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
19/01/2022	1,76%	0,27	15,64	15,46	15,46	15,93	28M	6.744
18/01/2022	0,33%	0,05	15,37	15,30	15,18	15,38	10M	3.419
17/01/2022	1,19%	0,18	15,32	15,19	15,11	15,39	11M	3.156
14/01/2022	0,26%	0,04	15,14	15,10	14,90	15,16	16M	3.928
13/01/2022	-0,98%	-0,15	15,10	15,25	15,05	15,39	20M	7.304
12/01/2022	3,88%	0,57	15,25	14,72	14,72	15,45	45M	9.561
11/01/2022	1,59%	0,23	14,68	14,45	14,31	14,68	25M	6.210
10/01/2022	-1,63%	-0,24	14,45	14,69	14,29	14,70	22M	5.304
07/01/2022	-1,94%	-0,29	14,69	14,90	14,69	15,10	24M	6.136
06/01/2022	-2,03%	-0,31	14,98	15,22	14,88	15,23	26M	8.772
05/01/2022	-1,92%	-0,30	15,29	15,52	15,25	15,63	22M	6.547

04/01/2022	-1,64%	-0,26	15,59	15,84	15,55	15,84	29M	7.754
03/01/2022	-2,16%	-0,35	15,85	16,02	15,73	16,26	51M	10.454
30/12/2021	-5,04%	-0,86	16,20	16,74	15,95	16,74	130M	22.618
29/12/2021	-1,10%	-0,19	17,06	17,25	16,94	17,30	22M	4.564
28/12/2021	-0,12%	-0,02	17,25	17,28	17,11	17,32	13M	3.194
27/12/2021	0,12%	0,02	17,27	17,08	17,08	17,39	23M	7.973
23/12/2021	-0,29%	-0,05	17,25	17,27	17,15	17,34	16M	3.367
22/12/2021	-0,46%	-0,08	17,30	17,23	17,11	17,38	15M	3.309
21/12/2021	0,40%	0,07	17,38	17,45	17,11	17,45	17M	4.479
20/12/2021	-2,04%	-0,36	17,31	17,28	17,11	17,59	37M	6.653
17/12/2021	0,63%	0,11	17,67	17,39	17,37	17,72	35M	8.577
16/12/2021	-3,04%	-0,55	17,56	18,11	17,36	18,27	102M	22.878
15/12/2021	0,06%	0,01	18,11	18,24	17,90	18,24	25M	6.215
14/12/2021	0,00%	0,00	18,10	18,15	18,06	18,55	39M	9.681
13/12/2021	0,67%	0,12	18,10	18,02	18,02	18,45	32M	8.660
10/12/2021	0,28%	0,05	17,98	17,97	17,92	18,13	21M	4.858
09/12/2021	-0,28%	-0,05	17,93	17,90	17,73	18,17	33M	4.754
08/12/2021	0,95%	0,17	17,98	17,75	17,66	18,04	27M	7.081
07/12/2021	-0,95%	-0,17	17,81	18,17	17,74	18,26	33M	7.383
06/12/2021	-1,10%	-0,20	17,98	18,28	17,98	18,48	50M	8.531
03/12/2021	0,78%	0,14	18,18	18,17	17,88	18,49	48M	8.286
02/12/2021	3,74%	0,65	18,04	17,53	17,53	18,15	64M	16.276
01/12/2021	0,06%	0,01	17,39	17,54	17,35	17,87	69M	15.407
30/11/2021	-0,17%	-0,03	17,38	17,32	17,00	17,46	45M	13.441
29/11/2021	1,28%	0,22	17,41	17,50	17,25	17,60	32M	10.119
26/11/2021	-1,49%	-0,26	17,19	17,16	16,99	17,37	51M	10.029
25/11/2021	3,13%	0,53	17,45	16,89	16,84	17,60	42M	9.244
24/11/2021	1,38%	0,23	16,92	16,69	16,63	17,10	36M	9.033
23/11/2021	1,64%	0,27	16,69	16,52	16,36	16,76	30M	6.742
22/11/2021	-1,85%	-0,31	16,42	16,78	16,34	16,83	35M	7.142
19/11/2021	0,42%	0,07	16,73	16,73	16,68	16,95	24M	6.400
18/11/2021	0,73%	0,12	16,66	16,73	16,51	16,79	24M	3.993
17/11/2021	-1,78%	-0,30	16,54	16,81	16,41	17,03	71M	15.618
16/11/2021	1,26%	0,21	16,84	16,70	16,24	16,90	77M	20.375
12/11/2021	-0,06%	-0,01	16,63	16,58	16,44	16,76	37M	6.817
11/11/2021	1,28%	0,21	16,64	16,55	16,55	16,89	44M	9.824
10/11/2021	1,73%	0,28	16,43	16,10	16,10	16,53	34M	7.109
09/11/2021	0,62%	0,10	16,15	16,16	15,99	16,28	19M	5.059
08/11/2021	0,19%	0,03	16,05	15,93	15,89	16,30	27M	8.059
05/11/2021	1,39%	0,22	16,02	15,91	15,91	16,29	27M	6.524
04/11/2021	-2,29%	-0,37	15,80	16,17	15,74	16,29	41M	9.828
03/11/2021	3,13%	0,49	16,17	15,54	15,54	16,31	48M	11.259
01/11/2021	1,16%	0,18	15,68	15,67	15,54	15,73	15M	3.759
29/10/2021	-0,26%	-0,04	15,50	15,60	15,41	15,74	27M	6.840
28/10/2021	-1,27%	-0,20	15,54	15,67	15,50	15,87	36M	11.369
27/10/2021	1,61%	0,25	15,74	15,38	15,38	15,95	38M	8.294
26/10/2021	0,00%	0,00	15,49	15,66	15,23	15,67	95M	16.370
25/10/2021	4,80%	0,71	15,49	14,95	14,85	15,54	51M	9.538
22/10/2021	-2,05%	-0,31	14,78	14,94	14,23	15,00	54M	12.754
21/10/2021	-3,27%	-0,51	15,09	15,32	14,81	15,41	34M	8.609
20/10/2021	1,30%	0,20	15,60	15,55	15,45	15,74	29M	8.061
19/10/2021	-3,33%	-0,53	15,40	15,77	15,34	15,85	20M	4.587
18/10/2021	0,44%	0,07	15,93	15,77	15,70	16,05	21M	4.986
15/10/2021	0,51%	0,08	15,86	15,79	15,79	16,00	22M	6.903
14/10/2021	-0,44%	-0,07	15,78	15,84	15,74	15,98	19M	4.875
13/10/2021	1,47%	0,23	15,85	15,59	15,41	16,02	46M	8.640
11/10/2021	0,64%	0,10	15,62	15,60	15,42	15,70	14M	3.570
08/10/2021	3,47%	0,52	15,52	15,08	15,08	15,69	40M	10.007
07/10/2021	2,67%	0,39	15,00	14,72	14,64	15,13	46M	10.673
06/10/2021	-1,75%	-0,26	14,61	14,81	14,49	14,83	88M	21.435
05/10/2021	-1,46%	-0,22	14,87	15,18	14,87	15,22	33M	6.648
04/10/2021	-1,37%	-0,21	15,09	15,39	15,08	15,39	16M	4.653
01/10/2021	-0,07%	-0,01	15,30	15,35	15,19	15,40	23M	5.412
30/09/2021	-0,52%	-0,08	15,31	15,49	15,17	15,53	36M	7.477
29/09/2021	0,59%	0,09	15,39	15,34	15,08	15,61	33M	7.716
28/09/2021	-2,67%	-0,42	15,30	15,71	15,23	15,72	35M	8.274
27/09/2021	-0,95%	-0,15	15,72	15,82	15,66	15,97	25M	6.341
24/09/2021	0,13%	0,02	15,87	15,84	15,70	15,90	16M	4.231
23/09/2021	0,06%	0,01	15,85	15,93	15,75	15,99	31M	6.752
22/09/2021	-1,06%	-0,17	15,84	16,06	15,82	16,16	40M	9.342
21/09/2021	0,69%	0,11	16,01	15,98	15,85	16,34	27M	7.146
20/09/2021	-0,06%	-0,01	15,90	15,75	15,72	16,05	28M	6.465
17/09/2021	1,02%	0,16	15,91	15,75	15,65	15,96	72M	8.203
16/09/2021	-3,20%	-0,52	15,75	16,18	15,55	16,24	231M	17.370
15/09/2021	-0,49%	-0,08	16,27	16,42	16,05	16,42	27M	6.012
14/09/2021	0,43%	0,07	16,35	16,35	16,26	16,52	24M	8.016
13/09/2021	2,45%	0,39	16,28	16,01	15,95	16,34	22M	7.126
10/09/2021	-0,81%	-0,13	15,89	16,17	15,89	16,24	29M	7.526
09/09/2021	1,84%	0,29	16,02	15,74	15,49	16,02	38M	12.740
08/09/2021	-2,84%	-0,46	15,73	16,14	15,72	16,14	40M	12.677
06/09/2021	-0,25%	-0,04	16,19	16,19	16,04	16,35	22M	6.393
03/09/2021	-1,93%	-0,32	16,23	16,55	16,06	16,60	71M	17.644
02/09/2021	-2,13%	-0,36	16,55	16,89	16,48	16,89	85M	13.636
01/09/2021	1,74%	0,29	16,91	16,65	16,60	17,03	95M	5.089
31/08/2021	-1,31%	-0,22	16,62	16,77	16,45	16,85	31M	6.388
30/08/2021	-0,12%	-0,02	16,84	16,81	16,66	16,85	18M	3.674
27/08/2021	-0,65%	-0,11	16,86	17,01	16,77	17,01	20M	5.316
26/08/2021	-0,18%	-0,03	16,97	16,98	16,87	17,17	26M	8.824
25/08/2021	0,65%	0,11	17,00	16,90	16,77	17,03	51M	10.907
24/08/2021	0,54%	0,09	16,89	16,81	16,62	16,96	55M	18.042
23/08/2021	-1,41%	-0,24	16,80	17,05	16,66	17,05	55M	21.627
20/08/2021	2,59%	0,43	17,04	16,54	16,44	17,05	34M	12.954
19/08/2021	2,15%	0,35	16,61	16,05	15,81	16,75	36M	11.446
18/08/2021	0,62%	0,10	16,26	16,18	16,05	16,54	46M	16.825
17/08/2021	-1,82%	-0,30	16,16	16,41	15,90	16,42	59M	22.573
16/08/2021	-1,14%	-0,19	16,46	16,65	16,36	16,65	42M	13.516
13/08/2021	1,22%	0,20	16,65	16,51	16,33	16,67	32M	11.326
12/08/2021	-0,66%	-0,11	16,45	16,56	16,41	16,82	22M	6.303
11/08/2021	0,91%	0,15	16,56	16,41	16,32	16,64	16M	4.125
10/08/2021	-1,97%	-0,33	16,41	16,75	16,41	16,81	15M	4.723
09/08/2021	0,30%	0,05	16,74	16,69	16,54	16,87	21M	5.599
06/08/2021	-0,48%	-0,08	16,69	16,81	16,66	16,83	16M	3.902
05/08/2021	-1,06%	-0,18	16,77	16,99	16,71	17,17	43M	6.667
04/08/2021	-2,25%	-0,39	16,95	17,29	16,87	17,38	23M	6.368
03/08/2021	-0,40%	-0,07	17,34	17,41	16,99	17,41	33M	6.911
02/08/2021	0,17%	0,03	17,41	17,39	17,32	17,60	27M	5.587
30/07/2021	-0,97%	-0,17	17,38	17,47	17,31	17,64	22M	4.606
29/07/2021	-0,57%	-0,10	17,55	17,65	17,47	17,71	14M	3.143
28/07/2021	-0,84%	-0,15	17,65	17,74	17,52	17,77	25M	4.271
27/07/2021	-0,17%	-0,03	17,80	17,75	17,60	17,85	17M	3.264
26/07/2021	-0,72%	-0,13	17,83	18,01	17,57	18,03	35M	9.117
23/07/2021	-0,77%	-0,14	17,96	18,14	17,88	18,47	40M	8.263
22/07/2021	0,00%	0,00	18,10	18,10	17,91	18,20	19M	4.063
21/07/2021	1,34%	0,24	18,10	18,27	18,01	18,68	92M	13.057
20/07/2021	1,59%	0,28	17,86	17,59	17,48	17,95	36M	8.148
19/07/2021	-0,40%	-0,07	17,58	17,51	17,33	17,82	56M	9.222
16/07/2021	-0,90%	-0,16	17,65	17,83	17,65	17,97	57M	9.332
15/07/2021	1,08%	0,19	17,81	17,69	17,64	18,06	66M	13.300
14/07/2021	0,92%	0,16	17,62	17,41	17,41	17,77	26M	5.232
13/07/2021	0,75%	0,13	17,46	17,29	17,16	17,46	22M	4.642
12/07/2021	0,23%	0,04	17,33	17,38	17,08	17,42	31M	5.390
08/07/2021	-0,40%	-0,07	17,29	17,17	17,05	17,55	50M	6.334
07/07/2021	-	-	17,36	17,45	17,15	17,48	22M	7.060

Date,Open,High,Low,Close,Volume
19-Jan-22,15.46,15.93,15.46,15.64,27645409
18-Jan-22,15.30,15.38,15.18,15.37,10456245
17-Jan-22,15.19,15.39,15.11,15.32,11019381
14-Jan-22,15.10,15.16,14.90,15.14,15694564
13-Jan-22,15.25,15.39,15.05,15.10,20313043
12-Jan-22,14.72,15.45,14.72,15.25,44974304
11-Jan-22,14.45,14.68,14.31,14.68,25041535
10-Jan-22,14.69,14.70,14.29,14.45,22348111
07-Jan-22,14.90,15.10,14.69,14.69,24051236
06-Jan-22,15.22,15.23,14.88,14.98,26430948
05-Jan-22,15.52,15.63,15.25,15.29,22037522
04-Jan-22,15.84,15.84,15.55,15.59,29122886
03-Jan-22,16.02,16.26,15.73,15.85,51349350
30-Dec-21,16.74,16.74,15.95,16.20,130192625
29-Dec-21,17.25,17.30,16.94,17.06,21559980
28-Dec-21,17.28,17.32,17.11,17.25,13090960
27-Dec-21,17.08,17.39,17.08,17.27,22937920
23-Dec-21,17.27,17.34,17.15,17.25,16256705
22-Dec-21,17.23,17.38,17.11,17.30,14966873
21-Dec-21,17.45,17.45,17.11,17.38,16921083
20-Dec-21,17.28,17.59,17.11,17.31,36761724
17-Dec-21,17.39,17.72,17.37,17.67,34634596
16-Dec-21,18.11,18.27,17.36,17.56,102175161
15-Dec-21,18.24,18.24,17.90,18.11,24915822
14-Dec-21,18.15,18.55,18.06,18.10,38552027
13-Dec-21,18.02,18.45,18.02,18.10,32062883
10-Dec-21,17.97,18.13,17.92,17.98,21026302
09-Dec-21,17.90,18.17,17.73,17.93,33267931
08-Dec-21,17.75,18.04,17.66,17.98,26972555
07-Dec-21,18.17,18.26,17.74,17.81,33352291
06-Dec-21,18.28,18.48,17.98,17.98,49509640
03-Dec-21,18.17,18.49,17.88,18.18,48465270
02-Dec-21,17.53,18.15,17.53,18.04,63810238
01-Dec-21,17.54,17.87,17.35,17.39,69213042
30-Nov-21,17.32,17.46,17.00,17.38,44996970
29-Nov-21,17.50,17.60,17.25,17.41,31861296
26-Nov-21,17.16,17.37,16.99,17.19,51312473
25-Nov-21,16.89,17.60,16.84,17.45,42194978
24-Nov-21,16.69,17.10,16.63,16.92,35993369
23-Nov-21,16.52,16.76,16.36,16.69,29999517
22-Nov-21,16.78,16.83,16.34,16.42,35125691
19-Nov-21,16.73,16.95,16.68,16.73,23819677
18-Nov-21,16.73,16.79,16.51,16.66,23876503
17-Nov-21,16.81,17.03,16.41,16.54,71365849
16-Nov-21,16.70,16.90,16.24,16.84,76755599
12-Nov-21,16.58,16.76,16.44,16.63,37111034
11-Nov-21,16.55,16.89,16.55,16.64,43726113
10-Nov-21,16.10,16.53,16.10,16.43,33542819
09-Nov-21,16.16,16.28,15.99,16.15,18526012
08-Nov-21,15.93,16.30,15.89,16.05,26946187
05-Nov-21,15.91,16.29,15.91,16.02,26662037
04-Nov-21,16.17,16.29,15.74,15.80,41465713
03-Nov-21,15.54,16.31,15.54,16.17,48416759
01-Nov-21,15.67,15.73,15.54,15.68,15358534
29-Oct-21,15.60,15.74,15.41,15.50,26711875
28-Oct-21,15.67,15.87,15.50,15.54,35967610
27-Oct-21,15.38,15.95,15.38,15.74,37894791
26-Oct-21,15.66,15.67,15.23,15.49,94829418
25-Oct-21,14.95,15.54,14.85,15.49,50798057
22-Oct-21,14.94,15.00,14.23,14.78,54410179
21-Oct-21,15.32,15.41,14.81,15.09,33879003
20-Oct-21,15.55,15.74,15.45,15.60,29232762
19-Oct-21,15.77,15.85,15.34,15.40,19767625
18-Oct-21,15.77,16.05,15.70,15.93,20657271
15-Oct-21,15.79,16.00,15.79,15.86,22045900
14-Oct-21,15.84,15.98,15.74,15.78,18629258
13-Oct-21,15.59,16.02,15.41,15.85,46383358
11-Oct-21,15.60,15.70,15.42,15.62,14120191
08-Oct-21,15.08,15.69,15.08,15.52,40458398
07-Oct-21,14.72,15.13,14.64,15.00,46038492
06-Oct-21,14.81,14.83,14.49,14.61,87720484
05-Oct-21,15.18,15.22,14.87,14.87,33310043
04-Oct-21,15.39,15.39,15.08,15.09,16329200
01-Oct-21,15.35,15.40,15.19,15.30,23372994
30-Sep-21,15.49,15.53,15.17,15.31,36172988
29-Sep-21,15.34,15.61,15.08,15.39,32786258
28-Sep-21,15.71,15.72,15.23,15.30,35465950
27-Sep-21,15.82,15.97,15.66,15.72,25162536
24-Sep-21,15.84,15.90,15.70,15.87,16021214
23-Sep-21,15.93,15.99,15.75,15.85,31054752
22-Sep-21,16.06,16.16,15.82,15.84,39753882
21-Sep-21,15.98,16.34,15.85,16.01,27302052
20-Sep-21,15.75,16.05,15.72,15.90,28424069
17-Sep-21,15.75,15.96,15.65,15.91,71960745
16-Sep-21,16.18,16.24,15.55,15.75,231186436
15-Sep-21,16.42,16.42,16.05,16.27,27441324
14-Sep-21,16.35,16.52,16.26,16.35,24318081
13-Sep-21,16.01,16.34,15.95,16.28,21974743
10-Sep-21,16.17,16.24,15.89,15.89,28609532
09-Sep-21,15.74,16.02,15.49,16.02,37520693
08-Sep-21,16.14,16.14,15.72,15.73,39994841
06-Sep-21,16.19,16.35,16.04,16.19,22396914
03-Sep-21,16.55,16.60,16.06,16.23,70997455
02-Sep-21,16.89,16.89,16.48,16.55,85459930
01-Sep-21,16.65,17.03,16.60,16.91,94712336
31-Aug-21,16.77,16.85,16.45,16.62,31074598
30-Aug-21,16.81,16.85,16.66,16.84,18350959
27-Aug-21,17.01,17.01,16.77,16.86,20218943
26-Aug-21,16.98,17.17,16.87,16.97,25713515
25-Aug-21,16.90,17.03,16.77,17.00,51446297
24-Aug-21,16.81,16.96,16.62,16.89,54548306
23-Aug-21,17.05,17.05,16.66,16.80,55448901
20-Aug-21,16.54,17.05,16.44,17.04,34273610
19-Aug-21,16.05,16.75,15.81,16.61,36207214
18-Aug-21,16.18,16.54,16.05,16.26,46416896
17-Aug-21,16.41,16.42,15.90,16.16,58540215
16-Aug-21,16.65,16.65,16.36,16.46,41761396
13-Aug-21,16.51,16.67,16.33,16.65,32123111
12-Aug-21,16.56,16.82,16.41,16.45,21595760
11-Aug-21,16.41,16.64,16.32,16.56,15905498
10-Aug-21,16.75,16.81,16.41,16.41,15447463
09-Aug-21,16.69,16.87,16.54,16.74,20902506
06-Aug-21,16.81,16.83,16.66,16.69,15742123
05-Aug-21,16.99,17.17,16.71,16.77,43274736
04-Aug-21,17.29,17.38,16.87,16.95,23433676
03-Aug-21,17.41,17.41,16.99,17.34,32528513
02-Aug-21,17.39,17.60,17.32,17.41,27375963
30-Jul-21,17.47,17.64,17.31,17.38,22446511
29-Jul-21,17.65,17.71,17.47,17.55,13646671
28-Jul-21,17.74,17.77,17.52,17.65,25135233
27-Jul-21,17.75,17.85,17.60,17.80,17342269
26-Jul-21,18.01,18.03,17.57,17.83,35227811
23-Jul-21,18.14,18.47,17.88,17.96,39903736
22-Jul-21,18.10,18.20,17.91,18.10,18990051
21-Jul-21,18.27,18.68,18.01,18.10,91785291
20-Jul-21,17.59,17.95,17.48,17.86,36135259
19-Jul-21,17.51,17.82,17.33,17.58,56150329
16-Jul-21,17.83,17.97,17.65,17.65,56925991
15-Jul-21,17.69,18.06,17.64,17.81,65844752
14-Jul-21,17.41,17.77,17.41,17.62,26253725
13-Jul-21,17.29,17.46,17.16,17.46,21893747
12-Jul-21,17.38,17.42,17.08,17.33,31339420
08-Jul-21,17.17,17.55,17.05,17.29,50435044
07-Jul-21,17.45,17.48,17.15,17.36,22228634

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NEOE3

cotações, gráficos e mais...