NEOENERGIA

NEOE3
🏛️ brazil →
28.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
16:55 28.40 28.40 28.40 28.40 1,325.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 28.90 28.90 28.58 28.70 1.7M
2025-09-29 28.60 28.88 28.30 28.85 1.8M
2025-09-26 28.41 28.55 28.20 28.40 1.3M
2025-09-25 28.60 28.60 28.10 28.28 0.0M
2025-09-24 28.77 28.80 28.36 28.56 1.5M
2025-09-23 28.72 28.98 28.68 28.70 1.3M
2025-09-22 28.59 28.85 28.36 28.79 1.0M
2025-09-19 28.64 28.76 28.40 28.65 2.4M
2025-09-18 28.75 28.77 28.31 28.50 1.8M
2025-09-17 28.56 28.93 28.41 28.75 1.6M
2025-09-16 29.01 29.14 28.34 28.56 1.8M
2025-09-15 29.00 29.27 28.89 29.00 1.0M
2025-09-12 28.91 29.63 28.59 29.09 2.3M
2025-09-11 29.01 29.38 28.51 28.86 7.3M
2025-09-10 28.21 28.44 28.15 28.19 1.0M
2025-09-09 28.35 28.40 28.01 28.25 0.7M
2025-09-08 28.47 28.54 27.96 28.21 1.0M
2025-09-05 28.01 28.62 27.98 28.50 1.5M
2025-09-04 28.28 28.95 27.62 27.97 3.0M
2025-09-03 26.97 28.04 26.77 27.91 4.3M
2025-09-02 27.05 27.27 26.65 26.87 1.6M
2025-09-01 27.45 27.45 26.98 27.19 0.5M
2025-08-29 27.19 27.65 26.95 27.34 1.1M
2025-08-28 27.29 27.47 27.09 27.27 0.6M
2025-08-27 26.80 27.30 26.60 27.11 0.6M
2025-08-26 26.69 26.86 26.46 26.86 0.6M
2025-08-25 26.60 26.77 26.43 26.69 0.5M
2025-08-22 26.20 26.62 26.08 26.52 2.1M
2025-08-21 26.20 26.34 26.01 26.10 0.6M
2025-08-20 26.25 26.34 25.93 26.26 0.8M
2025-08-19 26.68 26.70 26.06 26.25 0.7M
2025-08-18 26.70 26.95 26.63 26.95 0.8M
2025-08-15 26.97 27.15 26.70 26.70 0.7M
2025-08-14 26.57 26.87 26.24 26.85 2.2M
2025-08-13 26.96 27.36 26.67 26.67 1.1M
2025-08-12 26.39 27.05 26.39 26.96 0.7M
2025-08-11 26.66 26.74 26.40 26.40 1.1M
2025-08-08 26.26 26.95 26.15 26.82 1.3M
2025-08-07 25.74 26.26 25.55 26.26 1.3M
2025-08-06 25.26 25.84 25.02 25.74 1.7M
2025-08-05 24.86 25.38 24.65 25.17 2.1M
2025-08-04 24.81 25.09 24.72 24.82 1.6M
2025-08-01 24.62 25.15 24.48 24.76 2.4M
2025-07-31 24.55 24.85 24.45 24.51 0.9M
2025-07-30 24.22 25.09 24.22 24.91 1.0M
2025-07-29 23.56 24.56 23.21 24.32 1.3M
2025-07-28 23.77 23.88 23.26 23.50 0.9M
2025-07-25 24.21 24.28 23.75 23.80 0.5M
2025-07-24 24.48 24.48 24.13 24.13 0.7M
2025-07-23 23.50 24.49 23.48 24.49 2.3M
2025-07-22 23.56 23.61 23.15 23.19 1.0M
2025-07-21 23.71 23.74 23.28 23.45 0.9M
2025-07-18 24.01 24.01 23.50 23.50 0.5M
2025-07-17 24.06 24.08 23.73 24.01 1.0M
2025-07-16 23.98 24.14 23.60 24.04 2.4M
2025-07-15 23.90 24.13 23.67 24.08 1.1M
2025-07-14 24.22 24.22 23.70 23.90 0.9M
2025-07-11 24.33 24.49 24.07 24.23 0.9M
2025-07-10 24.85 24.85 23.96 24.34 1.1M
2025-07-09 25.34 25.34 24.82 24.85 0.9M
2025-07-08 25.55 25.56 25.10 25.33 0.6M
2025-07-07 25.96 26.02 25.33 25.54 0.6M
2025-07-04 25.95 26.14 25.85 25.96 0.4M
2025-07-03 25.05 26.19 24.96 25.95 0.8M
2025-07-02 25.50 25.50 24.94 25.03 0.9M
2025-07-01 25.48 25.75 25.18 25.51 1.1M
2025-06-30 24.99 25.59 24.76 25.56 0.5M
2025-06-27 25.00 25.04 24.80 24.91 0.5M
2025-06-26 24.43 25.01 24.23 25.01 2.0M
2025-06-25 25.06 25.06 24.23 24.41 0.7M
2025-06-24 24.78 25.02 24.64 24.86 1.3M
2025-06-23 24.90 24.95 24.54 24.79 0.5M
2025-06-20 24.87 24.99 24.53 24.99 2.2M
2025-06-18 25.75 25.75 24.88 24.94 1.7M
2025-06-17 25.37 25.80 25.04 25.67 1.9M
2025-06-16 24.20 25.68 24.20 25.38 2.2M
2025-06-13 24.17 24.32 23.87 24.25 0.3M
2025-06-12 24.13 24.24 23.93 24.24 0.9M
2025-06-11 24.06 24.21 23.86 24.14 0.4M
2025-06-10 24.27 24.47 24.17 24.39 0.4M
2025-06-09 24.38 24.51 24.02 24.22 0.4M
2025-06-06 24.40 24.68 24.29 24.51 0.4M
2025-06-05 25.05 25.08 24.29 24.49 1.5M
2025-06-04 25.40 25.40 24.71 25.07 1.5M
2025-06-03 25.05 25.36 24.98 25.36 0.4M
2025-06-02 25.00 25.27 24.84 25.05 1.0M
2025-05-30 25.20 25.20 24.93 25.05 0.5M
2025-05-29 25.24 25.41 25.03 25.16 0.4M
2025-05-28 25.05 25.30 24.97 25.18 1.9M
2025-05-27 24.60 25.29 24.60 25.03 1.5M
2025-05-26 24.35 24.61 24.35 24.60 0.3M
2025-05-23 24.03 24.54 23.67 24.40 1.1M
2025-05-22 24.03 24.45 24.03 24.03 1.1M
2025-05-21 24.14 24.38 24.03 24.03 1.2M
2025-05-20 23.93 24.29 23.90 24.20 0.5M
2025-05-19 23.60 24.56 23.60 24.19 1.1M
2025-05-16 23.41 23.92 23.25 23.75 0.8M
2025-05-15 22.85 23.57 22.77 23.53 0.9M
2025-05-14 22.73 22.90 22.50 22.87 0.7M
2025-05-13 21.93 22.74 21.93 22.71 0.5M
2025-05-12 22.53 22.59 21.72 21.98 1.1M
2025-05-09 22.58 23.16 22.33 22.39 0.9M
2025-05-08 22.07 23.00 21.91 22.72 2.2M
2025-05-07 21.98 22.12 21.73 21.73 0.5M
2025-05-06 22.55 22.82 21.90 21.94 0.7M
2025-05-05 22.84 22.97 22.45 22.58 0.8M
2025-05-02 22.86 23.06 22.31 22.96 1.1M
2025-04-30 21.84 23.05 21.62 22.90 1.6M
2025-04-29 22.40 22.41 21.81 21.89 1.3M
2025-04-28 22.13 22.41 21.97 22.25 1.1M
2025-04-25 22.05 22.15 21.73 22.13 0.8M
2025-04-24 21.41 22.03 21.40 22.03 5.5M
2025-04-23 20.40 21.42 20.40 21.41 1.4M
2025-04-22 20.50 20.56 20.18 20.30 1.0M
2025-04-17 20.37 20.67 20.25 20.59 1.0M
2025-04-16 20.36 20.58 20.20 20.37 0.8M
2025-04-15 20.20 20.60 20.10 20.49 2.4M
2025-04-14 20.56 20.72 20.34 20.65 1.5M
2025-04-11 20.36 20.53 20.01 20.47 1.4M
2025-04-10 20.45 20.48 20.02 20.25 1.1M
2025-04-09 20.29 20.59 19.97 20.45 1.2M
2025-04-08 20.27 20.48 19.83 20.29 1.6M
2025-04-07 20.32 20.46 20.00 20.36 0.8M
2025-04-04 20.80 20.80 20.28 20.49 0.9M
2025-04-03 20.66 21.23 20.57 20.89 0.6M
2025-04-02 20.71 20.98 20.60 20.70 0.7M
2025-04-01 20.85 20.98 20.74 20.82 0.6M
2025-03-31 20.85 21.24 20.77 20.90 1.5M
2025-03-28 20.87 21.02 20.75 20.89 0.5M
2025-03-27 20.99 21.09 20.79 20.95 0.9M
2025-03-26 21.10 21.10 20.63 20.99 1.6M
2025-03-25 20.83 21.31 20.56 21.01 2.0M
2025-03-24 21.18 21.29 20.72 20.83 0.4M
2025-03-21 20.82 21.29 20.77 21.18 1.5M
2025-03-20 20.84 20.90 20.66 20.82 0.8M
2025-03-19 20.59 20.92 20.59 20.91 0.9M
2025-03-18 20.61 20.77 20.53 20.69 0.6M
2025-03-17 20.40 20.79 20.40 20.69 0.6M
2025-03-14 20.41 20.84 20.25 20.64 0.8M
2025-03-13 20.20 20.57 20.06 20.40 1.1M
2025-03-12 19.71 20.22 19.66 20.12 1.8M
2025-03-11 19.68 19.74 19.46 19.73 0.9M
2025-03-10 19.85 19.99 19.63 19.79 1.5M
2025-03-07 19.51 19.88 19.29 19.87 0.9M
2025-03-06 19.37 19.83 19.25 19.56 1.7M
2025-03-05 19.33 19.56 19.01 19.37 0.9M
2025-02-28 19.39 19.64 19.20 19.45 1.1M
2025-02-27 19.61 19.73 19.37 19.59 0.7M
2025-02-26 19.74 19.85 19.64 19.69 0.5M
2025-02-25 19.39 19.80 19.31 19.74 0.6M
2025-02-24 19.72 19.78 19.32 19.40 0.6M
2025-02-21 19.63 19.90 19.52 19.77 1.1M
2025-02-20 19.75 19.75 19.19 19.64 3.3M
2025-02-19 20.14 20.16 19.48 19.75 1.8M
2025-02-18 20.11 20.68 19.97 20.29 1.9M
2025-02-17 19.68 20.14 19.50 19.97 1.2M
2025-02-14 18.73 19.63 18.65 19.63 1.9M
2025-02-13 18.36 18.67 18.22 18.67 1.3M
2025-02-12 18.35 18.42 17.90 18.36 4.7M
2025-02-11 18.23 18.48 18.14 18.40 5.4M
2025-02-10 18.21 18.39 18.03 18.20 4.2M
2025-02-07 18.45 18.51 18.04 18.20 1.8M
2025-02-06 18.60 18.67 18.37 18.52 0.6M
2025-02-05 18.90 18.90 18.53 18.56 0.4M
2025-02-04 18.67 18.96 18.52 18.76 0.7M
2025-02-03 18.71 18.71 18.45 18.64 1.0M
2025-01-31 18.78 18.97 18.68 18.75 1.1M
2025-01-30 18.32 18.90 18.30 18.78 1.5M
2025-01-29 18.38 18.48 18.24 18.24 0.6M
2025-01-28 18.46 18.55 18.26 18.43 0.5M
2025-01-27 18.10 18.54 18.10 18.43 0.7M
2025-01-24 18.16 18.31 18.06 18.10 0.5M
2025-01-23 18.32 18.47 18.04 18.20 0.8M
2025-01-22 18.36 18.49 18.17 18.37 1.0M
2025-01-21 18.08 18.46 17.96 18.37 0.8M
2025-01-20 18.39 18.39 18.05 18.07 0.6M
2025-01-17 18.37 18.45 18.06 18.32 1.2M
2025-01-16 18.50 18.66 18.30 18.32 1.3M
2025-01-15 18.30 18.46 18.23 18.45 0.5M
2025-01-14 18.14 18.25 18.03 18.12 0.7M
2025-01-13 18.22 18.27 17.93 18.19 0.7M
2025-01-10 18.50 18.50 18.03 18.23 0.7M
2025-01-09 18.76 18.77 18.37 18.37 0.5M
2025-01-08 19.04 19.07 18.74 18.76 0.5M
2025-01-07 18.97 19.12 18.91 19.06 0.6M
2025-01-06 18.86 19.02 18.83 18.89 0.8M
2025-01-03 18.93 19.00 18.71 18.90 1.2M
2025-01-02 18.91 18.99 18.62 18.93 1.1M