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
24/02/2026	-0,03%	-0,01	32,80	32,79	32,77	32,87	70M	3.013
23/02/2026	0,18%	0,06	32,81	32,79	32,74	32,90	51M	2.237
20/02/2026	0,00%	0,00	32,75	32,73	32,73	32,77	63M	2.157
19/02/2026	0,03%	0,01	32,75	32,72	32,71	32,76	19M	1.004
18/02/2026	0,06%	0,02	32,74	32,70	32,70	32,75	23M	1.169
13/02/2026	0,06%	0,02	32,72	32,68	32,68	32,75	34M	1.175
12/02/2026	0,12%	0,04	32,70	32,76	32,65	32,76	83M	2.344

11/02/2026	0,06%	0,02	32,66	32,65	32,52	32,67	77M	1.921
10/02/2026	0,21%	0,07	32,64	32,55	32,55	32,64	26M	1.540
09/02/2026	0,22%	0,07	32,57	32,50	32,47	32,59	39M	2.772
06/02/2026	0,06%	0,02	32,50	32,48	32,40	32,50	39M	2.156
05/02/2026	0,06%	0,02	32,48	32,46	32,43	32,52	55M	1.704
04/02/2026	0,03%	0,01	32,46	32,47	32,40	32,47	37M	2.016
03/02/2026	0,00%	0,00	32,45	32,45	32,40	32,47	84M	2.700
02/02/2026	0,15%	0,05	32,45	32,38	32,37	32,45	32M	1.874
30/01/2026	-0,09%	-0,03	32,40	32,41	32,37	32,43	204M	2.463
29/01/2026	0,22%	0,07	32,43	32,36	32,34	32,45	40M	2.497
28/01/2026	0,12%	0,04	32,36	32,30	32,27	32,36	31M	2.362
27/01/2026	0,09%	0,03	32,32	32,34	32,26	32,34	65M	1.783
26/01/2026	0,03%	0,01	32,29	32,32	32,24	32,32	407M	2.311
23/01/2026	0,16%	0,05	32,28	32,23	32,21	32,34	70M	2.730
22/01/2026	0,19%	0,06	32,23	32,17	32,16	32,30	61M	2.473
21/01/2026	0,25%	0,08	32,17	32,10	32,05	32,25	73M	1.783
20/01/2026	0,09%	0,03	32,09	32,04	32,03	32,11	26M	856
19/01/2026	0,09%	0,03	32,06	32,09	32,02	32,10	34M	592
16/01/2026	-0,09%	-0,03	32,03	32,06	32,01	32,08	53M	966
15/01/2026	0,16%	0,05	32,06	32,00	32,00	32,08	28M	1.080
14/01/2026	-0,22%	-0,07	32,01	32,02	31,93	32,02	231M	909
13/01/2026	0,25%	0,08	32,08	32,04	31,98	32,08	103M	1.125
12/01/2026	-0,09%	-0,03	32,00	32,00	31,97	32,03	69M	1.634
09/01/2026	0,19%	0,06	32,03	31,97	31,95	32,06	37M	2.297
08/01/2026	0,06%	0,02	31,97	31,94	31,87	31,99	23M	1.686
07/01/2026	0,31%	0,10	31,95	31,82	31,77	31,95	32M	1.207
06/01/2026	0,35%	0,11	31,85	31,74	31,70	31,90	42M	3.045
05/01/2026	0,13%	0,04	31,74	31,70	31,66	31,85	41M	1.764
02/01/2026	-2,10%	-0,68	31,70	31,50	31,37	32,09	63M	2.886
30/12/2025	0,06%	0,02	32,38	32,34	32,34	32,46	78M	1.897
29/12/2025	0,03%	0,01	32,36	32,36	32,31	32,41	79M	1.288
26/12/2025	0,09%	0,03	32,35	32,33	32,28	32,40	21M	1.613
23/12/2025	0,00%	0,00	32,32	32,30	32,28	32,34	112M	2.211
22/12/2025	0,00%	0,00	32,32	32,27	32,26	32,34	40M	2.228
19/12/2025	0,06%	0,02	32,32	32,27	32,26	32,32	50M	1.433
18/12/2025	0,00%	0,00	32,30	32,27	32,25	32,31	78M	1.762
17/12/2025	0,09%	0,03	32,30	32,24	32,22	32,30	31M	1.115
16/12/2025	-0,09%	-0,03	32,27	32,25	32,25	32,31	102M	2.047
15/12/2025	0,06%	0,02	32,30	32,26	32,23	32,30	46M	2.549
12/12/2025	0,00%	0,00	32,28	32,27	32,22	32,29	35M	1.536
11/12/2025	0,19%	0,06	32,28	32,16	32,16	32,28	137M	1.233
10/12/2025	0,16%	0,05	32,22	32,18	32,13	32,23	83M	1.838
09/12/2025	-0,25%	-0,08	32,17	32,19	32,11	32,19	88M	4.318
08/12/2025	-0,12%	-0,04	32,25	32,30	32,12	32,39	226M	6.967
05/12/2025	-0,15%	-0,05	32,29	32,34	32,25	32,37	291M	2.440
04/12/2025	0,06%	0,02	32,34	32,31	32,31	32,35	97M	2.514
03/12/2025	0,06%	0,02	32,32	32,29	32,29	32,35	168M	5.421
02/12/2025	0,00%	0,00	32,30	32,30	32,29	32,35	118M	4.923
01/12/2025	0,03%	0,01	32,30	32,30	32,23	32,36	173M	6.578
28/11/2025	-0,06%	-0,02	32,29	32,31	32,29	32,35	294M	8.337
27/11/2025	0,12%	0,04	32,31	32,25	32,25	32,35	88M	10.336
26/11/2025	0,16%	0,05	32,27	32,22	32,22	32,29	290M	8.965
25/11/2025	0,00%	0,00	32,22	32,22	32,08	32,28	125M	9.503
24/11/2025	7,04%	2,12	32,22	32,41	32,20	32,47	1.343M	19.567
21/11/2025	-1,15%	-0,35	30,10	30,49	29,90	30,49	76M	3.052
19/11/2025	1,00%	0,30	30,45	29,81	29,81	30,53	52M	4.749
18/11/2025	0,50%	0,15	30,15	29,81	29,69	30,29	76M	8.208
17/11/2025	-0,50%	-0,15	30,00	29,89	29,88	30,45	80M	7.235
14/11/2025	-0,99%	-0,30	30,15	30,33	30,14	30,49	88M	5.274
13/11/2025	0,53%	0,16	30,45	30,17	30,16	30,60	59M	4.661
12/11/2025	0,36%	0,11	30,29	30,30	29,77	30,49	38M	6.024
11/11/2025	-0,07%	-0,02	30,18	30,17	30,08	30,63	78M	6.883
10/11/2025	0,50%	0,15	30,20	30,16	29,91	30,44	83M	4.346
07/11/2025	-0,83%	-0,25	30,05	30,22	29,85	30,23	32M	4.414
06/11/2025	0,26%	0,08	30,30	30,09	29,80	30,30	73M	6.131
05/11/2025	1,24%	0,37	30,22	29,61	29,61	30,60	110M	7.409
04/11/2025	1,19%	0,35	29,85	29,41	29,08	29,96	77M	8.464
03/11/2025	1,10%	0,32	29,50	29,00	28,81	29,57	62M	9.815
31/10/2025	0,90%	0,26	29,18	28,89	28,38	29,44	72M	13.394
30/10/2025	1,30%	0,37	28,92	28,33	28,05	29,03	59M	7.062
29/10/2025	2,62%	0,73	28,55	27,82	27,71	28,68	39M	6.055
28/10/2025	-2,04%	-0,58	27,82	28,50	26,58	29,49	97M	9.915
27/10/2025	0,04%	0,01	28,40	28,51	28,14	28,65	36M	3.399
24/10/2025	0,32%	0,09	28,39	28,37	28,26	28,50	35M	3.940
23/10/2025	0,60%	0,17	28,30	28,22	28,17	28,55	107M	6.260
22/10/2025	-1,44%	-0,41	28,13	28,55	27,99	28,60	64M	6.073
21/10/2025	-0,52%	-0,15	28,54	28,60	28,44	28,88	51M	5.611
20/10/2025	-1,75%	-0,51	28,69	29,24	28,69	29,32	38M	4.571
17/10/2025	3,62%	1,02	29,20	27,90	27,90	29,35	80M	8.497
16/10/2025	1,70%	0,47	28,18	27,68	27,42	28,18	58M	4.084
15/10/2025	0,73%	0,20	27,71	27,67	27,46	28,04	52M	3.194
14/10/2025	-0,83%	-0,23	27,51	27,85	27,49	28,01	105M	5.975
13/10/2025	1,24%	0,34	27,74	27,44	27,39	27,96	36M	5.679
10/10/2025	2,70%	0,72	27,40	26,69	26,41	27,41	65M	8.558
09/10/2025	-1,73%	-0,47	26,68	27,03	26,55	27,17	40M	7.457
08/10/2025	-0,40%	-0,11	27,15	27,49	27,08	27,49	16M	3.058
07/10/2025	-2,19%	-0,61	27,26	27,82	27,09	27,82	38M	5.928
06/10/2025	-0,54%	-0,15	27,87	28,10	27,75	28,10	34M	4.767
03/10/2025	0,29%	0,08	28,02	27,81	27,63	28,14	27M	5.364
02/10/2025	-0,50%	-0,14	27,94	27,91	27,66	28,20	47M	7.792
01/10/2025	-2,16%	-0,62	28,08	28,89	27,84	28,90	51M	8.801
30/09/2025	-0,52%	-0,15	28,70	28,90	28,58	28,90	49M	4.873
29/09/2025	1,58%	0,45	28,85	28,60	28,30	28,88	51M	5.905
26/09/2025	0,42%	0,12	28,40	28,41	28,20	28,55	38M	5.831
25/09/2025	-0,56%	-0,16	28,28	28,60	28,10	28,60	34M	6.322
24/09/2025	-1,32%	-0,38	28,44	28,77	28,36	28,80	54M	8.525
23/09/2025	0,07%	0,02	28,82	28,72	28,68	28,98	42M	6.457
22/09/2025	0,52%	0,15	28,80	28,59	28,36	28,85	36M	6.153
19/09/2025	0,53%	0,15	28,65	28,64	28,40	28,76	69M	10.031
18/09/2025	-0,87%	-0,25	28,50	28,75	28,31	28,77	51M	7.442
17/09/2025	0,67%	0,19	28,75	28,56	28,41	28,93	47M	6.484
16/09/2025	-1,52%	-0,44	28,56	29,01	28,34	29,14	52M	5.853
15/09/2025	-0,31%	-0,09	29,00	29,00	28,89	29,27	29M	4.547
12/09/2025	0,80%	0,23	29,09	28,91	28,59	29,63	66M	7.367
11/09/2025	2,38%	0,67	28,86	29,01	28,51	29,38	210M	14.942
10/09/2025	-0,21%	-0,06	28,19	28,21	28,15	28,44	29M	3.551
09/09/2025	0,14%	0,04	28,25	28,35	28,01	28,40	21M	4.314
08/09/2025	-1,02%	-0,29	28,21	28,47	27,96	28,54	27M	3.491
05/09/2025	1,89%	0,53	28,50	28,01	27,98	28,62	43M	6.884
04/09/2025	0,21%	0,06	27,97	28,28	27,62	28,95	85M	12.011
03/09/2025	3,87%	1,04	27,91	26,97	26,77	28,04	119M	9.677
02/09/2025	-1,18%	-0,32	26,87	27,05	26,65	27,27	43M	6.316
01/09/2025	-0,55%	-0,15	27,19	27,45	26,98	27,45	12M	2.502
29/08/2025	0,26%	0,07	27,34	27,19	26,95	27,65	30M	6.311
28/08/2025	0,59%	0,16	27,27	27,29	27,09	27,47	17M	3.338
27/08/2025	0,93%	0,25	27,11	26,80	26,60	27,30	17M	3.433
26/08/2025	0,64%	0,17	26,86	26,69	26,46	26,86	15M	2.638
25/08/2025	0,64%	0,17	26,69	26,60	26,43	26,77	13M	2.535
22/08/2025	1,61%	0,42	26,52	26,20	26,08	26,62	55M	4.486
21/08/2025	-0,61%	-0,16	26,10	26,20	26,01	26,34	16M	2.310
20/08/2025	0,04%	0,01	26,26	26,25	25,93	26,34	22M	3.650
19/08/2025	-2,60%	-0,70	26,25	26,68	26,06	26,70	19M	3.762
18/08/2025	0,94%	0,25	26,95	26,70	26,63	26,95	22M	5.103
15/08/2025	-0,56%	-0,15	26,70	26,97	26,70	27,15	18M	3.241
14/08/2025	0,67%	0,18	26,85	26,57	26,24	26,87	60M	7.431
13/08/2025	-1,08%	-0,29	26,67	26,96	26,67	27,36	28M	6.044
12/08/2025	-	-	26,96	26,39	26,39	27,05	19M	3.858

Date,Open,High,Low,Close,Volume
24-Feb-26,32.79,32.87,32.77,32.80,70210676
23-Feb-26,32.79,32.90,32.74,32.81,51052805
20-Feb-26,32.73,32.77,32.73,32.75,62798052
19-Feb-26,32.72,32.76,32.71,32.75,19134316
18-Feb-26,32.70,32.75,32.70,32.74,22985367
13-Feb-26,32.68,32.75,32.68,32.72,33502548
12-Feb-26,32.76,32.76,32.65,32.70,83110991
11-Feb-26,32.65,32.67,32.52,32.66,77263707
10-Feb-26,32.55,32.64,32.55,32.64,25582810
09-Feb-26,32.50,32.59,32.47,32.57,39235684
06-Feb-26,32.48,32.50,32.40,32.50,39294823
05-Feb-26,32.46,32.52,32.43,32.48,55106276
04-Feb-26,32.47,32.47,32.40,32.46,36782218
03-Feb-26,32.45,32.47,32.40,32.45,83961702
02-Feb-26,32.38,32.45,32.37,32.45,32288951
30-Jan-26,32.41,32.43,32.37,32.40,204057556
29-Jan-26,32.36,32.45,32.34,32.43,39894974
28-Jan-26,32.30,32.36,32.27,32.36,30899658
27-Jan-26,32.34,32.34,32.26,32.32,64673116
26-Jan-26,32.32,32.32,32.24,32.29,407173573
23-Jan-26,32.23,32.34,32.21,32.28,70439135
22-Jan-26,32.17,32.30,32.16,32.23,60994731
21-Jan-26,32.10,32.25,32.05,32.17,73234237
20-Jan-26,32.04,32.11,32.03,32.09,25786401
19-Jan-26,32.09,32.10,32.02,32.06,34431375
16-Jan-26,32.06,32.08,32.01,32.03,53246479
15-Jan-26,32.00,32.08,32.00,32.06,28204464
14-Jan-26,32.02,32.02,31.93,32.01,230576824
13-Jan-26,32.04,32.08,31.98,32.08,103329323
12-Jan-26,32.00,32.03,31.97,32.00,69017178
09-Jan-26,31.97,32.06,31.95,32.03,36693849
08-Jan-26,31.94,31.99,31.87,31.97,23392683
07-Jan-26,31.82,31.95,31.77,31.95,31906661
06-Jan-26,31.74,31.90,31.70,31.85,41670792
05-Jan-26,31.70,31.85,31.66,31.74,41094207
02-Jan-26,31.50,32.09,31.37,31.70,62705974
30-Dec-25,32.34,32.46,32.34,32.38,77710095
29-Dec-25,32.36,32.41,32.31,32.36,79428527
26-Dec-25,32.33,32.40,32.28,32.35,20840869
23-Dec-25,32.30,32.34,32.28,32.32,112167415
22-Dec-25,32.27,32.34,32.26,32.32,39600171
19-Dec-25,32.27,32.32,32.26,32.32,50004151
18-Dec-25,32.27,32.31,32.25,32.30,78231590
17-Dec-25,32.24,32.30,32.22,32.30,30554026
16-Dec-25,32.25,32.31,32.25,32.27,102180168
15-Dec-25,32.26,32.30,32.23,32.30,46079905
12-Dec-25,32.27,32.29,32.22,32.28,35408727
11-Dec-25,32.16,32.28,32.16,32.28,136732541
10-Dec-25,32.18,32.23,32.13,32.22,83292248
09-Dec-25,32.19,32.19,32.11,32.17,88089041
08-Dec-25,32.30,32.39,32.12,32.25,226215655
05-Dec-25,32.34,32.37,32.25,32.29,290886935
04-Dec-25,32.31,32.35,32.31,32.34,97295495
03-Dec-25,32.29,32.35,32.29,32.32,167724996
02-Dec-25,32.30,32.35,32.29,32.30,117980353
01-Dec-25,32.30,32.36,32.23,32.30,173458263
28-Nov-25,32.31,32.35,32.29,32.29,294475334
27-Nov-25,32.25,32.35,32.25,32.31,88413641
26-Nov-25,32.22,32.29,32.22,32.27,289747410
25-Nov-25,32.22,32.28,32.08,32.22,124925431
24-Nov-25,32.41,32.47,32.20,32.22,1342605371
21-Nov-25,30.49,30.49,29.90,30.10,75532905
19-Nov-25,29.81,30.53,29.81,30.45,52052036
18-Nov-25,29.81,30.29,29.69,30.15,76451783
17-Nov-25,29.89,30.45,29.88,30.00,79638380
14-Nov-25,30.33,30.49,30.14,30.15,87513181
13-Nov-25,30.17,30.60,30.16,30.45,59061304
12-Nov-25,30.30,30.49,29.77,30.29,38254834
11-Nov-25,30.17,30.63,30.08,30.18,78129950
10-Nov-25,30.16,30.44,29.91,30.20,83188244
07-Nov-25,30.22,30.23,29.85,30.05,32053240
06-Nov-25,30.09,30.30,29.80,30.30,72822519
05-Nov-25,29.61,30.60,29.61,30.22,110090614
04-Nov-25,29.41,29.96,29.08,29.85,77325425
03-Nov-25,29.00,29.57,28.81,29.50,62499541
31-Oct-25,28.89,29.44,28.38,29.18,71935569
30-Oct-25,28.33,29.03,28.05,28.92,58545537
29-Oct-25,27.82,28.68,27.71,28.55,38661220
28-Oct-25,28.50,29.49,26.58,27.82,97112320
27-Oct-25,28.51,28.65,28.14,28.40,36053086
24-Oct-25,28.37,28.50,28.26,28.39,34787295
23-Oct-25,28.22,28.55,28.17,28.30,106685567
22-Oct-25,28.55,28.60,27.99,28.13,63814282
21-Oct-25,28.60,28.88,28.44,28.54,51399482
20-Oct-25,29.24,29.32,28.69,28.69,38009798
17-Oct-25,27.90,29.35,27.90,29.20,79971484
16-Oct-25,27.68,28.18,27.42,28.18,57696207
15-Oct-25,27.67,28.04,27.46,27.71,52298461
14-Oct-25,27.85,28.01,27.49,27.51,104884596
13-Oct-25,27.44,27.96,27.39,27.74,36052552
10-Oct-25,26.69,27.41,26.41,27.40,64801629
09-Oct-25,27.03,27.17,26.55,26.68,39753868
08-Oct-25,27.49,27.49,27.08,27.15,16064618
07-Oct-25,27.82,27.82,27.09,27.26,37838322
06-Oct-25,28.10,28.10,27.75,27.87,33694387
03-Oct-25,27.81,28.14,27.63,28.02,27050465
02-Oct-25,27.91,28.20,27.66,27.94,47340377
01-Oct-25,28.89,28.90,27.84,28.08,51413204
30-Sep-25,28.90,28.90,28.58,28.70,48769556
29-Sep-25,28.60,28.88,28.30,28.85,51023738
26-Sep-25,28.41,28.55,28.20,28.40,37672894
25-Sep-25,28.60,28.60,28.10,28.28,34306376
24-Sep-25,28.77,28.80,28.36,28.44,53974874
23-Sep-25,28.72,28.98,28.68,28.82,41664993
22-Sep-25,28.59,28.85,28.36,28.80,36469659
19-Sep-25,28.64,28.76,28.40,28.65,69411870
18-Sep-25,28.75,28.77,28.31,28.50,51124633
17-Sep-25,28.56,28.93,28.41,28.75,47012106
16-Sep-25,29.01,29.14,28.34,28.56,52153333
15-Sep-25,29.00,29.27,28.89,29.00,29089398
12-Sep-25,28.91,29.63,28.59,29.09,66395006
11-Sep-25,29.01,29.38,28.51,28.86,210423052
10-Sep-25,28.21,28.44,28.15,28.19,29358210
09-Sep-25,28.35,28.40,28.01,28.25,20605831
08-Sep-25,28.47,28.54,27.96,28.21,26908726
05-Sep-25,28.01,28.62,27.98,28.50,43001528
04-Sep-25,28.28,28.95,27.62,27.97,85241503
03-Sep-25,26.97,28.04,26.77,27.91,118802138
02-Sep-25,27.05,27.27,26.65,26.87,42525154
01-Sep-25,27.45,27.45,26.98,27.19,12478710
29-Aug-25,27.19,27.65,26.95,27.34,29520945
28-Aug-25,27.29,27.47,27.09,27.27,16997990
27-Aug-25,26.80,27.30,26.60,27.11,17107664
26-Aug-25,26.69,26.86,26.46,26.86,15129674
25-Aug-25,26.60,26.77,26.43,26.69,13360621
22-Aug-25,26.20,26.62,26.08,26.52,54889971
21-Aug-25,26.20,26.34,26.01,26.10,15831156
20-Aug-25,26.25,26.34,25.93,26.26,21683311
19-Aug-25,26.68,26.70,26.06,26.25,18911005
18-Aug-25,26.70,26.95,26.63,26.95,21879350
15-Aug-25,26.97,27.15,26.70,26.70,18212996
14-Aug-25,26.57,26.87,26.24,26.85,59577611
13-Aug-25,26.96,27.36,26.67,26.67,28332147
12-Aug-25,26.39,27.05,26.39,26.96,18909235

*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