,05	19,35	19,41	19,31	19,57	23M	4.462
06/11/2024	-0,26%	-0,05	19,40	19,45	19,24	19,54	45M	4.102
05/11/2024	-0,05%	-0,01	19,45	19,47	19,35	19,63	31M	5.107
04/11/2024	1,88%	0,36	19,46	19,00	19,00	19,48	23M	3.833
01/11/2024	0,00%	0,00	19,10	19,13	18,95	19,13	39M	3.105
31/10/2024	0,00%	0,00	19,10	19,01	18,98	19,24	19M	4.987
30/10/2024	-0,78%	-0,15	19,10	19,25	19,01	19,32	12M	2.821
29/10/2024	0,26%	0,05	19,25	19,20	19,15	19,31	18M	1.799
28/10/2024	0,79%	0,15	19,20	19,17	19,08	19,36	33M	2.838
25/10/2024	-0,26%	-0,05	19,05	19,08	18,95	19,23	15M	2.564
24/10/2024	-0,47%	-0,09	19,10	19,08	18,76	19,31	19M	4.383
23/10/2024	-0,57%	-0,11	19,19	19,00	18,67	19,59	27M	5.214
22/10/2024	0,05%	0,01	19,30	19,30	19,12	19,38	21M	3.843
21/10/2024	0,00%	0,00	19,29	19,29	19,20	19,43	26M	5.053
18/10/2024	0,00%	0,00	19,29	19,31	19,13	19,43	43M	4.533
17/10/2024	0,21%	0,04	19,29	19,20	19,00	19,39	20M	3.532
16/10/2024	0,94%	0,18	19,25	19,07	19,06	19,28	45M	4.368
15/10/2024	0,21%	0,04	19,07	19,05	18,96	19,15	18M	3.602
14/10/2024	0,69%	0,13	19,03	19,00	18,77	19,06	16M	3.212
11/10/2024	-0,26%	-0,05	18,90	19,00	18,71	19,00	10M	2.103
10/10/2024	0,00%	0,00	18,95	18,90	18,72	18,95	10M	3.174
09/10/2024	-0,26%	-0,05	18,95	19,02	18,73	19,03	100M	3.413
08/10/2024	0,00%	0,00	19,00	19,01	18,74	19,11	9M	2.127
07/10/2024	0,85%	0,16	19,00	18,84	18,80	19,03	7M	1.857
04/10/2024	-0,26%	-0,05	18,84	18,88	18,65	18,95	10M	2.895
03/10/2024	-2,58%	-0,50	18,89	19,39	18,89	19,44	17M	3.910
02/10/2024	1,41%	0,27	19,39	19,17	19,17	19,69	17M	4.155
01/10/2024	-2,45%	-0,48	19,12	19,60	18,92	19,65	47M	8.429
30/09/2024	-1,61%	-0,32	19,60	20,00	19,47	20,09	14M	3.293
27/09/2024	0,66%	0,13	19,92	19,79	19,78	19,95	26M	3.697
26/09/2024	1,38%	0,27	19,79	19,72	19,56	19,79	16M	2.473
25/09/2024	0,05%	0,01	19,52	19,51	19,46	19,59	11M	1.571
24/09/2024	0,05%	0,01	19,51	19,68	19,43	19,72	12M	3.137
23/09/2024	-1,37%	-0,27	19,50	19,73	19,38	19,77	11M	2.944
20/09/2024	-0,95%	-0,19	19,77	19,84	19,64	20,02	40M	7.607
19/09/2024	1,06%	0,21	19,96	19,78	19,78	20,28	39M	7.718
18/09/2024	0,05%	0,01	19,75	19,75	19,61	19,81	9M	2.288
17/09/2024	0,25%	0,05	19,74	19,72	19,62	19,91	8M	1.974
16/09/2024	0,15%	0,03	19,69	19,70	19,67	20,01	10M	2.557
13/09/2024	1,34%	0,26	19,66	19,40	19,40	19,80	8M	2.205
12/09/2024	-0,77%	-0,15	19,40	19,55	19,28	19,63	22M	2.773
11/09/2024	-0,86%	-0,17	19,55	19,65	19,42	19,70	17M	4.181
10/09/2024	-2,57%	-0,52	19,72	20,10	19,62	20,13	15M	4.321
09/09/2024	-0,93%	-0,19	20,24	20,43	20,23	20,52	12M	3.142
06/09/2024	-0,92%	-0,19	20,43	20,61	20,42	20,78	13M	3.134
05/09/2024	0,59%	0,12	20,62	20,49	20,32	20,83	29M	5.449
04/09/2024	2,35%	0,47	20,50	20,15	19,97	20,54	13M	3.096
03/09/2024	1,93%	0,38	20,03	19,67	19,65	20,14	20M	4.677
02/09/2024	-1,26%	-0,25	19,65	19,90	19,65	19,95	14M	4.410
30/08/2024	1,53%	0,30	19,90	19,54	19,44	20,10	30M	4.648
29/08/2024	-0,56%	-0,11	19,60	19,67	19,52	19,90	14M	2.448
28/08/2024	0,36%	0,07	19,71	19,60	19,39	19,82	9M	2.189
27/08/2024	0,41%	0,08	19,64	19,54	19,54	19,82	15M	3.394
26/08/2024	-2,73%	-0,55	19,56	20,11	19,53	20,17	19M	3.285
23/08/2024	3,61%	0,70	20,11	19,29	19,24	20,25	36M	5.493
22/08/2024	0,10%	0,02	19,41	19,40	19,27	19,53	15M	3.334
21/08/2024	1,04%	0,20	19,39	19,21	19,20	19,62	22M	4.254
20/08/2024	-1,34%	-0,26	19,19	19,44	19,15	19,44	15M	3.929
19/08/2024	1,20%	0,23	19,45	19,26	19,15	19,45	19M	2.765
16/08/2024	0,63%	0,12	19,22	19,18	19,04	19,38	17M	3.664
15/08/2024	-1,44%	-0,28	19,10	19,39	19,09	19,39	11M	3.172
14/08/2024	3,14%	0,59	19,38	18,92	18,82	19,47	19M	4.275
13/08/2024	0,11%	0,02	18,79	18,80	18,77	18,99	12M	3.172
12/08/2024	0,37%	0,07	18,77	18,69	18,69	19,13	19M	3.093
09/08/2024	1,36%	0,25	18,70	18,50	18,45	18,73	10M	2.561
08/08/2024	-0,16%	-0,03	18,45	18,39	18,30	18,56	14M	3.211
07/08/2024	2,38%	0,43	18,48	18,10	18,10	18,76	18M	3.364
06/08/2024	-0,28%	-0,05	18,05	18,10	18,05	18,30	12M	2.881
05/08/2024	-1,52%	-0,28	18,10	18,11	17,98	18,32	17M	4.379
02/08/2024	0,66%	0,12	18,38	18,26	18,25	18,50	10M	2.800
01/08/2024	0,77%	0,14	18,26	18,17	18,00	18,55	19M	5.744
31/07/2024	-1,25%	-0,23	18,12	18,35	18,10	18,42	9M	2.030
30/07/2024	-0,22%	-0,04	18,35	18,35	18,21	18,57	20M	4.014
29/07/2024	1,21%	0,22	18,39	18,20	18,09	18,39	16M	2.909
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	-	-	19,66	19,31	19,31	19,68	43M	3.134

Date,Open,High,Low,Close,Volume
19-Nov-24,19.62,19.78,19.41,19.65,25075448
18-Nov-24,19.10,19.61,19.05,19.52,41280718
14-Nov-24,18.99,19.28,18.79,19.10,9604683
13-Nov-24,18.65,18.99,18.43,18.99,28152806
12-Nov-24,19.05,19.09,18.63,18.71,21634041
11-Nov-24,19.54,19.57,19.04,19.04,19653371
08-Nov-24,19.39,19.59,19.27,19.47,71078982
07-Nov-24,19.41,19.57,19.31,19.35,22698118
06-Nov-24,19.45,19.54,19.24,19.40,45238002
05-Nov-24,19.47,19.63,19.35,19.45,30808994
04-Nov-24,19.00,19.48,19.00,19.46,22818126
01-Nov-24,19.13,19.13,18.95,19.10,39487239
31-Oct-24,19.01,19.24,18.98,19.10,19010158
30-Oct-24,19.25,19.32,19.01,19.10,12494767
29-Oct-24,19.20,19.31,19.15,19.25,18322911
28-Oct-24,19.17,19.36,19.08,19.20,33384858
25-Oct-24,19.08,19.23,18.95,19.05,15013715
24-Oct-24,19.08,19.31,18.76,19.10,18948123
23-Oct-24,19.00,19.59,18.67,19.19,26578098
22-Oct-24,19.30,19.38,19.12,19.30,20620896
21-Oct-24,19.29,19.43,19.20,19.29,25972268
18-Oct-24,19.31,19.43,19.13,19.29,42954105
17-Oct-24,19.20,19.39,19.00,19.29,19911937
16-Oct-24,19.07,19.28,19.06,19.25,45075020
15-Oct-24,19.05,19.15,18.96,19.07,17874009
14-Oct-24,19.00,19.06,18.77,19.03,16118357
11-Oct-24,19.00,19.00,18.71,18.90,9779189
10-Oct-24,18.90,18.95,18.72,18.95,10067470
09-Oct-24,19.02,19.03,18.73,18.95,100434298
08-Oct-24,19.01,19.11,18.74,19.00,8893668
07-Oct-24,18.84,19.03,18.80,19.00,7321554
04-Oct-24,18.88,18.95,18.65,18.84,10306599
03-Oct-24,19.39,19.44,18.89,18.89,17174210
02-Oct-24,19.17,19.69,19.17,19.39,17485110
01-Oct-24,19.60,19.65,18.92,19.12,46545961
30-Sep-24,20.00,20.09,19.47,19.60,14392200
27-Sep-24,19.79,19.95,19.78,19.92,25748202
26-Sep-24,19.72,19.79,19.56,19.79,16139392
25-Sep-24,19.51,19.59,19.46,19.52,11316963
24-Sep-24,19.68,19.72,19.43,19.51,11665245
23-Sep-24,19.73,19.77,19.38,19.50,11382674
20-Sep-24,19.84,20.02,19.64,19.77,40069615
19-Sep-24,19.78,20.28,19.78,19.96,38770340
18-Sep-24,19.75,19.81,19.61,19.75,9143485
17-Sep-24,19.72,19.91,19.62,19.74,8332022
16-Sep-24,19.70,20.01,19.67,19.69,9855334
13-Sep-24,19.40,19.80,19.40,19.66,7906046
12-Sep-24,19.55,19.63,19.28,19.40,21964149
11-Sep-24,19.65,19.70,19.42,19.55,17210314
10-Sep-24,20.10,20.13,19.62,19.72,14908739
09-Sep-24,20.43,20.52,20.23,20.24,11780051
06-Sep-24,20.61,20.78,20.42,20.43,12813776
05-Sep-24,20.49,20.83,20.32,20.62,29008152
04-Sep-24,20.15,20.54,19.97,20.50,13300038
03-Sep-24,19.67,20.14,19.65,20.03,20426743
02-Sep-24,19.90,19.95,19.65,19.65,14402954
30-Aug-24,19.54,20.10,19.44,19.90,30022524
29-Aug-24,19.67,19.90,19.52,19.60,13909033
28-Aug-24,19.60,19.82,19.39,19.71,8808817
27-Aug-24,19.54,19.82,19.54,19.64,14521450
26-Aug-24,20.11,20.17,19.53,19.56,19191884
23-Aug-24,19.29,20.25,19.24,20.11,35526703
22-Aug-24,19.40,19.53,19.27,19.41,15282740
21-Aug-24,19.21,19.62,19.20,19.39,21907896
20-Aug-24,19.44,19.44,19.15,19.19,14606204
19-Aug-24,19.26,19.45,19.15,19.45,18570428
16-Aug-24,19.18,19.38,19.04,19.22,17310956
15-Aug-24,19.39,19.39,19.09,19.10,10897927
14-Aug-24,18.92,19.47,18.82,19.38,18964060
13-Aug-24,18.80,18.99,18.77,18.79,12023487
12-Aug-24,18.69,19.13,18.69,18.77,19149286
09-Aug-24,18.50,18.73,18.45,18.70,10112579
08-Aug-24,18.39,18.56,18.30,18.45,14449972
07-Aug-24,18.10,18.76,18.10,18.48,17638062
06-Aug-24,18.10,18.30,18.05,18.05,11598749
05-Aug-24,18.11,18.32,17.98,18.10,16739177
02-Aug-24,18.26,18.50,18.25,18.38,10027477
01-Aug-24,18.17,18.55,18.00,18.26,18700592
31-Jul-24,18.35,18.42,18.10,18.12,8960922
30-Jul-24,18.35,18.57,18.21,18.35,19839073
29-Jul-24,18.20,18.39,18.09,18.39,15983439
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

*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