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
22/01/2021	-1,62%	-0,29	17,62	17,80	17,40	17,80	27M	6.293
21/01/2021	-1,10%	-0,20	17,91	18,11	17,66	18,11	33M	8.625
20/01/2021	-1,15%	-0,21	18,11	18,35	17,96	18,50	35M	6.227
19/01/2021	-0,81%	-0,15	18,32	18,58	18,17	18,61	47M	7.823
18/01/2021	-1,76%	-0,33	18,47	18,85	18,47	18,98	22M	4.420
15/01/2021	1,18%	0,22	18,80	18,49	18,15	19,17	55M	10.187
14/01/2021	1,20%	0,22	18,58	18,40	18,20	18,60	56M	8.999
13/01/2021	2,68%	0,48	18,36	17,78	17,77	18,37	54M	9.073
12/01/2021	0,62%	0,11	17,88	17,85	17,43	18,02	55M	14.810
11/01/2021	-1,44%	-0,26	17,77	17,90	17,56	18,10	47M	11.417
08/01/2021	4,64%	0,80	18,03	17,30	17,24	18,05	50M	10.189

07/01/2021	-3,26%	-0,58	17,23	17,70	17,06	17,72	90M	16.642
06/01/2021	-0,28%	-0,05	17,81	17,86	17,52	17,90	49M	9.195
05/01/2021	0,56%	0,10	17,86	17,80	17,54	18,01	81M	14.872
04/01/2021	0,79%	0,14	17,76	17,86	17,64	18,06	64M	9.079
30/12/2020	0,92%	0,16	17,62	17,54	17,46	17,62	40M	4.675
29/12/2020	0,11%	0,02	17,46	17,48	17,32	17,60	20M	4.913
28/12/2020	1,51%	0,26	17,44	17,32	17,28	17,45	20M	3.405
23/12/2020	1,24%	0,21	17,18	17,00	16,95	17,29	22M	4.410
22/12/2020	0,18%	0,03	16,97	16,96	16,83	17,03	19M	4.251
21/12/2020	-1,91%	-0,33	16,94	16,92	16,78	17,16	31M	6.129
18/12/2020	2,01%	0,34	17,27	17,01	17,01	17,38	39M	7.325
17/12/2020	-2,20%	-0,38	16,93	17,37	16,87	17,57	78M	10.814
16/12/2020	1,82%	0,31	17,31	17,06	16,97	17,41	64M	11.137
15/12/2020	2,04%	0,34	17,00	16,71	16,61	17,06	48M	10.621
14/12/2020	0,24%	0,04	16,66	16,75	16,59	16,86	124M	14.760
11/12/2020	-0,78%	-0,13	16,62	16,75	16,56	17,01	137M	14.157
10/12/2020	-0,89%	-0,15	16,75	17,03	16,44	17,20	110M	13.069
09/12/2020	-1,05%	-0,18	16,90	17,16	16,85	17,20	52M	10.764
08/12/2020	-1,27%	-0,22	17,08	17,35	17,00	17,47	78M	9.705
07/12/2020	-2,04%	-0,36	17,30	17,79	17,24	17,95	77M	14.299
04/12/2020	-6,21%	-1,17	17,66	18,67	17,40	18,67	202M	29.232
03/12/2020	0,21%	0,04	18,83	18,84	18,83	19,14	36M	4.761
02/12/2020	2,34%	0,43	18,79	18,36	18,30	18,84	25M	5.519
01/12/2020	0,82%	0,15	18,36	18,29	17,99	18,50	59M	11.731
30/11/2020	-2,67%	-0,50	18,21	18,69	18,11	18,75	59M	5.237
27/11/2020	0,86%	0,16	18,71	18,59	18,33	18,83	31M	5.332
26/11/2020	2,37%	0,43	18,55	18,08	18,02	18,57	20M	4.804
25/11/2020	0,44%	0,08	18,12	18,10	18,06	18,34	38M	4.836
24/11/2020	1,23%	0,22	18,04	17,89	17,65	18,04	26M	5.684
23/11/2020	-1,49%	-0,27	17,82	18,17	17,78	18,23	23M	5.090
20/11/2020	-2,16%	-0,40	18,09	18,42	17,97	18,43	29M	6.674
19/11/2020	0,49%	0,09	18,49	18,39	18,16	18,60	30M	3.943
18/11/2020	1,77%	0,32	18,40	18,08	18,07	18,55	148M	10.700
17/11/2020	-2,43%	-0,45	18,08	18,52	18,00	18,52	100M	7.275
16/11/2020	0,54%	0,10	18,53	18,60	18,28	18,78	31M	9.509
13/11/2020	3,83%	0,68	18,43	17,78	17,77	18,50	31M	6.909
12/11/2020	-1,72%	-0,31	17,75	18,06	17,50	18,39	45M	8.886
11/11/2020	-3,83%	-0,72	18,06	18,80	17,96	18,82	44M	11.359
10/11/2020	0,00%	0,00	18,78	18,80	18,67	19,03	47M	8.421
09/11/2020	1,02%	0,19	18,78	19,00	18,77	19,24	47M	9.860
06/11/2020	-0,05%	-0,01	18,59	18,44	18,27	18,59	57M	9.955
05/11/2020	3,68%	0,66	18,60	18,06	17,99	18,67	49M	11.994
04/11/2020	1,18%	0,21	17,94	17,95	17,75	18,14	28M	8.776
03/11/2020	1,96%	0,34	17,73	17,75	17,63	17,97	45M	10.341
30/10/2020	-2,85%	-0,51	17,39	17,83	17,25	18,00	68M	13.071
29/10/2020	1,02%	0,18	17,90	17,66	17,11	17,94	45M	10.831
28/10/2020	-2,96%	-0,54	17,72	17,88	17,53	18,15	47M	9.326
27/10/2020	-0,38%	-0,07	18,26	18,35	18,08	18,56	67M	12.525
26/10/2020	2,17%	0,39	18,33	17,88	17,88	18,67	106M	18.697
23/10/2020	-0,44%	-0,08	17,94	18,03	17,80	18,22	61M	10.638
22/10/2020	-0,28%	-0,05	18,02	18,09	17,90	18,26	45M	10.322
21/10/2020	1,98%	0,35	18,07	18,31	17,96	18,46	92M	21.535
20/10/2020	2,07%	0,36	17,72	17,56	17,36	17,81	53M	9.590
19/10/2020	2,18%	0,37	17,36	17,23	17,23	17,92	97M	22.140
16/10/2020	0,53%	0,09	16,99	16,95	16,81	17,11	22M	5.583
15/10/2020	-0,94%	-0,16	16,90	16,94	16,77	17,22	21M	5.717
14/10/2020	-0,64%	-0,11	17,06	17,21	16,97	17,46	29M	4.460
13/10/2020	-0,12%	-0,02	17,17	17,23	16,82	17,43	44M	10.102
09/10/2020	2,32%	0,39	17,19	16,90	16,77	17,59	80M	17.063
08/10/2020	2,00%	0,33	16,80	16,47	16,38	16,80	56M	7.492
07/10/2020	-1,85%	-0,31	16,47	16,81	16,45	16,82	34M	8.844
06/10/2020	-1,00%	-0,17	16,78	17,08	16,72	17,24	31M	7.559
05/10/2020	0,12%	0,02	16,95	17,04	16,68	17,11	32M	4.417
02/10/2020	0,59%	0,10	16,93	16,75	16,71	17,12	82M	5.003
01/10/2020	-0,88%	-0,15	16,83	17,00	16,50	17,00	57M	7.909
30/09/2020	0,95%	0,16	16,98	16,90	16,74	17,00	25M	4.429
29/09/2020	-1,35%	-0,23	16,82	16,95	16,69	17,14	25M	4.329
28/09/2020	-3,45%	-0,61	17,05	17,81	16,91	17,84	39M	9.381
25/09/2020	-0,90%	-0,16	17,66	17,77	17,42	17,77	59M	6.557
24/09/2020	0,51%	0,09	17,82	17,62	17,39	17,95	43M	4.336
23/09/2020	-2,58%	-0,47	17,73	18,21	17,64	18,21	26M	6.011
22/09/2020	2,65%	0,47	18,20	17,88	17,61	18,32	42M	9.212
21/09/2020	-0,95%	-0,17	17,73	17,64	17,34	17,93	33M	6.684
18/09/2020	-0,72%	-0,13	17,90	18,01	17,80	18,15	30M	5.182
17/09/2020	0,73%	0,13	18,03	17,70	17,70	18,20	30M	4.554
16/09/2020	0,00%	0,00	17,90	17,95	17,69	18,14	43M	13.466
15/09/2020	-0,78%	-0,14	17,90	18,16	17,79	18,35	35M	6.919
14/09/2020	0,78%	0,14	18,04	18,00	17,75	18,14	37M	6.722
11/09/2020	-3,61%	-0,67	17,90	18,66	17,72	18,69	63M	11.422
10/09/2020	-3,08%	-0,59	18,57	19,02	18,54	19,17	32M	6.286
09/09/2020	0,74%	0,14	19,16	19,17	18,96	19,39	38M	8.549
08/09/2020	2,26%	0,42	19,02	18,59	18,50	19,16	32M	4.922
04/09/2020	0,81%	0,15	18,60	18,61	18,52	19,02	99M	8.500
03/09/2020	-1,76%	-0,33	18,45	18,79	18,31	19,06	152M	8.965
02/09/2020	-0,16%	-0,03	18,78	18,92	18,52	19,10	24M	5.582
01/09/2020	0,91%	0,17	18,81	18,64	18,64	19,05	41M	9.248
31/08/2020	-2,25%	-0,43	18,64	18,93	18,43	19,14	51M	11.873
28/08/2020	1,01%	0,19	19,07	19,00	18,92	19,38	56M	8.266
27/08/2020	-0,11%	-0,02	18,88	18,99	18,70	19,33	44M	7.329
26/08/2020	-4,59%	-0,91	18,90	19,84	18,90	19,88	43M	8.076
25/08/2020	-0,50%	-0,10	19,81	19,89	19,20	19,89	54M	8.889
24/08/2020	1,07%	0,21	19,91	19,75	19,43	19,99	47M	6.918
21/08/2020	4,40%	0,83	19,70	18,76	18,76	19,70	60M	11.004
20/08/2020	-1,00%	-0,19	18,87	18,78	18,54	18,96	49M	11.783
19/08/2020	-2,80%	-0,55	19,06	19,75	18,90	19,75	37M	8.130
18/08/2020	3,05%	0,58	19,61	19,26	19,13	19,69	34M	9.501
17/08/2020	-3,45%	-0,68	19,03	19,66	18,88	19,77	38M	10.902
14/08/2020	0,46%	0,09	19,71	19,57	19,15	19,77	37M	9.321
13/08/2020	-1,51%	-0,30	19,62	19,92	19,50	20,04	33M	6.330
12/08/2020	-0,80%	-0,16	19,92	20,13	19,54	20,15	38M	6.471
11/08/2020	-2,19%	-0,45	20,08	20,59	19,95	20,67	41M	9.974
10/08/2020	-1,06%	-0,22	20,53	20,84	20,15	20,87	35M	7.327
07/08/2020	-0,62%	-0,13	20,75	20,78	20,22	20,78	52M	8.110
06/08/2020	1,06%	0,22	20,88	20,66	20,33	20,88	58M	9.695
05/08/2020	-0,39%	-0,08	20,66	20,76	20,57	21,02	25M	5.031
04/08/2020	-1,00%	-0,21	20,74	20,68	20,27	21,00	26M	5.871
03/08/2020	-0,95%	-0,20	20,95	21,06	20,72	21,09	29M	6.266
31/07/2020	-1,40%	-0,30	21,15	21,45	20,98	21,61	48M	9.949
30/07/2020	-0,28%	-0,06	21,45	21,23	21,05	21,57	42M	10.202
29/07/2020	-0,60%	-0,13	21,51	21,74	21,27	21,95	67M	8.948
28/07/2020	1,12%	0,24	21,64	21,40	20,81	21,73	56M	11.234
27/07/2020	-1,83%	-0,40	21,40	21,90	21,31	21,95	178M	12.896
24/07/2020	0,69%	0,15	21,80	21,54	21,16	22,04	55M	8.605
23/07/2020	-0,87%	-0,19	21,65	21,73	21,29	22,13	78M	11.161
22/07/2020	0,88%	0,19	21,84	21,50	21,08	21,92	66M	14.202
21/07/2020	-2,04%	-0,45	21,65	22,24	21,02	22,48	85M	20.193
20/07/2020	3,03%	0,65	22,10	21,58	20,94	22,69	73M	11.413
17/07/2020	4,43%	0,91	21,45	20,65	20,60	21,50	76M	16.301
16/07/2020	1,23%	0,25	20,54	20,51	20,24	21,17	148M	18.616
15/07/2020	1,10%	0,22	20,29	20,20	19,94	20,40	29M	6.194
14/07/2020	-0,45%	-0,09	20,07	20,22	19,76	20,49	52M	8.060
13/07/2020	2,28%	0,45	20,16	19,90	19,90	20,35	41M	6.890
10/07/2020	-	-	19,71	19,83	19,50	19,99	30M	7.082

Date,Open,High,Low,Close,Volume
22-Jan-21,17.80,17.80,17.40,17.62,26573437
21-Jan-21,18.11,18.11,17.66,17.91,32698111
20-Jan-21,18.35,18.50,17.96,18.11,34656179
19-Jan-21,18.58,18.61,18.17,18.32,46815079
18-Jan-21,18.85,18.98,18.47,18.47,21735663
15-Jan-21,18.49,19.17,18.15,18.80,55388951
14-Jan-21,18.40,18.60,18.20,18.58,56095853
13-Jan-21,17.78,18.37,17.77,18.36,53984100
12-Jan-21,17.85,18.02,17.43,17.88,54527078
11-Jan-21,17.90,18.10,17.56,17.77,46810462
08-Jan-21,17.30,18.05,17.24,18.03,50154250
07-Jan-21,17.70,17.72,17.06,17.23,90379554
06-Jan-21,17.86,17.90,17.52,17.81,48689579
05-Jan-21,17.80,18.01,17.54,17.86,80822700
04-Jan-21,17.86,18.06,17.64,17.76,64485443
30-Dec-20,17.54,17.62,17.46,17.62,39708605
29-Dec-20,17.48,17.60,17.32,17.46,20452394
28-Dec-20,17.32,17.45,17.28,17.44,20472219
23-Dec-20,17.00,17.29,16.95,17.18,22352070
22-Dec-20,16.96,17.03,16.83,16.97,18507809
21-Dec-20,16.92,17.16,16.78,16.94,31327608
18-Dec-20,17.01,17.38,17.01,17.27,39362550
17-Dec-20,17.37,17.57,16.87,16.93,77659205
16-Dec-20,17.06,17.41,16.97,17.31,64361008
15-Dec-20,16.71,17.06,16.61,17.00,48215230
14-Dec-20,16.75,16.86,16.59,16.66,124273396
11-Dec-20,16.75,17.01,16.56,16.62,137423087
10-Dec-20,17.03,17.20,16.44,16.75,110427389
09-Dec-20,17.16,17.20,16.85,16.90,52059078
08-Dec-20,17.35,17.47,17.00,17.08,78183346
07-Dec-20,17.79,17.95,17.24,17.30,77064983
04-Dec-20,18.67,18.67,17.40,17.66,201953329
03-Dec-20,18.84,19.14,18.83,18.83,35826210
02-Dec-20,18.36,18.84,18.30,18.79,25421785
01-Dec-20,18.29,18.50,17.99,18.36,58519015
30-Nov-20,18.69,18.75,18.11,18.21,58954778
27-Nov-20,18.59,18.83,18.33,18.71,30977512
26-Nov-20,18.08,18.57,18.02,18.55,19599159
25-Nov-20,18.10,18.34,18.06,18.12,38060781
24-Nov-20,17.89,18.04,17.65,18.04,26348268
23-Nov-20,18.17,18.23,17.78,17.82,22616167
20-Nov-20,18.42,18.43,17.97,18.09,28594141
19-Nov-20,18.39,18.60,18.16,18.49,29542955
18-Nov-20,18.08,18.55,18.07,18.40,148307167
17-Nov-20,18.52,18.52,18.00,18.08,100165766
16-Nov-20,18.60,18.78,18.28,18.53,31020667
13-Nov-20,17.78,18.50,17.77,18.43,30556427
12-Nov-20,18.06,18.39,17.50,17.75,44694833
11-Nov-20,18.80,18.82,17.96,18.06,43801867
10-Nov-20,18.80,19.03,18.67,18.78,47248164
09-Nov-20,19.00,19.24,18.77,18.78,47119760
06-Nov-20,18.44,18.59,18.27,18.59,57032384
05-Nov-20,18.06,18.67,17.99,18.60,49120940
04-Nov-20,17.95,18.14,17.75,17.94,27777590
03-Nov-20,17.75,17.97,17.63,17.73,44995635
30-Oct-20,17.83,18.00,17.25,17.39,68242890
29-Oct-20,17.66,17.94,17.11,17.90,44551779
28-Oct-20,17.88,18.15,17.53,17.72,47107637
27-Oct-20,18.35,18.56,18.08,18.26,67166056
26-Oct-20,17.88,18.67,17.88,18.33,105810467
23-Oct-20,18.03,18.22,17.80,17.94,61100244
22-Oct-20,18.09,18.26,17.90,18.02,45424457
21-Oct-20,18.31,18.46,17.96,18.07,91540154
20-Oct-20,17.56,17.81,17.36,17.72,52962872
19-Oct-20,17.23,17.92,17.23,17.36,96531191
16-Oct-20,16.95,17.11,16.81,16.99,21501840
15-Oct-20,16.94,17.22,16.77,16.90,21024889
14-Oct-20,17.21,17.46,16.97,17.06,29250712
13-Oct-20,17.23,17.43,16.82,17.17,44473898
09-Oct-20,16.90,17.59,16.77,17.19,79832950
08-Oct-20,16.47,16.80,16.38,16.80,55886781
07-Oct-20,16.81,16.82,16.45,16.47,33698952
06-Oct-20,17.08,17.24,16.72,16.78,30578349
05-Oct-20,17.04,17.11,16.68,16.95,32021857
02-Oct-20,16.75,17.12,16.71,16.93,81980741
01-Oct-20,17.00,17.00,16.50,16.83,57019180
30-Sep-20,16.90,17.00,16.74,16.98,25439121
29-Sep-20,16.95,17.14,16.69,16.82,24882948
28-Sep-20,17.81,17.84,16.91,17.05,39235603
25-Sep-20,17.77,17.77,17.42,17.66,59078759
24-Sep-20,17.62,17.95,17.39,17.82,43199111
23-Sep-20,18.21,18.21,17.64,17.73,25541743
22-Sep-20,17.88,18.32,17.61,18.20,41920795
21-Sep-20,17.64,17.93,17.34,17.73,33001821
18-Sep-20,18.01,18.15,17.80,17.90,30274822
17-Sep-20,17.70,18.20,17.70,18.03,30301562
16-Sep-20,17.95,18.14,17.69,17.90,43227898
15-Sep-20,18.16,18.35,17.79,17.90,34642814
14-Sep-20,18.00,18.14,17.75,18.04,37242915
11-Sep-20,18.66,18.69,17.72,17.90,62600787
10-Sep-20,19.02,19.17,18.54,18.57,31987187
09-Sep-20,19.17,19.39,18.96,19.16,38252554
08-Sep-20,18.59,19.16,18.50,19.02,31734346
04-Sep-20,18.61,19.02,18.52,18.60,99100251
03-Sep-20,18.79,19.06,18.31,18.45,152336727
02-Sep-20,18.92,19.10,18.52,18.78,23979526
01-Sep-20,18.64,19.05,18.64,18.81,41465855
31-Aug-20,18.93,19.14,18.43,18.64,50778812
28-Aug-20,19.00,19.38,18.92,19.07,55610926
27-Aug-20,18.99,19.33,18.70,18.88,43841761
26-Aug-20,19.84,19.88,18.90,18.90,42594667
25-Aug-20,19.89,19.89,19.20,19.81,53933203
24-Aug-20,19.75,19.99,19.43,19.91,47140889
21-Aug-20,18.76,19.70,18.76,19.70,59638143
20-Aug-20,18.78,18.96,18.54,18.87,48571299
19-Aug-20,19.75,19.75,18.90,19.06,36640121
18-Aug-20,19.26,19.69,19.13,19.61,34126562
17-Aug-20,19.66,19.77,18.88,19.03,37947988
14-Aug-20,19.57,19.77,19.15,19.71,36856627
13-Aug-20,19.92,20.04,19.50,19.62,32811509
12-Aug-20,20.13,20.15,19.54,19.92,38233739
11-Aug-20,20.59,20.67,19.95,20.08,40508761
10-Aug-20,20.84,20.87,20.15,20.53,34572173
07-Aug-20,20.78,20.78,20.22,20.75,51766947
06-Aug-20,20.66,20.88,20.33,20.88,58020746
05-Aug-20,20.76,21.02,20.57,20.66,24689817
04-Aug-20,20.68,21.00,20.27,20.74,25505984
03-Aug-20,21.06,21.09,20.72,20.95,29205889
31-Jul-20,21.45,21.61,20.98,21.15,47803446
30-Jul-20,21.23,21.57,21.05,21.45,42454696
29-Jul-20,21.74,21.95,21.27,21.51,66935301
28-Jul-20,21.40,21.73,20.81,21.64,56041651
27-Jul-20,21.90,21.95,21.31,21.40,178230474
24-Jul-20,21.54,22.04,21.16,21.80,55292679
23-Jul-20,21.73,22.13,21.29,21.65,77512488
22-Jul-20,21.50,21.92,21.08,21.84,65611083
21-Jul-20,22.24,22.48,21.02,21.65,84676171
20-Jul-20,21.58,22.69,20.94,22.10,72752133
17-Jul-20,20.65,21.50,20.60,21.45,76175796
16-Jul-20,20.51,21.17,20.24,20.54,148435576
15-Jul-20,20.20,20.40,19.94,20.29,28999027
14-Jul-20,20.22,20.49,19.76,20.07,52069921
13-Jul-20,19.90,20.35,19.90,20.16,41167276
10-Jul-20,19.83,19.99,19.50,19.71,30367820

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...