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
14/02/2020	-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	2,58%	0,62	24,65	24,02	23,90	24,80	58M	8.301
23/12/2019	2,04%	0,48	24,03	23,55	23,55	24,30	50M	9.237
20/12/2019	-1,46%	-0,35	23,55	24,00	23,49	24,15	321M	11.698
19/12/2019	-0,67%	-0,16	23,90	23,87	23,58	23,97	62M	10.046
18/12/2019	2,82%	0,66	24,06	23,39	23,22	24,06	202M	9.150
17/12/2019	1,30%	0,30	23,40	23,13	22,80	23,65	43M	7.241
16/12/2019	-1,11%	-0,26	23,10	23,47	23,10	23,49	29M	7.694
13/12/2019	1,57%	0,36	23,36	23,00	22,73	23,40	29M	5.727
12/12/2019	-1,25%	-0,29	23,00	23,29	22,74	23,41	49M	9.398
11/12/2019	0,47%	0,11	23,29	23,18	23,02	23,48	35M	5.450
10/12/2019	1,89%	0,43	23,18	22,76	22,64	23,18	60M	7.449
09/12/2019	1,34%	0,30	22,75	22,49	22,30	23,20	77M	8.568
06/12/2019	2,51%	0,55	22,45	21,99	21,89	22,65	111M	14.248
05/12/2019	0,32%	0,07	21,90	21,94	21,78	22,00	18M	3.752
04/12/2019	2,01%	0,43	21,83	21,45	21,40	22,00	26M	5.434
03/12/2019	0,47%	0,10	21,40	21,31	21,27	21,51	24M	4.095
02/12/2019	0,00%	0,00	21,30	21,21	21,13	21,45	31M	5.394
29/11/2019	-1,21%	-0,26	21,30	21,57	21,25	21,57	71M	5.012
28/11/2019	0,19%	0,04	21,56	21,56	21,25	21,60	17M	4.422
27/11/2019	-1,01%	-0,22	21,52	21,73	21,52	21,98	27M	4.296
26/11/2019	-0,50%	-0,11	21,74	21,84	21,20	21,84	38M	5.697
25/11/2019	0,46%	0,10	21,85	21,79	21,60	21,89	26M	5.541
22/11/2019	0,09%	0,02	21,75	21,73	21,48	21,89	38M	5.566

21/11/2019	-0,05%	-0,01	21,73	21,76	21,55	21,91	30M	5.593
19/11/2019	1,73%	0,37	21,74	21,53	21,35	21,74	35M	6.296
18/11/2019	-0,97%	-0,21	21,37	21,70	21,37	21,77	20M	5.066
14/11/2019	0,75%	0,16	21,58	21,35	21,32	21,75	29M	7.498
13/11/2019	-1,29%	-0,28	21,42	21,49	21,27	21,70	25M	5.747
12/11/2019	-0,46%	-0,10	21,70	21,82	21,19	21,99	52M	8.545
11/11/2019	1,87%	0,40	21,80	21,39	20,99	21,80	15M	3.233
08/11/2019	-1,38%	-0,30	21,40	21,66	21,06	21,66	22M	4.933
07/11/2019	0,93%	0,20	21,70	21,47	21,31	21,70	44M	3.433
06/11/2019	1,99%	0,42	21,50	21,13	20,87	21,50	13M	2.060
05/11/2019	-1,50%	-0,32	21,08	21,45	20,91	21,70	25M	3.761
04/11/2019	0,71%	0,15	21,40	21,40	21,26	21,78	20M	3.829
01/11/2019	1,38%	0,29	21,25	21,00	21,00	21,25	23M	4.565
31/10/2019	-0,99%	-0,21	20,96	21,16	20,83	21,25	47M	6.850
30/10/2019	1,05%	0,22	21,17	20,95	20,81	21,25	42M	3.592
29/10/2019	1,01%	0,21	20,95	20,74	20,74	21,29	63M	11.084
28/10/2019	0,92%	0,19	20,74	20,51	20,42	20,91	35M	4.826
25/10/2019	0,54%	0,11	20,55	20,41	20,30	20,64	32M	3.762
24/10/2019	0,64%	0,13	20,44	20,34	20,24	20,64	44M	6.518
23/10/2019	-0,44%	-0,09	20,31	20,40	20,18	20,57	25M	4.347
22/10/2019	-0,49%	-0,10	20,40	20,48	20,24	20,59	53M	5.014
21/10/2019	0,99%	0,20	20,50	20,55	20,32	20,78	40M	7.069
18/10/2019	0,00%	0,00	20,30	20,29	20,00	20,45	29M	4.891
17/10/2019	0,25%	0,05	20,30	20,26	20,16	20,41	25M	3.861
16/10/2019	0,25%	0,05	20,25	20,17	19,85	20,34	76M	8.332
15/10/2019	-3,21%	-0,67	20,20	20,89	19,34	21,02	101M	10.588

14/10/2019	-1,09%	-0,23	20,87	21,00	20,87	21,18	33M	4.693
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
15/08/2019	-1,33%	-0,28	20,80	21,19	20,44	21,38	37M	4.938
14/08/2019	-1,50%	-0,32	21,08	21,25	20,35	21,48	70M	9.957
13/08/2019	0,99%	0,21	21,40	21,21	20,96	21,40	43M	7.031
12/08/2019	-1,44%	-0,31	21,19	21,21	20,61	21,65	91M	10.528
09/08/2019	1,08%	0,23	21,50	21,09	21,09	21,75	53M	5.413
08/08/2019	3,00%	0,62	21,27	20,60	20,51	21,98	118M	10.002
07/08/2019	3,77%	0,75	20,65	19,88	19,68	20,74	84M	7.206
06/08/2019	2,05%	0,40	19,90	19,50	19,50	20,14	61M	6.621
05/08/2019	-	-	19,50	19,15	19,00	19,50	101M	8.985

Date,Open,High,Low,Close,Volume
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
23-Dec-19,23.55,24.30,23.55,24.03,49974430
20-Dec-19,24.00,24.15,23.49,23.55,320937341
19-Dec-19,23.87,23.97,23.58,23.90,62284970
18-Dec-19,23.39,24.06,23.22,24.06,201911176
17-Dec-19,23.13,23.65,22.80,23.40,43266754
16-Dec-19,23.47,23.49,23.10,23.10,29195567
13-Dec-19,23.00,23.40,22.73,23.36,29295501
12-Dec-19,23.29,23.41,22.74,23.00,48687066
11-Dec-19,23.18,23.48,23.02,23.29,35189593
10-Dec-19,22.76,23.18,22.64,23.18,59584248
09-Dec-19,22.49,23.20,22.30,22.75,77214583
06-Dec-19,21.99,22.65,21.89,22.45,110638251
05-Dec-19,21.94,22.00,21.78,21.90,17830957
04-Dec-19,21.45,22.00,21.40,21.83,25504507
03-Dec-19,21.31,21.51,21.27,21.40,24214202
02-Dec-19,21.21,21.45,21.13,21.30,31358810
29-Nov-19,21.57,21.57,21.25,21.30,71254722
28-Nov-19,21.56,21.60,21.25,21.56,16947737
27-Nov-19,21.73,21.98,21.52,21.52,27466598
26-Nov-19,21.84,21.84,21.20,21.74,37699696
25-Nov-19,21.79,21.89,21.60,21.85,25669066
22-Nov-19,21.73,21.89,21.48,21.75,38473917
21-Nov-19,21.76,21.91,21.55,21.73,29893607
19-Nov-19,21.53,21.74,21.35,21.74,34916691
18-Nov-19,21.70,21.77,21.37,21.37,20291194
14-Nov-19,21.35,21.75,21.32,21.58,29177422
13-Nov-19,21.49,21.70,21.27,21.42,25083994
12-Nov-19,21.82,21.99,21.19,21.70,52134718
11-Nov-19,21.39,21.80,20.99,21.80,14959627
08-Nov-19,21.66,21.66,21.06,21.40,21562934
07-Nov-19,21.47,21.70,21.31,21.70,44473794
06-Nov-19,21.13,21.50,20.87,21.50,13022754
05-Nov-19,21.45,21.70,20.91,21.08,25152936
04-Nov-19,21.40,21.78,21.26,21.40,19944926
01-Nov-19,21.00,21.25,21.00,21.25,22766262
31-Oct-19,21.16,21.25,20.83,20.96,47221522
30-Oct-19,20.95,21.25,20.81,21.17,41867729
29-Oct-19,20.74,21.29,20.74,20.95,63209090
28-Oct-19,20.51,20.91,20.42,20.74,35270729
25-Oct-19,20.41,20.64,20.30,20.55,31813769
24-Oct-19,20.34,20.64,20.24,20.44,44436207
23-Oct-19,20.40,20.57,20.18,20.31,25438981
22-Oct-19,20.48,20.59,20.24,20.40,53183042
21-Oct-19,20.55,20.78,20.32,20.50,40335645
18-Oct-19,20.29,20.45,20.00,20.30,28583754
17-Oct-19,20.26,20.41,20.16,20.30,25336957
16-Oct-19,20.17,20.34,19.85,20.25,76162174
15-Oct-19,20.89,21.02,19.34,20.20,100983582
14-Oct-19,21.00,21.18,20.87,20.87,32772434
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-19,21.19,21.38,20.44,20.80,36724468
14-Aug-19,21.25,21.48,20.35,21.08,70140800
13-Aug-19,21.21,21.40,20.96,21.40,43405517
12-Aug-19,21.21,21.65,20.61,21.19,91000816
09-Aug-19,21.09,21.75,21.09,21.50,53106231
08-Aug-19,20.60,21.98,20.51,21.27,117841181
07-Aug-19,19.88,20.74,19.68,20.65,83935517
06-Aug-19,19.50,20.14,19.50,19.90,61418170
05-Aug-19,19.15,19.50,19.00,19.50,100897241

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NEOE3