Cotação atual, histórico e gráfico do papel: NEOE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | 0,72% | 0,15 | 21,10 | 21,00 | 20,72 | 21,10 | 39M | 6.299 |
| 10/10/2019 | -0,71% | -0,15 | 20,95 | 21,11 | 20,85 | 21,14 | 34M | 5.974 |
| 09/10/2019 | 1,44% | 0,30 | 21,10 | 20,85 | 20,62 | 21,18 | 27M | 4.432 |
| 08/10/2019 | -0,67% | -0,14 | 20,80 | 20,90 | 20,68 | 20,96 | 36M | 4.994 |
| 07/10/2019 | -1,13% | -0,24 | 20,94 | 21,10 | 20,81 | 21,17 | 35M | 6.317 |
| 04/10/2019 | 3,82% | 0,78 | 21,18 | 20,50 | 20,22 | 21,45 | 69M | 12.602 |
| 03/10/2019 | 1,49% | 0,30 | 20,40 | 20,11 | 19,88 | 20,42 | 76M | 5.365 |
| 02/10/2019 | -1,47% | -0,30 | 20,10 | 20,33 | 19,93 | 20,33 | 37M | 4.968 |
| 01/10/2019 | -0,83% | -0,17 | 20,40 | 20,55 | 20,33 | 20,57 | 18M | 2.565 |
| 30/09/2019 | 1,28% | 0,26 | 20,57 | 20,29 | 20,14 | 20,69 | 67M | 3.750 |
| 27/09/2019 | -0,83% | -0,17 | 20,31 | 20,44 | 20,26 | 20,50 | 24M | 3.671 |
| 26/09/2019 | 0,00% | 0,00 | 20,48 | 20,42 | 20,23 | 20,60 | 49M | 9.681 |
| 25/09/2019 | 0,44% | 0,09 | 20,48 | 20,26 | 20,14 | 20,48 | 19M | 4.216 |
| 24/09/2019 | -0,05% | -0,01 | 20,39 | 20,39 | 20,07 | 20,44 | 36M | 5.044 |
| 23/09/2019 | -0,39% | -0,08 | 20,40 | 20,46 | 20,16 | 20,46 | 25M | 4.811 |
| 20/09/2019 | 1,09% | 0,22 | 20,48 | 20,30 | 20,16 | 20,69 | 65M | 5.049 |
| 19/09/2019 | 1,35% | 0,27 | 20,26 | 20,20 | 19,99 | 20,26 | 97M | 4.400 |
| 18/09/2019 | -0,30% | -0,06 | 19,99 | 20,03 | 19,80 | 20,05 | 57M | 5.438 |
| 17/09/2019 | -0,79% | -0,16 | 20,05 | 20,05 | 19,82 | 20,16 | 99M | 6.904 |
| 16/09/2019 | -1,70% | -0,35 | 20,21 | 20,59 | 20,16 | 20,59 | 32M | 4.319 |
| 13/09/2019 | -0,58% | -0,12 | 20,56 | 20,74 | 20,20 | 20,74 | 59M | 5.258 |
| 12/09/2019 | 0,88% | 0,18 | 20,68 | 20,59 | 20,31 | 20,99 | 49M | 6.293 |
| 11/09/2019 | 3,17% | 0,63 | 20,50 | 19,98 | 19,88 | 20,50 | 79M | 7.772 |
| 10/09/2019 | 1,48% | 0,29 | 19,87 | 19,58 | 19,00 | 19,87 | 103M | 7.599 |
| 09/09/2019 | -2,83% | -0,57 | 19,58 | 20,16 | 18,84 | 20,30 | 95M | 11.130 |
| 06/09/2019 | -1,66% | -0,34 | 20,15 | 20,64 | 19,90 | 20,65 | 69M | 7.542 |
| 05/09/2019 | -0,53% | -0,11 | 20,49 | 20,59 | 20,40 | 20,83 | 62M | 5.639 |
| 04/09/2019 | 0,98% | 0,20 | 20,60 | 20,53 | 20,31 | 20,60 | 98M | 5.073 |
| 03/09/2019 | -0,49% | -0,10 | 20,40 | 20,40 | 20,03 | 20,69 | 51M | 7.859 |
| 02/09/2019 | -1,49% | -0,31 | 20,50 | 20,80 | 20,35 | 20,95 | 107M | 4.609 |
| 30/08/2019 | 0,58% | 0,12 | 20,81 | 20,73 | 20,40 | 21,01 | 48M | 4.018 |
| 29/08/2019 | 0,93% | 0,19 | 20,69 | 20,60 | 20,39 | 20,72 | 119M | 4.604 |
| 28/08/2019 | 0,00% | 0,00 | 20,50 | 20,47 | 20,15 | 20,50 | 48M | 3.581 |
| 27/08/2019 | 0,10% | 0,02 | 20,50 | 20,58 | 20,03 | 20,72 | 32M | 6.822 |
| 26/08/2019 | -0,34% | -0,07 | 20,48 | 20,78 | 19,91 | 20,78 | 33M | 9.334 |
| 23/08/2019 | -0,96% | -0,20 | 20,55 | 20,69 | 20,04 | 20,92 | 173M | 10.045 |
| 22/08/2019 | -1,19% | -0,25 | 20,75 | 21,06 | 20,55 | 21,14 | 112M | 6.142 |
| 21/08/2019 | -0,62% | -0,13 | 21,00 | 21,20 | 20,93 | 21,40 | 59M | 6.343 |
| 20/08/2019 | -0,33% | -0,07 | 21,13 | 21,38 | 20,85 | 21,45 | 33M | 3.785 |
| 19/08/2019 | -0,24% | -0,05 | 21,20 | 21,40 | 20,81 | 21,69 | 58M | 7.475 |
| 16/08/2019 | 2,16% | 0,45 | 21,25 | 21,20 | 20,79 | 21,48 | 58M | 6.104 |
Date,Open,High,Low,Close,Volume
11-Oct-19,21.00,21.10,20.72,21.10,39376351
10-Oct-19,21.11,21.14,20.85,20.95,33965453
09-Oct-19,20.85,21.18,20.62,21.10,26554368
08-Oct-19,20.90,20.96,20.68,20.80,36445656
07-Oct-19,21.10,21.17,20.81,20.94,35161516
04-Oct-19,20.50,21.45,20.22,21.18,69399292
03-Oct-19,20.11,20.42,19.88,20.40,75662718
02-Oct-19,20.33,20.33,19.93,20.10,36750560
01-Oct-19,20.55,20.57,20.33,20.40,18244407
30-Sep-19,20.29,20.69,20.14,20.57,67146174
27-Sep-19,20.44,20.50,20.26,20.31,24210292
26-Sep-19,20.42,20.60,20.23,20.48,49145354
25-Sep-19,20.26,20.48,20.14,20.48,19079407
24-Sep-19,20.39,20.44,20.07,20.39,36274049
23-Sep-19,20.46,20.46,20.16,20.40,25123351
20-Sep-19,20.30,20.69,20.16,20.48,65470544
19-Sep-19,20.20,20.26,19.99,20.26,96744573
18-Sep-19,20.03,20.05,19.80,19.99,56867047
17-Sep-19,20.05,20.16,19.82,20.05,99005822
16-Sep-19,20.59,20.59,20.16,20.21,31908398
13-Sep-19,20.74,20.74,20.20,20.56,58544488
12-Sep-19,20.59,20.99,20.31,20.68,49400976
11-Sep-19,19.98,20.50,19.88,20.50,79278283
10-Sep-19,19.58,19.87,19.00,19.87,103036547
09-Sep-19,20.16,20.30,18.84,19.58,95167771
06-Sep-19,20.64,20.65,19.90,20.15,69367217
05-Sep-19,20.59,20.83,20.40,20.49,61751019
04-Sep-19,20.53,20.60,20.31,20.60,98346604
03-Sep-19,20.40,20.69,20.03,20.40,51375918
02-Sep-19,20.80,20.95,20.35,20.50,106592276
30-Aug-19,20.73,21.01,20.40,20.81,47998467
29-Aug-19,20.60,20.72,20.39,20.69,118764736
28-Aug-19,20.47,20.50,20.15,20.50,47740796
27-Aug-19,20.58,20.72,20.03,20.50,31944475
26-Aug-19,20.78,20.78,19.91,20.48,33046581
23-Aug-19,20.69,20.92,20.04,20.55,173144445
22-Aug-19,21.06,21.14,20.55,20.75,111848767
21-Aug-19,21.20,21.40,20.93,21.00,58804396
20-Aug-19,21.38,21.45,20.85,21.13,33443260
19-Aug-19,21.40,21.69,20.81,21.20,57605334
16-Aug-19,21.20,21.48,20.79,21.25,58493971
15-Aug-19,21.19,21.38,20.44,20.80,58493971
14-Aug-19,21.25,21.48,20.35,21.08,58493971
13-Aug-19,21.21,21.40,20.96,21.40,58493971
12-Aug-19,21.21,21.65,20.61,21.19,58493971
09-Aug-19,21.09,21.75,21.09,21.50,58493971
08-Aug-19,20.60,21.98,20.51,21.27,58493971
07-Aug-19,19.88,20.74,19.68,20.65,58493971
06-Aug-19,19.50,20.14,19.50,19.90,58493971
05-Aug-19,19.15,19.50,19.00,19.50,58493971
02-Aug-19,18.95,19.65,18.81,19.55,58493971
01-Aug-19,18.26,19.00,18.26,18.88,58493971
31-Jul-19,17.92,18.30,17.78,18.24,58493971
30-Jul-19,17.74,18.00,17.51,18.00,58493971
29-Jul-19,17.74,17.84,17.48,17.75,58493971
26-Jul-19,17.64,17.78,17.53,17.75,58493971
25-Jul-19,17.74,17.74,17.43,17.64,58493971
24-Jul-19,18.01,18.04,17.60,17.70,58493971
23-Jul-19,17.70,17.85,17.50,17.75,58493971
22-Jul-19,17.93,17.95,17.45,17.70,58493971
19-Jul-19,17.91,17.95,17.84,17.93,58493971
18-Jul-19,17.83,17.99,17.83,17.95,58493971
17-Jul-19,17.88,17.89,17.79,17.89,58493971
16-Jul-19,17.88,17.89,17.65,17.89,58493971
15-Jul-19,18.00,18.04,17.61,17.80,58493971
12-Jul-19,18.00,18.10,17.82,17.90,58493971
11-Jul-19,18.15,18.35,17.82,17.95,58493971
10-Jul-19,17.85,18.19,17.71,18.13,58493971
08-Jul-19,17.68,17.82,17.56,17.79,58493971
05-Jul-19,17.70,17.70,17.45,17.67,58493971
04-Jul-19,17.66,17.78,17.40,17.70,58493971
03-Jul-19,17.70,17.98,17.51,17.78,58493971
02-Jul-19,17.15,17.75,17.00,17.67,58493971
01-Jul-19,16.86,17.25,16.80,16.96,58493971
*exoneração de responsabilidade