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
10/07/2020	-0,61%	-0,12	19,71	19,83	19,50	19,99	30M	7.082
09/07/2020	-0,55%	-0,11	19,83	20,06	19,70	20,23	38M	8.431
08/07/2020	0,45%	0,09	19,94	19,98	19,56	19,98	42M	9.402
07/07/2020	-2,70%	-0,55	19,85	20,20	19,76	20,26	53M	9.787
06/07/2020	3,66%	0,72	20,40	19,80	19,67	20,50	72M	10.700
03/07/2020	2,77%	0,53	19,68	19,18	19,09	19,78	20M	4.065
02/07/2020	0,74%	0,14	19,15	19,19	18,81	19,29	54M	8.334
01/07/2020	-0,58%	-0,11	19,01	19,09	18,76	19,33	92M	12.552
30/06/2020	0,37%	0,07	19,12	18,90	18,81	19,24	35M	8.003
29/06/2020	-0,52%	-0,10	19,05	19,24	18,62	19,35	49M	10.445
26/06/2020	-1,54%	-0,30	19,15	19,38	18,95	19,38	22M	5.664

25/06/2020	0,52%	0,10	19,45	19,38	18,94	19,60	34M	10.073
24/06/2020	-2,71%	-0,54	19,35	19,81	19,01	19,81	42M	6.471
23/06/2020	-0,95%	-0,19	19,89	20,35	19,71	20,49	32M	5.934
22/06/2020	1,72%	0,34	20,08	20,16	19,91	20,40	66M	9.985
19/06/2020	2,44%	0,47	19,74	19,31	19,13	20,10	97M	13.364
18/06/2020	-0,31%	-0,06	19,27	19,21	19,05	19,50	18M	3.110
17/06/2020	2,93%	0,55	19,33	18,85	18,76	19,45	39M	7.905
16/06/2020	-1,16%	-0,22	18,78	19,51	18,74	19,68	34M	4.424
15/06/2020	-1,04%	-0,20	19,00	18,46	18,23	19,05	26M	5.247
12/06/2020	-0,62%	-0,12	19,20	18,80	18,45	19,41	54M	12.873
10/06/2020	-1,43%	-0,28	19,32	19,79	18,74	19,98	157M	13.031
09/06/2020	-0,81%	-0,16	19,60	19,37	18,88	19,85	27M	4.384
08/06/2020	2,49%	0,48	19,76	19,79	19,13	20,09	49M	8.567
05/06/2020	5,07%	0,93	19,28	18,77	18,73	19,96	104M	14.378
04/06/2020	-1,61%	-0,30	18,35	18,60	18,26	19,02	39M	6.826
03/06/2020	1,63%	0,30	18,65	18,71	18,46	18,92	40M	6.195
02/06/2020	-1,98%	-0,37	18,35	18,76	18,26	18,98	51M	6.001
01/06/2020	0,92%	0,17	18,72	18,40	18,30	19,05	39M	10.333
29/05/2020	1,92%	0,35	18,55	18,18	17,92	18,55	55M	11.686
28/05/2020	-0,60%	-0,11	18,20	18,10	17,98	18,40	49M	9.893
27/05/2020	4,69%	0,82	18,31	17,71	17,60	18,33	28M	7.743
26/05/2020	-1,19%	-0,21	17,49	17,90	17,18	18,10	59M	14.005
25/05/2020	7,01%	1,16	17,70	16,99	16,76	17,79	53M	7.276
22/05/2020	1,04%	0,17	16,54	16,28	16,12	16,93	41M	7.085
21/05/2020	2,12%	0,34	16,37	16,08	15,96	16,49	32M	6.737
20/05/2020	-1,23%	-0,20	16,03	16,42	15,91	16,46	36M	8.674
19/05/2020	2,92%	0,46	16,23	15,84	15,68	16,58	87M	15.493
18/05/2020	3,27%	0,50	15,77	15,73	15,48	16,00	60M	11.201
15/05/2020	-4,50%	-0,72	15,27	15,86	14,99	16,15	214M	12.929
14/05/2020	1,98%	0,31	15,99	15,39	14,92	15,99	46M	10.294
13/05/2020	-1,45%	-0,23	15,68	15,96	15,16	16,16	47M	12.215
12/05/2020	-1,06%	-0,17	15,91	16,17	15,84	16,40	46M	13.118
11/05/2020	-0,74%	-0,12	16,08	16,14	15,77	16,44	66M	10.270
08/05/2020	1,50%	0,24	16,20	16,19	15,65	16,61	89M	15.374
07/05/2020	-7,48%	-1,29	15,96	17,54	15,84	17,54	69M	17.914
06/05/2020	-2,54%	-0,45	17,25	17,70	16,77	17,78	71M	9.675
05/05/2020	-0,90%	-0,16	17,70	18,10	17,52	18,19	33M	7.311
04/05/2020	-2,24%	-0,41	17,86	17,61	17,40	17,98	45M	13.111
30/04/2020	-2,72%	-0,51	18,27	18,58	17,66	18,80	38M	8.874
29/04/2020	1,40%	0,26	18,78	18,78	18,26	18,93	60M	18.387
28/04/2020	2,04%	0,37	18,52	19,00	18,17	19,29	80M	16.603
27/04/2020	2,48%	0,44	18,15	17,79	17,37	18,30	54M	10.985
24/04/2020	-5,45%	-1,02	17,71	18,19	16,61	18,26	48M	10.609
23/04/2020	-1,00%	-0,19	18,73	19,09	18,12	19,22	53M	10.409
22/04/2020	8,11%	1,42	18,92	17,49	17,19	19,09	68M	14.661
20/04/2020	1,10%	0,19	17,50	16,74	16,65	17,64	92M	12.042
17/04/2020	1,29%	0,22	17,31	17,46	16,60	17,46	107M	27.032
16/04/2020	-1,67%	-0,29	17,09	17,50	16,51	17,60	55M	14.306
15/04/2020	-0,57%	-0,10	17,38	17,15	16,95	17,65	32M	9.368
14/04/2020	-1,52%	-0,27	17,48	17,90	17,30	18,08	48M	8.202
13/04/2020	3,20%	0,55	17,75	17,04	16,71	17,95	53M	8.224
09/04/2020	0,88%	0,15	17,20	17,22	17,01	17,66	68M	10.446
08/04/2020	4,60%	0,75	17,05	16,40	15,50	17,37	75M	12.332
07/04/2020	0,56%	0,09	16,30	16,65	16,06	17,10	81M	11.098
06/04/2020	8,79%	1,31	16,21	15,44	15,02	16,21	188M	16.314
03/04/2020	-6,05%	-0,96	14,90	15,95	14,62	15,95	78M	9.226
02/04/2020	-2,64%	-0,43	15,86	16,18	15,41	16,35	68M	12.576
01/04/2020	-5,24%	-0,90	16,29	16,40	15,80	16,88	73M	17.369
31/03/2020	1,78%	0,30	17,19	17,21	16,88	17,60	73M	9.662
30/03/2020	1,14%	0,19	16,89	16,70	16,30	17,40	44M	11.029
27/03/2020	-5,38%	-0,95	16,70	16,60	16,32	17,45	54M	10.345
26/03/2020	8,28%	1,35	17,65	16,30	16,30	17,78	73M	12.816
25/03/2020	3,16%	0,50	16,30	15,93	14,71	16,63	164M	20.373
24/03/2020	-0,94%	-0,15	15,80	16,69	15,77	16,77	55M	15.011
23/03/2020	-5,62%	-0,95	15,95	16,70	14,57	16,90	54M	14.446
20/03/2020	-0,59%	-0,10	16,90	17,99	16,09	18,10	83M	11.663
19/03/2020	-2,58%	-0,45	17,00	16,37	15,40	17,38	69M	15.425
18/03/2020	-11,65%	-2,30	17,45	18,01	14,21	18,02	84M	17.515
17/03/2020	8,52%	1,55	19,75	18,61	17,30	20,34	108M	26.475
16/03/2020	-5,70%	-1,10	18,20	16,02	15,97	18,99	56M	13.199
13/03/2020	11,88%	2,05	19,30	18,99	17,10	19,30	205M	15.240
12/03/2020	-18,36%	-3,88	17,25	18,90	16,80	18,95	125M	11.440
11/03/2020	-4,82%	-1,07	21,13	21,68	19,49	21,89	63M	9.354
10/03/2020	1,37%	0,30	22,20	22,49	21,18	23,16	78M	14.572
09/03/2020	-6,85%	-1,61	21,90	22,09	21,14	22,41	72M	15.746
06/03/2020	-5,28%	-1,31	23,51	24,01	23,01	24,05	50M	7.927
05/03/2020	-5,48%	-1,44	24,82	25,90	24,42	26,19	64M	12.250
04/03/2020	5,63%	1,40	26,26	25,10	24,74	26,40	133M	10.694
03/03/2020	0,04%	0,01	24,86	24,85	24,34	25,30	115M	14.592
02/03/2020	4,19%	1,00	24,85	23,85	23,85	25,40	129M	18.873
28/02/2020	-1,69%	-0,41	23,85	23,91	22,75	23,97	167M	16.747
27/02/2020	-2,77%	-0,69	24,26	24,50	23,91	24,79	81M	13.138
26/02/2020	-2,65%	-0,68	24,95	24,53	23,81	24,95	104M	8.669
21/02/2020	-0,97%	-0,25	25,63	25,83	25,41	25,95	35M	5.087
20/02/2020	-0,08%	-0,02	25,88	26,06	25,80	26,22	30M	5.685
19/02/2020	1,05%	0,27	25,90	25,70	25,65	26,14	48M	7.078
18/02/2020	-2,55%	-0,67	25,63	26,90	25,60	26,96	76M	7.849
17/02/2020	0,77%	0,20	26,30	26,16	26,11	26,50	82M	3.303
14/02/2020	-0,23%	-0,06	26,10	26,27	25,98	26,56	40M	4.275
13/02/2020	-1,10%	-0,29	26,16	26,06	26,06	26,48	34M	3.681
12/02/2020	-0,94%	-0,25	26,45	26,72	26,01	26,86	50M	6.060
11/02/2020	2,93%	0,76	26,70	26,08	25,90	27,12	63M	7.691
10/02/2020	-3,03%	-0,81	25,94	26,69	25,04	26,73	102M	9.963
07/02/2020	-2,19%	-0,60	26,75	27,15	26,46	27,18	53M	8.720
06/02/2020	-0,65%	-0,18	27,35	27,78	26,70	27,92	80M	10.238
05/02/2020	2,19%	0,59	27,53	27,05	27,00	27,53	46M	5.736
04/02/2020	1,70%	0,45	26,94	26,67	26,55	27,03	30M	3.753
03/02/2020	2,95%	0,76	26,49	25,70	25,69	26,49	50M	6.169
31/01/2020	-2,20%	-0,58	25,73	26,18	25,31	26,37	55M	10.397
30/01/2020	-0,38%	-0,10	26,31	26,21	25,97	26,42	57M	9.235
29/01/2020	2,92%	0,75	26,41	25,65	25,55	26,44	52M	9.389
28/01/2020	1,26%	0,32	25,66	25,50	25,11	25,79	52M	8.505
27/01/2020	0,08%	0,02	25,34	25,00	24,51	25,97	54M	7.551
24/01/2020	-1,44%	-0,37	25,32	25,69	25,05	25,82	49M	8.077
23/01/2020	0,04%	0,01	25,69	25,66	25,18	25,69	83M	9.365
22/01/2020	-0,85%	-0,22	25,68	26,11	25,47	26,20	44M	6.795
21/01/2020	-0,77%	-0,20	25,90	25,97	25,32	25,97	45M	9.688
20/01/2020	1,20%	0,31	26,10	25,70	25,58	26,10	21M	2.884
17/01/2020	-0,42%	-0,11	25,79	25,85	25,52	25,85	73M	7.955
16/01/2020	2,57%	0,65	25,90	25,35	25,21	25,90	56M	5.240
15/01/2020	1,00%	0,25	25,25	25,08	25,01	25,37	88M	5.450
14/01/2020	0,77%	0,19	25,00	24,95	24,62	25,38	37M	6.412
13/01/2020	1,76%	0,43	24,81	24,60	24,50	24,86	53M	5.382
10/01/2020	-0,85%	-0,21	24,38	24,60	24,38	25,12	60M	8.507
09/01/2020	-0,24%	-0,06	24,59	24,70	24,43	24,90	135M	6.682
08/01/2020	1,44%	0,35	24,65	24,13	24,11	24,87	54M	6.862
07/01/2020	-0,41%	-0,10	24,30	24,27	23,90	24,41	29M	5.621
06/01/2020	0,62%	0,15	24,40	24,25	24,04	24,61	58M	9.406
03/01/2020	-1,42%	-0,35	24,25	24,44	23,72	24,54	102M	11.947
02/01/2020	-1,13%	-0,28	24,60	24,85	24,52	25,14	49M	6.598
30/12/2019	0,36%	0,09	24,88	24,70	24,41	25,12	37M	6.100
27/12/2019	0,57%	0,14	24,79	24,59	24,12	24,79	65M	9.891
26/12/2019	-	-	24,65	24,02	23,90	24,80	58M	8.301

Date,Open,High,Low,Close,Volume
10-Jul-20,19.83,19.99,19.50,19.71,30367820
09-Jul-20,20.06,20.23,19.70,19.83,37798417
08-Jul-20,19.98,19.98,19.56,19.94,42091649
07-Jul-20,20.20,20.26,19.76,19.85,52709573
06-Jul-20,19.80,20.50,19.67,20.40,72058726
03-Jul-20,19.18,19.78,19.09,19.68,19873198
02-Jul-20,19.19,19.29,18.81,19.15,53690747
01-Jul-20,19.09,19.33,18.76,19.01,91626958
30-Jun-20,18.90,19.24,18.81,19.12,34788445
29-Jun-20,19.24,19.35,18.62,19.05,49455214
26-Jun-20,19.38,19.38,18.95,19.15,22199380
25-Jun-20,19.38,19.60,18.94,19.45,34425583
24-Jun-20,19.81,19.81,19.01,19.35,42480732
23-Jun-20,20.35,20.49,19.71,19.89,32122088
22-Jun-20,20.16,20.40,19.91,20.08,65828381
19-Jun-20,19.31,20.10,19.13,19.74,97225795
18-Jun-20,19.21,19.50,19.05,19.27,17766388
17-Jun-20,18.85,19.45,18.76,19.33,38861397
16-Jun-20,19.51,19.68,18.74,18.78,33518276
15-Jun-20,18.46,19.05,18.23,19.00,25922742
12-Jun-20,18.80,19.41,18.45,19.20,54433304
10-Jun-20,19.79,19.98,18.74,19.32,156612175
09-Jun-20,19.37,19.85,18.88,19.60,26628742
08-Jun-20,19.79,20.09,19.13,19.76,49152636
05-Jun-20,18.77,19.96,18.73,19.28,104350159
04-Jun-20,18.60,19.02,18.26,18.35,38605190
03-Jun-20,18.71,18.92,18.46,18.65,40309149
02-Jun-20,18.76,18.98,18.26,18.35,51140139
01-Jun-20,18.40,19.05,18.30,18.72,38723369
29-May-20,18.18,18.55,17.92,18.55,55307081
28-May-20,18.10,18.40,17.98,18.20,48563640
27-May-20,17.71,18.33,17.60,18.31,28300141
26-May-20,17.90,18.10,17.18,17.49,59463264
25-May-20,16.99,17.79,16.76,17.70,53409645
22-May-20,16.28,16.93,16.12,16.54,40518859
21-May-20,16.08,16.49,15.96,16.37,31792096
20-May-20,16.42,16.46,15.91,16.03,36214961
19-May-20,15.84,16.58,15.68,16.23,87201687
18-May-20,15.73,16.00,15.48,15.77,59933711
15-May-20,15.86,16.15,14.99,15.27,213887527
14-May-20,15.39,15.99,14.92,15.99,46043846
13-May-20,15.96,16.16,15.16,15.68,47134386
12-May-20,16.17,16.40,15.84,15.91,46249274
11-May-20,16.14,16.44,15.77,16.08,66372439
08-May-20,16.19,16.61,15.65,16.20,88515587
07-May-20,17.54,17.54,15.84,15.96,69028657
06-May-20,17.70,17.78,16.77,17.25,70876058
05-May-20,18.10,18.19,17.52,17.70,33069560
04-May-20,17.61,17.98,17.40,17.86,44782473
30-Apr-20,18.58,18.80,17.66,18.27,37953044
29-Apr-20,18.78,18.93,18.26,18.78,60111933
28-Apr-20,19.00,19.29,18.17,18.52,79726002
27-Apr-20,17.79,18.30,17.37,18.15,54285111
24-Apr-20,18.19,18.26,16.61,17.71,48280065
23-Apr-20,19.09,19.22,18.12,18.73,53319562
22-Apr-20,17.49,19.09,17.19,18.92,67744672
20-Apr-20,16.74,17.64,16.65,17.50,91694275
17-Apr-20,17.46,17.46,16.60,17.31,106705098
16-Apr-20,17.50,17.60,16.51,17.09,55345831
15-Apr-20,17.15,17.65,16.95,17.38,32160149
14-Apr-20,17.90,18.08,17.30,17.48,48188853
13-Apr-20,17.04,17.95,16.71,17.75,53291782
09-Apr-20,17.22,17.66,17.01,17.20,68431396
08-Apr-20,16.40,17.37,15.50,17.05,74523827
07-Apr-20,16.65,17.10,16.06,16.30,81332558
06-Apr-20,15.44,16.21,15.02,16.21,187755292
03-Apr-20,15.95,15.95,14.62,14.90,77533444
02-Apr-20,16.18,16.35,15.41,15.86,67572415
01-Apr-20,16.40,16.88,15.80,16.29,72696873
31-Mar-20,17.21,17.60,16.88,17.19,72938456
30-Mar-20,16.70,17.40,16.30,16.89,44446040
27-Mar-20,16.60,17.45,16.32,16.70,54138167
26-Mar-20,16.30,17.78,16.30,17.65,72601474
25-Mar-20,15.93,16.63,14.71,16.30,164071718
24-Mar-20,16.69,16.77,15.77,15.80,55243092
23-Mar-20,16.70,16.90,14.57,15.95,54373499
20-Mar-20,17.99,18.10,16.09,16.90,83433906
19-Mar-20,16.37,17.38,15.40,17.00,68520823
18-Mar-20,18.01,18.02,14.21,17.45,83578200
17-Mar-20,18.61,20.34,17.30,19.75,108186567
16-Mar-20,16.02,18.99,15.97,18.20,56498707
13-Mar-20,18.99,19.30,17.10,19.30,204787537
12-Mar-20,18.90,18.95,16.80,17.25,125393999
11-Mar-20,21.68,21.89,19.49,21.13,63460475
10-Mar-20,22.49,23.16,21.18,22.20,77896194
09-Mar-20,22.09,22.41,21.14,21.90,72229922
06-Mar-20,24.01,24.05,23.01,23.51,49602926
05-Mar-20,25.90,26.19,24.42,24.82,64140352
04-Mar-20,25.10,26.40,24.74,26.26,133025405
03-Mar-20,24.85,25.30,24.34,24.86,114743586
02-Mar-20,23.85,25.40,23.85,24.85,129370988
28-Feb-20,23.91,23.97,22.75,23.85,166853533
27-Feb-20,24.50,24.79,23.91,24.26,80941562
26-Feb-20,24.53,24.95,23.81,24.95,103924408
21-Feb-20,25.83,25.95,25.41,25.63,34875331
20-Feb-20,26.06,26.22,25.80,25.88,29928390
19-Feb-20,25.70,26.14,25.65,25.90,48213527
18-Feb-20,26.90,26.96,25.60,25.63,76391124
17-Feb-20,26.16,26.50,26.11,26.30,81792624
14-Feb-20,26.27,26.56,25.98,26.10,39777026
13-Feb-20,26.06,26.48,26.06,26.16,33582426
12-Feb-20,26.72,26.86,26.01,26.45,49731717
11-Feb-20,26.08,27.12,25.90,26.70,62581849
10-Feb-20,26.69,26.73,25.04,25.94,101841711
07-Feb-20,27.15,27.18,26.46,26.75,52958473
06-Feb-20,27.78,27.92,26.70,27.35,80077048
05-Feb-20,27.05,27.53,27.00,27.53,45929925
04-Feb-20,26.67,27.03,26.55,26.94,30255239
03-Feb-20,25.70,26.49,25.69,26.49,50403155
31-Jan-20,26.18,26.37,25.31,25.73,54999070
30-Jan-20,26.21,26.42,25.97,26.31,57080660
29-Jan-20,25.65,26.44,25.55,26.41,52067163
28-Jan-20,25.50,25.79,25.11,25.66,51643056
27-Jan-20,25.00,25.97,24.51,25.34,53893493
24-Jan-20,25.69,25.82,25.05,25.32,48695739
23-Jan-20,25.66,25.69,25.18,25.69,82550122
22-Jan-20,26.11,26.20,25.47,25.68,44437235
21-Jan-20,25.97,25.97,25.32,25.90,45116297
20-Jan-20,25.70,26.10,25.58,26.10,20768840
17-Jan-20,25.85,25.85,25.52,25.79,72743824
16-Jan-20,25.35,25.90,25.21,25.90,56004288
15-Jan-20,25.08,25.37,25.01,25.25,88490070
14-Jan-20,24.95,25.38,24.62,25.00,37335364
13-Jan-20,24.60,24.86,24.50,24.81,52757168
10-Jan-20,24.60,25.12,24.38,24.38,59783209
09-Jan-20,24.70,24.90,24.43,24.59,135090824
08-Jan-20,24.13,24.87,24.11,24.65,54048586
07-Jan-20,24.27,24.41,23.90,24.30,28688728
06-Jan-20,24.25,24.61,24.04,24.40,58133186
03-Jan-20,24.44,24.54,23.72,24.25,101837500
02-Jan-20,24.85,25.14,24.52,24.60,49054639
30-Dec-19,24.70,25.12,24.41,24.88,37320285
27-Dec-19,24.59,24.79,24.12,24.79,64754331
26-Dec-19,24.02,24.80,23.90,24.65,57764107

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NEOE3

cotações, gráficos e mais...