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
24/04/2026	0,18%	0,06	33,75	33,69	33,67	33,75	4M	546
23/04/2026	0,03%	0,01	33,69	33,66	33,65	33,72	22M	716
22/04/2026	0,15%	0,05	33,68	33,63	33,61	33,69	6M	319
20/04/2026	0,00%	0,00	33,63	33,65	33,59	33,65	7M	596
17/04/2026	0,12%	0,04	33,63	33,56	33,56	33,64	33M	533
16/04/2026	0,09%	0,03	33,59	33,55	33,55	33,61	9M	937
15/04/2026	0,03%	0,01	33,56	33,56	33,55	33,60	20M	958

14/04/2026	0,00%	0,00	33,55	33,55	33,50	33,59	142M	3.175
13/04/2026	0,09%	0,03	33,55	33,50	33,49	33,60	60M	1.484
10/04/2026	0,06%	0,02	33,52	33,47	33,45	33,52	23M	1.381
09/04/2026	0,15%	0,05	33,50	33,43	33,42	33,52	73M	2.489
08/04/2026	0,09%	0,03	33,45	33,42	33,41	33,48	66M	2.930
07/04/2026	-0,03%	-0,01	33,42	33,33	33,32	33,47	37M	3.399
06/04/2026	0,24%	0,08	33,43	33,35	33,35	33,50	266M	3.063
02/04/2026	-0,03%	-0,01	33,35	33,33	33,33	33,37	455M	4.048
01/04/2026	0,03%	0,01	33,36	33,35	33,34	33,37	241M	3.926
31/03/2026	0,00%	0,00	33,35	33,37	33,35	33,39	102M	2.130
30/03/2026	0,15%	0,05	33,35	33,35	33,31	33,35	27M	1.859
27/03/2026	0,03%	0,01	33,30	33,26	33,26	33,32	50M	1.391
26/03/2026	0,12%	0,04	33,29	33,22	33,22	33,33	30M	1.693
25/03/2026	0,03%	0,01	33,25	33,25	33,22	33,28	18M	2.031
24/03/2026	0,06%	0,02	33,24	33,21	33,20	33,25	45M	3.251
23/03/2026	0,06%	0,02	33,22	33,22	33,19	33,24	38M	1.737
20/03/2026	-0,06%	-0,02	33,20	33,17	33,17	33,25	115M	2.057
19/03/2026	0,21%	0,07	33,22	33,15	33,11	33,22	67M	2.384
18/03/2026	0,03%	0,01	33,15	33,13	33,10	33,17	31M	1.568
17/03/2026	0,12%	0,04	33,14	33,10	33,10	33,14	301M	1.698
16/03/2026	0,12%	0,04	33,10	33,09	33,07	33,11	86M	1.979
13/03/2026	-0,03%	-0,01	33,06	33,06	33,06	33,09	79M	1.404
12/03/2026	0,21%	0,07	33,07	33,05	33,03	33,10	132M	1.658
11/03/2026	0,15%	0,05	33,00	32,89	32,86	33,04	23M	1.355
10/03/2026	0,18%	0,06	32,95	32,86	32,83	32,95	25M	1.778
09/03/2026	0,06%	0,02	32,89	32,81	32,76	32,89	97M	2.086
06/03/2026	0,27%	0,09	32,87	32,78	32,72	32,87	27M	2.433
05/03/2026	-0,12%	-0,04	32,78	32,79	32,71	32,82	58M	1.800
04/03/2026	-0,24%	-0,08	32,82	32,90	32,78	32,90	69M	1.962
03/03/2026	0,15%	0,05	32,90	32,83	32,69	32,90	213M	3.572
02/03/2026	-0,06%	-0,02	32,85	32,84	32,79	32,85	58M	2.240
27/02/2026	0,06%	0,02	32,87	32,84	32,82	32,87	27M	1.078
26/02/2026	0,06%	0,02	32,85	32,80	32,80	32,85	17M	1.434
25/02/2026	0,09%	0,03	32,83	32,79	32,78	32,85	21M	1.429
24/02/2026	-0,03%	-0,01	32,80	32,79	32,77	32,87	70M	3.013
23/02/2026	0,18%	0,06	32,81	32,79	32,74	32,90	51M	2.237
20/02/2026	0,00%	0,00	32,75	32,73	32,73	32,77	63M	2.157
19/02/2026	0,03%	0,01	32,75	32,72	32,71	32,76	19M	1.004
18/02/2026	0,06%	0,02	32,74	32,70	32,70	32,75	23M	1.169
13/02/2026	0,06%	0,02	32,72	32,68	32,68	32,75	34M	1.175
12/02/2026	0,12%	0,04	32,70	32,76	32,65	32,76	83M	2.344
11/02/2026	0,06%	0,02	32,66	32,65	32,52	32,67	77M	1.921
10/02/2026	0,21%	0,07	32,64	32,55	32,55	32,64	26M	1.540
09/02/2026	0,22%	0,07	32,57	32,50	32,47	32,59	39M	2.772
06/02/2026	0,06%	0,02	32,50	32,48	32,40	32,50	39M	2.156
05/02/2026	0,06%	0,02	32,48	32,46	32,43	32,52	55M	1.704
04/02/2026	0,03%	0,01	32,46	32,47	32,40	32,47	37M	2.016
03/02/2026	0,00%	0,00	32,45	32,45	32,40	32,47	84M	2.700
02/02/2026	0,15%	0,05	32,45	32,38	32,37	32,45	32M	1.874
30/01/2026	-0,09%	-0,03	32,40	32,41	32,37	32,43	204M	2.463
29/01/2026	0,22%	0,07	32,43	32,36	32,34	32,45	40M	2.497
28/01/2026	0,12%	0,04	32,36	32,30	32,27	32,36	31M	2.362
27/01/2026	0,09%	0,03	32,32	32,34	32,26	32,34	65M	1.783
26/01/2026	0,03%	0,01	32,29	32,32	32,24	32,32	407M	2.311
23/01/2026	0,16%	0,05	32,28	32,23	32,21	32,34	70M	2.730
22/01/2026	0,19%	0,06	32,23	32,17	32,16	32,30	61M	2.473
21/01/2026	0,25%	0,08	32,17	32,10	32,05	32,25	73M	1.783
20/01/2026	0,09%	0,03	32,09	32,04	32,03	32,11	26M	856
19/01/2026	0,09%	0,03	32,06	32,09	32,02	32,10	34M	592
16/01/2026	-0,09%	-0,03	32,03	32,06	32,01	32,08	53M	966
15/01/2026	0,16%	0,05	32,06	32,00	32,00	32,08	28M	1.080
14/01/2026	-0,22%	-0,07	32,01	32,02	31,93	32,02	231M	909
13/01/2026	0,25%	0,08	32,08	32,04	31,98	32,08	103M	1.125
12/01/2026	-0,09%	-0,03	32,00	32,00	31,97	32,03	69M	1.634
09/01/2026	0,19%	0,06	32,03	31,97	31,95	32,06	37M	2.297
08/01/2026	0,06%	0,02	31,97	31,94	31,87	31,99	23M	1.686
07/01/2026	0,31%	0,10	31,95	31,82	31,77	31,95	32M	1.207
06/01/2026	0,35%	0,11	31,85	31,74	31,70	31,90	42M	3.045
05/01/2026	0,13%	0,04	31,74	31,70	31,66	31,85	41M	1.764
02/01/2026	-2,10%	-0,68	31,70	31,50	31,37	32,09	63M	2.886
30/12/2025	0,06%	0,02	32,38	32,34	32,34	32,46	78M	1.897
29/12/2025	0,03%	0,01	32,36	32,36	32,31	32,41	79M	1.288
26/12/2025	0,09%	0,03	32,35	32,33	32,28	32,40	21M	1.613
23/12/2025	0,00%	0,00	32,32	32,30	32,28	32,34	112M	2.211
22/12/2025	0,00%	0,00	32,32	32,27	32,26	32,34	40M	2.228
19/12/2025	0,06%	0,02	32,32	32,27	32,26	32,32	50M	1.433
18/12/2025	0,00%	0,00	32,30	32,27	32,25	32,31	78M	1.762
17/12/2025	0,09%	0,03	32,30	32,24	32,22	32,30	31M	1.115
16/12/2025	-0,09%	-0,03	32,27	32,25	32,25	32,31	102M	2.047
15/12/2025	0,06%	0,02	32,30	32,26	32,23	32,30	46M	2.549
12/12/2025	0,00%	0,00	32,28	32,27	32,22	32,29	35M	1.536
11/12/2025	0,19%	0,06	32,28	32,16	32,16	32,28	137M	1.233
10/12/2025	0,16%	0,05	32,22	32,18	32,13	32,23	83M	1.838
09/12/2025	-0,25%	-0,08	32,17	32,19	32,11	32,19	88M	4.318
08/12/2025	-0,12%	-0,04	32,25	32,30	32,12	32,39	226M	6.967
05/12/2025	-0,15%	-0,05	32,29	32,34	32,25	32,37	291M	2.440
04/12/2025	0,06%	0,02	32,34	32,31	32,31	32,35	97M	2.514
03/12/2025	0,06%	0,02	32,32	32,29	32,29	32,35	168M	5.421
02/12/2025	0,00%	0,00	32,30	32,30	32,29	32,35	118M	4.923
01/12/2025	0,03%	0,01	32,30	32,30	32,23	32,36	173M	6.578
28/11/2025	-0,06%	-0,02	32,29	32,31	32,29	32,35	294M	8.337
27/11/2025	0,12%	0,04	32,31	32,25	32,25	32,35	88M	10.336
26/11/2025	0,16%	0,05	32,27	32,22	32,22	32,29	290M	8.965
25/11/2025	0,00%	0,00	32,22	32,22	32,08	32,28	125M	9.503
24/11/2025	7,04%	2,12	32,22	32,41	32,20	32,47	1.343M	19.567
21/11/2025	-1,15%	-0,35	30,10	30,49	29,90	30,49	76M	3.052
19/11/2025	1,00%	0,30	30,45	29,81	29,81	30,53	52M	4.749
18/11/2025	0,50%	0,15	30,15	29,81	29,69	30,29	76M	8.208
17/11/2025	-0,50%	-0,15	30,00	29,89	29,88	30,45	80M	7.235
14/11/2025	-0,99%	-0,30	30,15	30,33	30,14	30,49	88M	5.274
13/11/2025	0,53%	0,16	30,45	30,17	30,16	30,60	59M	4.661
12/11/2025	0,36%	0,11	30,29	30,30	29,77	30,49	38M	6.024
11/11/2025	-0,07%	-0,02	30,18	30,17	30,08	30,63	78M	6.883
10/11/2025	0,50%	0,15	30,20	30,16	29,91	30,44	83M	4.346
07/11/2025	-0,83%	-0,25	30,05	30,22	29,85	30,23	32M	4.414
06/11/2025	0,26%	0,08	30,30	30,09	29,80	30,30	73M	6.131
05/11/2025	1,24%	0,37	30,22	29,61	29,61	30,60	110M	7.409
04/11/2025	1,19%	0,35	29,85	29,41	29,08	29,96	77M	8.464
03/11/2025	1,10%	0,32	29,50	29,00	28,81	29,57	62M	9.815
31/10/2025	0,90%	0,26	29,18	28,89	28,38	29,44	72M	13.394
30/10/2025	1,30%	0,37	28,92	28,33	28,05	29,03	59M	7.062
29/10/2025	2,62%	0,73	28,55	27,82	27,71	28,68	39M	6.055
28/10/2025	-2,04%	-0,58	27,82	28,50	26,58	29,49	97M	9.915
27/10/2025	0,04%	0,01	28,40	28,51	28,14	28,65	36M	3.399
24/10/2025	0,32%	0,09	28,39	28,37	28,26	28,50	35M	3.940
23/10/2025	0,60%	0,17	28,30	28,22	28,17	28,55	107M	6.260
22/10/2025	-1,44%	-0,41	28,13	28,55	27,99	28,60	64M	6.073
21/10/2025	-0,52%	-0,15	28,54	28,60	28,44	28,88	51M	5.611
20/10/2025	-1,75%	-0,51	28,69	29,24	28,69	29,32	38M	4.571
17/10/2025	3,62%	1,02	29,20	27,90	27,90	29,35	80M	8.497
16/10/2025	1,70%	0,47	28,18	27,68	27,42	28,18	58M	4.084
15/10/2025	0,73%	0,20	27,71	27,67	27,46	28,04	52M	3.194
14/10/2025	-0,83%	-0,23	27,51	27,85	27,49	28,01	105M	5.975
13/10/2025	1,24%	0,34	27,74	27,44	27,39	27,96	36M	5.679
10/10/2025	2,70%	0,72	27,40	26,69	26,41	27,41	65M	8.558
09/10/2025	-1,73%	-0,47	26,68	27,03	26,55	27,17	40M	7.457
08/10/2025	-	-	27,15	27,49	27,08	27,49	16M	3.058

Date,Open,High,Low,Close,Volume
24-Apr-26,33.69,33.75,33.67,33.75,3892938
23-Apr-26,33.66,33.72,33.65,33.69,21611516
22-Apr-26,33.63,33.69,33.61,33.68,6181487
20-Apr-26,33.65,33.65,33.59,33.63,6507893
17-Apr-26,33.56,33.64,33.56,33.63,32736057
16-Apr-26,33.55,33.61,33.55,33.59,8548915
15-Apr-26,33.56,33.60,33.55,33.56,20118041
14-Apr-26,33.55,33.59,33.50,33.55,142361902
13-Apr-26,33.50,33.60,33.49,33.55,59523650
10-Apr-26,33.47,33.52,33.45,33.52,22821849
09-Apr-26,33.43,33.52,33.42,33.50,72872672
08-Apr-26,33.42,33.48,33.41,33.45,65564751
07-Apr-26,33.33,33.47,33.32,33.42,36837454
06-Apr-26,33.35,33.50,33.35,33.43,266402337
02-Apr-26,33.33,33.37,33.33,33.35,455281506
01-Apr-26,33.35,33.37,33.34,33.36,241364444
31-Mar-26,33.37,33.39,33.35,33.35,102442413
30-Mar-26,33.35,33.35,33.31,33.35,27043250
27-Mar-26,33.26,33.32,33.26,33.30,50472364
26-Mar-26,33.22,33.33,33.22,33.29,29698743
25-Mar-26,33.25,33.28,33.22,33.25,17500566
24-Mar-26,33.21,33.25,33.20,33.24,44742214
23-Mar-26,33.22,33.24,33.19,33.22,37739046
20-Mar-26,33.17,33.25,33.17,33.20,115007808
19-Mar-26,33.15,33.22,33.11,33.22,66790630
18-Mar-26,33.13,33.17,33.10,33.15,31475437
17-Mar-26,33.10,33.14,33.10,33.14,300959138
16-Mar-26,33.09,33.11,33.07,33.10,86494503
13-Mar-26,33.06,33.09,33.06,33.06,78508612
12-Mar-26,33.05,33.10,33.03,33.07,132454228
11-Mar-26,32.89,33.04,32.86,33.00,23382537
10-Mar-26,32.86,32.95,32.83,32.95,25072971
09-Mar-26,32.81,32.89,32.76,32.89,96723598
06-Mar-26,32.78,32.87,32.72,32.87,27002739
05-Mar-26,32.79,32.82,32.71,32.78,57862051
04-Mar-26,32.90,32.90,32.78,32.82,69467513
03-Mar-26,32.83,32.90,32.69,32.90,213470252
02-Mar-26,32.84,32.85,32.79,32.85,57826496
27-Feb-26,32.84,32.87,32.82,32.87,26823074
26-Feb-26,32.80,32.85,32.80,32.85,16835242
25-Feb-26,32.79,32.85,32.78,32.83,20771321
24-Feb-26,32.79,32.87,32.77,32.80,70210676
23-Feb-26,32.79,32.90,32.74,32.81,51052805
20-Feb-26,32.73,32.77,32.73,32.75,62798052
19-Feb-26,32.72,32.76,32.71,32.75,19134316
18-Feb-26,32.70,32.75,32.70,32.74,22985367
13-Feb-26,32.68,32.75,32.68,32.72,33502548
12-Feb-26,32.76,32.76,32.65,32.70,83110991
11-Feb-26,32.65,32.67,32.52,32.66,77263707
10-Feb-26,32.55,32.64,32.55,32.64,25582810
09-Feb-26,32.50,32.59,32.47,32.57,39235684
06-Feb-26,32.48,32.50,32.40,32.50,39294823
05-Feb-26,32.46,32.52,32.43,32.48,55106276
04-Feb-26,32.47,32.47,32.40,32.46,36782218
03-Feb-26,32.45,32.47,32.40,32.45,83961702
02-Feb-26,32.38,32.45,32.37,32.45,32288951
30-Jan-26,32.41,32.43,32.37,32.40,204057556
29-Jan-26,32.36,32.45,32.34,32.43,39894974
28-Jan-26,32.30,32.36,32.27,32.36,30899658
27-Jan-26,32.34,32.34,32.26,32.32,64673116
26-Jan-26,32.32,32.32,32.24,32.29,407173573
23-Jan-26,32.23,32.34,32.21,32.28,70439135
22-Jan-26,32.17,32.30,32.16,32.23,60994731
21-Jan-26,32.10,32.25,32.05,32.17,73234237
20-Jan-26,32.04,32.11,32.03,32.09,25786401
19-Jan-26,32.09,32.10,32.02,32.06,34431375
16-Jan-26,32.06,32.08,32.01,32.03,53246479
15-Jan-26,32.00,32.08,32.00,32.06,28204464
14-Jan-26,32.02,32.02,31.93,32.01,230576824
13-Jan-26,32.04,32.08,31.98,32.08,103329323
12-Jan-26,32.00,32.03,31.97,32.00,69017178
09-Jan-26,31.97,32.06,31.95,32.03,36693849
08-Jan-26,31.94,31.99,31.87,31.97,23392683
07-Jan-26,31.82,31.95,31.77,31.95,31906661
06-Jan-26,31.74,31.90,31.70,31.85,41670792
05-Jan-26,31.70,31.85,31.66,31.74,41094207
02-Jan-26,31.50,32.09,31.37,31.70,62705974
30-Dec-25,32.34,32.46,32.34,32.38,77710095
29-Dec-25,32.36,32.41,32.31,32.36,79428527
26-Dec-25,32.33,32.40,32.28,32.35,20840869
23-Dec-25,32.30,32.34,32.28,32.32,112167415
22-Dec-25,32.27,32.34,32.26,32.32,39600171
19-Dec-25,32.27,32.32,32.26,32.32,50004151
18-Dec-25,32.27,32.31,32.25,32.30,78231590
17-Dec-25,32.24,32.30,32.22,32.30,30554026
16-Dec-25,32.25,32.31,32.25,32.27,102180168
15-Dec-25,32.26,32.30,32.23,32.30,46079905
12-Dec-25,32.27,32.29,32.22,32.28,35408727
11-Dec-25,32.16,32.28,32.16,32.28,136732541
10-Dec-25,32.18,32.23,32.13,32.22,83292248
09-Dec-25,32.19,32.19,32.11,32.17,88089041
08-Dec-25,32.30,32.39,32.12,32.25,226215655
05-Dec-25,32.34,32.37,32.25,32.29,290886935
04-Dec-25,32.31,32.35,32.31,32.34,97295495
03-Dec-25,32.29,32.35,32.29,32.32,167724996
02-Dec-25,32.30,32.35,32.29,32.30,117980353
01-Dec-25,32.30,32.36,32.23,32.30,173458263
28-Nov-25,32.31,32.35,32.29,32.29,294475334
27-Nov-25,32.25,32.35,32.25,32.31,88413641
26-Nov-25,32.22,32.29,32.22,32.27,289747410
25-Nov-25,32.22,32.28,32.08,32.22,124925431
24-Nov-25,32.41,32.47,32.20,32.22,1342605371
21-Nov-25,30.49,30.49,29.90,30.10,75532905
19-Nov-25,29.81,30.53,29.81,30.45,52052036
18-Nov-25,29.81,30.29,29.69,30.15,76451783
17-Nov-25,29.89,30.45,29.88,30.00,79638380
14-Nov-25,30.33,30.49,30.14,30.15,87513181
13-Nov-25,30.17,30.60,30.16,30.45,59061304
12-Nov-25,30.30,30.49,29.77,30.29,38254834
11-Nov-25,30.17,30.63,30.08,30.18,78129950
10-Nov-25,30.16,30.44,29.91,30.20,83188244
07-Nov-25,30.22,30.23,29.85,30.05,32053240
06-Nov-25,30.09,30.30,29.80,30.30,72822519
05-Nov-25,29.61,30.60,29.61,30.22,110090614
04-Nov-25,29.41,29.96,29.08,29.85,77325425
03-Nov-25,29.00,29.57,28.81,29.50,62499541
31-Oct-25,28.89,29.44,28.38,29.18,71935569
30-Oct-25,28.33,29.03,28.05,28.92,58545537
29-Oct-25,27.82,28.68,27.71,28.55,38661220
28-Oct-25,28.50,29.49,26.58,27.82,97112320
27-Oct-25,28.51,28.65,28.14,28.40,36053086
24-Oct-25,28.37,28.50,28.26,28.39,34787295
23-Oct-25,28.22,28.55,28.17,28.30,106685567
22-Oct-25,28.55,28.60,27.99,28.13,63814282
21-Oct-25,28.60,28.88,28.44,28.54,51399482
20-Oct-25,29.24,29.32,28.69,28.69,38009798
17-Oct-25,27.90,29.35,27.90,29.20,79971484
16-Oct-25,27.68,28.18,27.42,28.18,57696207
15-Oct-25,27.67,28.04,27.46,27.71,52298461
14-Oct-25,27.85,28.01,27.49,27.51,104884596
13-Oct-25,27.44,27.96,27.39,27.74,36052552
10-Oct-25,26.69,27.41,26.41,27.40,64801629
09-Oct-25,27.03,27.17,26.55,26.68,39753868
08-Oct-25,27.49,27.49,27.08,27.15,16064618

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NEOE3