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
14/06/2021	0,22%	0,04	18,48	18,47	18,35	18,72	19M	4.306
11/06/2021	-0,97%	-0,18	18,44	18,68	18,32	18,68	21M	4.336
10/06/2021	0,11%	0,02	18,62	18,66	18,30	18,79	31M	6.004
09/06/2021	-0,80%	-0,15	18,60	18,87	18,56	18,87	45M	11.165
08/06/2021	-0,79%	-0,15	18,75	18,90	18,62	18,98	47M	11.580
07/06/2021	0,64%	0,12	18,90	18,80	18,55	19,07	43M	9.298
04/06/2021	-0,79%	-0,15	18,78	18,91	18,74	19,00	28M	8.958
02/06/2021	2,10%	0,39	18,93	18,58	18,57	18,96	45M	10.789
01/06/2021	-1,59%	-0,30	18,54	18,89	18,54	18,99	50M	12.746
31/05/2021	0,91%	0,17	18,84	18,64	18,51	18,88	34M	6.121
28/05/2021	2,87%	0,52	18,67	18,18	18,03	18,71	118M	10.857

27/05/2021	-0,27%	-0,05	18,15	18,27	18,03	18,47	58M	7.026
26/05/2021	-0,93%	-0,17	18,20	18,37	18,06	18,55	37M	7.377
25/05/2021	1,77%	0,32	18,37	18,10	17,92	18,46	61M	9.943
24/05/2021	3,50%	0,61	18,05	17,54	17,46	18,07	46M	8.926
21/05/2021	-1,02%	-0,18	17,44	17,65	17,27	17,79	37M	7.341
20/05/2021	0,40%	0,07	17,62	17,64	17,42	17,78	32M	6.083
19/05/2021	3,17%	0,54	17,55	16,94	16,86	17,74	80M	11.499
18/05/2021	-0,23%	-0,04	17,01	17,07	16,96	17,20	24M	4.860
17/05/2021	0,41%	0,07	17,05	16,96	16,96	17,32	35M	7.094
14/05/2021	0,12%	0,02	16,98	17,10	16,85	17,25	23M	4.566
13/05/2021	2,17%	0,36	16,96	16,62	16,61	17,22	61M	12.706
12/05/2021	-1,25%	-0,21	16,60	16,78	16,54	16,79	33M	6.779
11/05/2021	0,36%	0,06	16,81	16,67	16,54	16,90	23M	5.895
10/05/2021	0,00%	0,00	16,75	16,79	16,63	16,91	46M	11.462
07/05/2021	3,01%	0,49	16,75	16,77	16,51	17,02	71M	14.585
06/05/2021	1,50%	0,24	16,26	16,11	15,91	16,38	34M	9.322
05/05/2021	0,50%	0,08	16,02	16,03	15,82	16,08	26M	6.996
04/05/2021	-2,33%	-0,38	15,94	16,35	15,80	16,35	39M	8.721
03/05/2021	2,00%	0,32	16,32	16,04	15,92	16,42	31M	8.433
30/04/2021	-1,60%	-0,26	16,00	16,26	15,88	16,38	56M	13.098
29/04/2021	-1,51%	-0,25	16,26	16,50	16,20	16,83	58M	15.653
28/04/2021	0,61%	0,10	16,51	16,60	16,30	16,63	35M	7.453
27/04/2021	-0,97%	-0,16	16,41	16,62	16,39	16,68	21M	5.304
26/04/2021	-0,48%	-0,08	16,57	16,75	16,48	16,99	20M	4.207
23/04/2021	1,71%	0,28	16,65	16,46	16,37	16,70	29M	7.491
22/04/2021	-1,03%	-0,17	16,37	16,61	16,30	16,63	26M	6.647
20/04/2021	-0,66%	-0,11	16,54	16,60	16,38	16,78	27M	5.774
19/04/2021	0,06%	0,01	16,65	16,65	16,43	16,84	36M	5.776
16/04/2021	4,07%	0,65	16,64	15,98	15,92	16,74	59M	10.428
15/04/2021	0,25%	0,04	15,99	16,06	15,83	16,15	43M	11.627
14/04/2021	-1,18%	-0,19	15,95	16,15	15,93	16,32	49M	12.760
13/04/2021	0,31%	0,05	16,14	16,04	15,90	16,24	51M	9.898
12/04/2021	-0,56%	-0,09	16,09	16,19	16,07	16,25	26M	7.656
09/04/2021	-0,31%	-0,05	16,18	16,17	16,09	16,34	27M	8.747
08/04/2021	0,12%	0,02	16,23	16,25	16,07	16,35	36M	9.519
07/04/2021	-1,46%	-0,24	16,21	16,47	16,11	16,57	36M	7.852
06/04/2021	-0,30%	-0,05	16,45	16,52	16,29	16,59	24M	6.698
05/04/2021	1,23%	0,20	16,50	16,48	16,39	16,62	18M	3.877
01/04/2021	-2,10%	-0,35	16,30	16,70	16,27	16,80	31M	8.516
31/03/2021	-0,36%	-0,06	16,65	16,73	16,55	16,85	33M	6.413
30/03/2021	1,27%	0,21	16,71	16,47	16,44	16,77	15M	5.256
29/03/2021	-1,26%	-0,21	16,50	16,61	16,36	16,75	21M	7.271
26/03/2021	1,15%	0,19	16,71	16,55	16,42	16,86	26M	8.611
25/03/2021	1,35%	0,22	16,52	16,31	16,08	16,56	47M	14.943
24/03/2021	-1,09%	-0,18	16,30	16,51	16,27	16,67	21M	5.189
23/03/2021	-0,60%	-0,10	16,48	16,53	16,41	16,87	44M	6.426
22/03/2021	-0,36%	-0,06	16,58	16,56	16,50	16,93	30M	7.298
19/03/2021	1,09%	0,18	16,64	16,40	16,32	16,64	34M	7.440
18/03/2021	-0,54%	-0,09	16,46	16,55	16,36	16,63	19M	5.993
17/03/2021	1,53%	0,25	16,55	16,26	16,16	16,67	26M	7.881
16/03/2021	-1,39%	-0,23	16,30	16,54	16,19	16,67	18M	5.007
15/03/2021	0,79%	0,13	16,53	16,40	16,32	16,67	18M	5.638
12/03/2021	0,74%	0,12	16,40	16,28	16,06	16,40	22M	6.209
11/03/2021	1,31%	0,21	16,28	16,21	16,15	16,50	20M	4.679
10/03/2021	1,39%	0,22	16,07	15,86	15,81	16,25	34M	7.511
09/03/2021	-1,37%	-0,22	15,85	16,07	15,70	16,26	57M	12.329
08/03/2021	-3,83%	-0,64	16,07	16,52	15,95	16,63	31M	9.265
05/03/2021	-1,59%	-0,27	16,71	16,95	16,30	16,95	43M	11.240
04/03/2021	4,69%	0,76	16,98	16,25	16,18	17,03	58M	12.810
03/03/2021	1,44%	0,23	16,22	15,92	15,50	16,29	46M	12.963
02/03/2021	1,78%	0,28	15,99	15,61	15,05	16,13	55M	13.520
01/03/2021	-3,91%	-0,64	15,71	16,45	15,71	16,54	46M	9.800
26/02/2021	-2,97%	-0,50	16,35	16,94	16,32	17,06	30M	5.814
25/02/2021	-2,66%	-0,46	16,85	17,33	16,75	17,40	23M	5.872
24/02/2021	-1,65%	-0,29	17,31	17,86	17,27	17,86	29M	6.348
23/02/2021	0,74%	0,13	17,60	17,64	17,47	17,90	35M	7.363
22/02/2021	-1,96%	-0,35	17,47	17,14	16,80	17,83	68M	11.403
19/02/2021	-1,60%	-0,29	17,82	18,07	17,82	18,34	22M	5.875
18/02/2021	-2,48%	-0,46	18,11	18,55	18,11	18,64	16M	4.348
17/02/2021	-0,80%	-0,15	18,57	18,72	18,37	18,73	16M	3.391
12/02/2021	-0,69%	-0,13	18,72	18,84	18,57	18,87	12M	2.990
11/02/2021	-1,72%	-0,33	18,85	19,32	18,60	19,38	65M	7.506
10/02/2021	2,57%	0,48	19,18	19,15	19,02	19,60	74M	14.364
09/02/2021	-1,16%	-0,22	18,70	18,93	18,54	19,25	37M	7.258
08/02/2021	0,32%	0,06	18,92	18,86	18,62	19,21	36M	7.800
05/02/2021	-0,84%	-0,16	18,86	19,09	18,70	19,09	16M	3.552
04/02/2021	0,11%	0,02	19,02	18,99	18,81	19,25	34M	6.509
03/02/2021	1,17%	0,22	19,00	18,71	18,69	19,35	64M	11.900
02/02/2021	3,24%	0,59	18,78	18,31	18,25	18,98	37M	6.331
01/02/2021	0,66%	0,12	18,19	18,34	18,00	18,46	38M	8.411
29/01/2021	-0,71%	-0,13	18,07	18,09	18,03	18,64	69M	12.509
28/01/2021	5,02%	0,87	18,20	17,37	17,35	18,25	37M	7.624
27/01/2021	-0,12%	-0,02	17,33	17,30	17,10	17,59	32M	8.442
26/01/2021	-1,53%	-0,27	17,35	17,60	17,30	17,84	31M	6.199
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	-	-	18,12	18,10	18,06	18,34	38M	4.836

Date,Open,High,Low,Close,Volume
14-Jun-21,18.47,18.72,18.35,18.48,18780032
11-Jun-21,18.68,18.68,18.32,18.44,21468099
10-Jun-21,18.66,18.79,18.30,18.62,30806814
09-Jun-21,18.87,18.87,18.56,18.60,44609068
08-Jun-21,18.90,18.98,18.62,18.75,47156340
07-Jun-21,18.80,19.07,18.55,18.90,42720247
04-Jun-21,18.91,19.00,18.74,18.78,27506098
02-Jun-21,18.58,18.96,18.57,18.93,45049337
01-Jun-21,18.89,18.99,18.54,18.54,49808102
31-May-21,18.64,18.88,18.51,18.84,34274221
28-May-21,18.18,18.71,18.03,18.67,117765670
27-May-21,18.27,18.47,18.03,18.15,57589753
26-May-21,18.37,18.55,18.06,18.20,36895184
25-May-21,18.10,18.46,17.92,18.37,61138896
24-May-21,17.54,18.07,17.46,18.05,45792503
21-May-21,17.65,17.79,17.27,17.44,37209631
20-May-21,17.64,17.78,17.42,17.62,31578689
19-May-21,16.94,17.74,16.86,17.55,79526777
18-May-21,17.07,17.20,16.96,17.01,23529844
17-May-21,16.96,17.32,16.96,17.05,34500117
14-May-21,17.10,17.25,16.85,16.98,23486985
13-May-21,16.62,17.22,16.61,16.96,60519951
12-May-21,16.78,16.79,16.54,16.60,32971464
11-May-21,16.67,16.90,16.54,16.81,23084468
10-May-21,16.79,16.91,16.63,16.75,45880982
07-May-21,16.77,17.02,16.51,16.75,71265898
06-May-21,16.11,16.38,15.91,16.26,34175663
05-May-21,16.03,16.08,15.82,16.02,25678803
04-May-21,16.35,16.35,15.80,15.94,38626823
03-May-21,16.04,16.42,15.92,16.32,30878376
30-Apr-21,16.26,16.38,15.88,16.00,55544822
29-Apr-21,16.50,16.83,16.20,16.26,57976892
28-Apr-21,16.60,16.63,16.30,16.51,34938221
27-Apr-21,16.62,16.68,16.39,16.41,20861054
26-Apr-21,16.75,16.99,16.48,16.57,20245893
23-Apr-21,16.46,16.70,16.37,16.65,29452536
22-Apr-21,16.61,16.63,16.30,16.37,26111334
20-Apr-21,16.60,16.78,16.38,16.54,27354251
19-Apr-21,16.65,16.84,16.43,16.65,36240362
16-Apr-21,15.98,16.74,15.92,16.64,59252207
15-Apr-21,16.06,16.15,15.83,15.99,43312359
14-Apr-21,16.15,16.32,15.93,15.95,49028826
13-Apr-21,16.04,16.24,15.90,16.14,50715570
12-Apr-21,16.19,16.25,16.07,16.09,26418104
09-Apr-21,16.17,16.34,16.09,16.18,26604464
08-Apr-21,16.25,16.35,16.07,16.23,36007495
07-Apr-21,16.47,16.57,16.11,16.21,36293721
06-Apr-21,16.52,16.59,16.29,16.45,23600629
05-Apr-21,16.48,16.62,16.39,16.50,17685080
01-Apr-21,16.70,16.80,16.27,16.30,31331872
31-Mar-21,16.73,16.85,16.55,16.65,33191012
30-Mar-21,16.47,16.77,16.44,16.71,15313032
29-Mar-21,16.61,16.75,16.36,16.50,20985115
26-Mar-21,16.55,16.86,16.42,16.71,25899236
25-Mar-21,16.31,16.56,16.08,16.52,47066603
24-Mar-21,16.51,16.67,16.27,16.30,20882017
23-Mar-21,16.53,16.87,16.41,16.48,43810791
22-Mar-21,16.56,16.93,16.50,16.58,30276103
19-Mar-21,16.40,16.64,16.32,16.64,34201776
18-Mar-21,16.55,16.63,16.36,16.46,18947210
17-Mar-21,16.26,16.67,16.16,16.55,25994812
16-Mar-21,16.54,16.67,16.19,16.30,18291101
15-Mar-21,16.40,16.67,16.32,16.53,18028887
12-Mar-21,16.28,16.40,16.06,16.40,21585101
11-Mar-21,16.21,16.50,16.15,16.28,20256080
10-Mar-21,15.86,16.25,15.81,16.07,34076510
09-Mar-21,16.07,16.26,15.70,15.85,56734545
08-Mar-21,16.52,16.63,15.95,16.07,31186035
05-Mar-21,16.95,16.95,16.30,16.71,42513554
04-Mar-21,16.25,17.03,16.18,16.98,58056924
03-Mar-21,15.92,16.29,15.50,16.22,45623175
02-Mar-21,15.61,16.13,15.05,15.99,54968909
01-Mar-21,16.45,16.54,15.71,15.71,45887914
26-Feb-21,16.94,17.06,16.32,16.35,29561704
25-Feb-21,17.33,17.40,16.75,16.85,23471201
24-Feb-21,17.86,17.86,17.27,17.31,28716777
23-Feb-21,17.64,17.90,17.47,17.60,35497605
22-Feb-21,17.14,17.83,16.80,17.47,67780807
19-Feb-21,18.07,18.34,17.82,17.82,21697593
18-Feb-21,18.55,18.64,18.11,18.11,15563549
17-Feb-21,18.72,18.73,18.37,18.57,15877312
12-Feb-21,18.84,18.87,18.57,18.72,11733429
11-Feb-21,19.32,19.38,18.60,18.85,64647604
10-Feb-21,19.15,19.60,19.02,19.18,74260619
09-Feb-21,18.93,19.25,18.54,18.70,37422306
08-Feb-21,18.86,19.21,18.62,18.92,35665204
05-Feb-21,19.09,19.09,18.70,18.86,15945363
04-Feb-21,18.99,19.25,18.81,19.02,33649820
03-Feb-21,18.71,19.35,18.69,19.00,64269904
02-Feb-21,18.31,18.98,18.25,18.78,36709401
01-Feb-21,18.34,18.46,18.00,18.19,38062871
29-Jan-21,18.09,18.64,18.03,18.07,68841228
28-Jan-21,17.37,18.25,17.35,18.20,37153448
27-Jan-21,17.30,17.59,17.10,17.33,31893788
26-Jan-21,17.60,17.84,17.30,17.35,30972894
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...