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
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	0,12%	0,02	17,36	17,45	17,15	17,48	22M	7.060
06/07/2021	-0,69%	-0,12	17,34	17,32	17,15	17,39	18M	4.944
05/07/2021	-0,06%	-0,01	17,46	17,50	17,38	17,69	13M	2.458
02/07/2021	0,58%	0,10	17,47	17,36	17,25	17,61	30M	7.170
01/07/2021	0,00%	0,00	17,37	17,44	17,20	17,51	28M	5.752
30/06/2021	-1,86%	-0,33	17,37	17,60	17,14	17,72	60M	13.300
29/06/2021	-1,17%	-0,21	17,70	17,91	17,61	17,95	40M	5.886
28/06/2021	0,79%	0,14	17,91	17,68	17,57	17,97	56M	5.759
25/06/2021	0,40%	0,07	17,77	17,99	17,67	18,39	76M	11.103
24/06/2021	1,49%	0,26	17,70	17,58	17,53	17,81	23M	5.116
23/06/2021	-1,25%	-0,22	17,44	17,71	17,34	17,78	22M	6.248
22/06/2021	-0,73%	-0,13	17,66	17,81	17,54	17,82	22M	5.970
21/06/2021	-0,84%	-0,15	17,79	17,97	17,70	18,00	27M	6.441
18/06/2021	-0,44%	-0,08	17,94	18,07	17,69	18,10	37M	8.398
17/06/2021	-0,33%	-0,06	18,02	17,99	17,90	18,18	31M	7.021
16/06/2021	-0,17%	-0,03	18,08	18,15	17,91	18,33	23M	4.437
15/06/2021	-2,00%	-0,37	18,11	18,52	17,92	18,58	44M	7.410
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	-	-	16,55	16,26	16,16	16,67	26M	7.881

Date,Open,High,Low,Close,Volume
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
06-Jul-21,17.32,17.39,17.15,17.34,18147893
05-Jul-21,17.50,17.69,17.38,17.46,13083742
02-Jul-21,17.36,17.61,17.25,17.47,30478586
01-Jul-21,17.44,17.51,17.20,17.37,28064030
30-Jun-21,17.60,17.72,17.14,17.37,59777675
29-Jun-21,17.91,17.95,17.61,17.70,39937902
28-Jun-21,17.68,17.97,17.57,17.91,56170623
25-Jun-21,17.99,18.39,17.67,17.77,75973979
24-Jun-21,17.58,17.81,17.53,17.70,22709545
23-Jun-21,17.71,17.78,17.34,17.44,22232632
22-Jun-21,17.81,17.82,17.54,17.66,22487774
21-Jun-21,17.97,18.00,17.70,17.79,27493533
18-Jun-21,18.07,18.10,17.69,17.94,37230262
17-Jun-21,17.99,18.18,17.90,18.02,30947634
16-Jun-21,18.15,18.33,17.91,18.08,23406240
15-Jun-21,18.52,18.58,17.92,18.11,44475004
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

*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...