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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 13.67 13.74 13.59 13.64 0.6M
2022-12-28 13.52 13.66 13.45 13.59 0.4M
2022-12-27 13.73 13.73 13.34 13.46 0.7M
2022-12-26 13.71 13.83 13.59 13.69 0.5M
2022-12-23 13.34 13.83 13.34 13.72 1.8M
2022-12-22 13.28 13.39 12.98 13.32 1.0M
2022-12-21 13.41 13.45 13.17 13.26 1.9M
2022-12-20 13.02 13.57 13.01 13.38 1.5M
2022-12-19 12.86 13.21 12.86 13.02 1.4M
2022-12-16 12.48 12.88 12.43 12.81 3.2M
2022-12-15 12.54 12.67 12.49 12.58 0.9M
2022-12-14 12.45 12.73 12.32 12.62 3.3M
2022-12-13 12.87 13.03 12.40 12.47 2.5M
2022-12-12 13.14 13.17 12.82 12.88 2.1M
2022-12-09 13.04 13.20 12.88 13.14 1.1M
2022-12-08 12.98 13.08 12.89 13.03 1.3M
2022-12-07 13.07 13.27 13.03 13.11 1.7M
2022-12-06 13.13 13.42 12.99 13.13 1.2M
2022-12-05 13.47 13.49 13.01 13.08 1.2M
2022-12-02 13.91 13.98 13.51 13.51 0.6M
2022-12-01 13.97 14.08 13.72 13.83 0.7M
2022-11-30 13.84 14.10 13.74 14.02 1.3M
2022-11-29 13.76 13.97 13.73 13.84 0.6M
2022-11-28 13.96 13.98 13.58 13.71 0.8M
2022-11-25 14.10 14.32 13.91 13.96 1.1M
2022-11-24 13.95 14.25 13.87 14.07 0.6M
2022-11-23 13.57 13.91 13.49 13.87 1.4M
2022-11-22 13.91 13.94 13.61 13.61 1.5M
2022-11-21 13.61 14.13 13.57 14.01 1.2M
2022-11-18 13.62 13.92 13.50 13.53 2.0M
2022-11-17 13.28 13.55 12.87 13.55 2.5M
2022-11-16 14.03 14.08 13.34 13.39 1.8M
2022-11-14 14.15 14.27 13.94 14.07 1.0M
2022-11-11 13.81 14.12 13.61 13.95 1.4M
2022-11-10 14.42 14.60 13.70 13.80 1.9M
2022-11-09 14.81 15.08 14.67 14.76 1.6M
2022-11-08 14.36 14.95 14.22 14.88 1.7M
2022-11-07 14.86 14.90 14.36 14.37 1.3M
2022-11-04 15.12 15.23 14.82 14.93 1.2M
2022-11-03 14.69 15.02 14.49 14.93 1.5M
2022-11-01 14.97 15.05 14.69 14.77 1.9M
2022-10-31 14.28 14.89 14.18 14.84 2.1M
2022-10-28 14.65 14.71 14.49 14.55 1.2M
2022-10-27 14.66 14.89 14.41 14.73 1.9M
2022-10-26 14.44 14.88 14.26 14.55 2.1M
2022-10-25 14.89 14.94 14.32 14.32 2.0M
2022-10-24 14.64 14.96 14.58 14.90 1.0M
2022-10-21 14.54 14.78 14.42 14.65 6.6M
2022-10-20 14.63 14.69 14.37 14.60 2.4M
2022-10-19 14.36 14.67 14.36 14.54 2.1M
2022-10-18 14.16 14.37 14.03 14.37 1.7M
2022-10-17 13.96 14.06 13.65 14.01 3.1M
2022-10-14 14.11 14.16 13.87 14.01 2.9M
2022-10-13 13.76 14.20 13.55 14.10 2.0M
2022-10-11 13.71 13.83 13.69 13.80 1.0M
2022-10-10 13.70 13.86 13.61 13.76 0.8M
2022-10-07 13.73 13.88 13.61 13.61 1.4M
2022-10-06 13.78 13.87 13.65 13.78 1.3M
2022-10-05 14.10 14.22 13.74 13.74 1.2M
2022-10-04 14.60 14.84 14.09 14.10 2.2M
2022-10-03 13.79 14.60 13.78 14.39 1.8M
2022-09-30 13.58 13.74 13.45 13.69 1.8M
2022-09-29 13.60 13.71 13.45 13.62 1.8M
2022-09-28 13.94 14.03 13.60 13.73 1.9M
2022-09-27 14.55 14.55 14.00 14.06 1.6M
2022-09-26 14.63 14.71 14.29 14.41 1.0M
2022-09-23 14.10 14.79 14.10 14.74 1.2M
2022-09-22 14.29 14.40 13.95 14.31 2.0M
2022-09-21 14.32 14.38 14.23 14.27 1.2M
2022-09-20 14.56 14.64 14.27 14.31 2.6M
2022-09-19 14.54 14.66 14.51 14.56 0.5M
2022-09-16 14.39 14.67 14.24 14.59 1.2M
2022-09-15 14.72 14.85 14.62 14.72 1.8M
2022-09-14 14.75 14.80 14.50 14.71 3.1M
2022-09-13 14.76 14.80 14.55 14.72 2.3M
2022-09-12 14.84 15.23 14.77 14.88 2.6M
2022-09-09 14.96 14.96 14.71 14.83 1.8M
2022-09-08 14.88 14.97 14.62 14.66 2.1M
2022-09-06 14.80 14.81 14.53 14.77 1.9M
2022-09-05 14.87 14.96 14.67 14.76 0.8M
2022-09-02 14.76 14.96 14.63 14.83 2.2M
2022-09-01 14.60 14.75 14.46 14.69 2.2M
2022-08-31 14.85 14.91 14.67 14.79 1.9M
2022-08-30 14.81 15.02 14.76 14.77 0.9M
2022-08-29 14.67 14.94 14.53 14.82 0.6M
2022-08-26 15.20 15.20 14.70 14.71 1.4M
2022-08-25 15.30 15.33 14.97 15.19 1.1M
2022-08-24 15.14 15.38 15.05 15.29 2.6M
2022-08-23 15.37 15.43 15.08 15.14 2.2M
2022-08-22 15.15 15.31 15.08 15.26 1.1M
2022-08-19 15.39 15.39 15.15 15.25 2.8M
2022-08-18 15.59 15.64 15.30 15.48 1.9M
2022-08-17 15.12 15.65 15.04 15.50 3.3M
2022-08-16 15.08 15.20 14.91 15.20 0.7M
2022-08-15 14.87 15.34 14.71 15.05 1.4M
2022-08-12 14.58 15.05 14.54 14.98 1.1M
2022-08-11 14.76 14.95 14.36 14.50 2.3M
2022-08-10 14.54 14.88 14.50 14.88 1.4M
2022-08-09 14.49 14.54 14.30 14.43 1.3M
2022-08-08 14.47 14.50 14.22 14.45 3.7M
2022-08-05 13.95 14.45 13.95 14.33 1.9M
2022-08-04 13.82 14.09 13.69 13.95 2.1M
2022-08-03 13.57 13.86 13.46 13.76 2.6M
2022-08-02 13.46 13.64 13.30 13.55 2.1M
2022-08-01 13.26 13.61 13.23 13.46 1.8M
2022-07-29 13.28 13.43 13.07 13.25 3.7M
2022-07-28 13.68 14.00 13.33 13.44 2.1M
2022-07-27 13.50 14.13 13.10 13.69 3.5M
2022-07-26 13.25 13.45 13.21 13.31 1.7M
2022-07-25 13.06 13.30 12.90 13.26 1.7M
2022-07-22 13.02 13.03 12.73 12.85 0.6M
2022-07-21 13.10 13.15 12.79 12.94 1.5M
2022-07-20 12.64 13.30 12.61 13.20 1.8M
2022-07-19 12.81 12.84 12.55 12.67 1.2M
2022-07-18 12.77 12.89 12.63 12.70 2.1M
2022-07-15 12.70 12.76 12.40 12.70 2.4M
2022-07-14 12.64 12.72 12.42 12.67 1.9M
2022-07-13 12.34 12.85 12.26 12.68 2.4M
2022-07-12 12.31 12.48 12.08 12.42 1.7M
2022-07-11 12.32 12.40 12.08 12.22 1.4M
2022-07-08 12.34 12.46 12.20 12.33 2.0M
2022-07-07 12.36 12.62 12.17 12.31 3.2M
2022-07-06 12.28 12.36 11.92 12.19 2.8M
2022-07-05 12.40 12.47 12.19 12.27 3.9M
2022-07-04 12.85 12.89 12.40 12.43 3.2M
2022-07-01 13.28 13.29 12.60 12.85 5.1M
2022-06-30 13.95 13.96 13.04 13.21 4.8M
2022-06-29 14.33 14.33 13.91 13.93 1.4M
2022-06-28 14.29 14.36 14.13 14.32 0.8M
2022-06-27 14.11 14.30 14.05 14.20 1.3M
2022-06-24 14.36 14.36 14.01 14.09 1.6M
2022-06-23 14.34 14.36 14.13 14.33 1.5M
2022-06-22 14.35 14.52 14.24 14.33 1.1M
2022-06-21 14.75 14.86 14.38 14.40 0.9M
2022-06-20 14.53 14.76 14.37 14.66 0.9M
2022-06-17 14.64 14.75 14.52 14.60 1.7M
2022-06-15 14.87 15.03 14.61 14.87 1.4M
2022-06-14 14.88 15.08 14.61 14.72 1.5M
2022-06-13 14.86 14.98 14.30 14.88 2.0M
2022-06-10 15.45 15.58 14.93 15.05 2.3M
2022-06-09 15.41 15.70 15.38 15.54 1.1M
2022-06-08 15.83 15.84 15.35 15.40 2.5M
2022-06-07 15.76 15.93 15.58 15.93 0.7M
2022-06-06 16.07 16.13 15.82 15.82 1.0M
2022-06-03 16.15 16.22 15.90 16.07 1.2M
2022-06-02 16.28 16.40 16.01 16.22 2.1M
2022-06-01 16.01 16.32 15.77 16.13 2.4M
2022-05-31 16.05 16.25 15.85 16.01 0.9M
2022-05-30 16.04 16.16 15.91 15.99 0.6M
2022-05-27 16.43 16.45 16.02 16.15 1.7M
2022-05-26 16.96 16.97 16.32 16.50 1.4M
2022-05-25 17.02 17.12 16.86 16.99 1.6M
2022-05-24 16.65 17.08 16.65 17.08 1.2M
2022-05-23 16.68 16.95 16.68 16.82 1.7M
2022-05-20 16.61 16.86 16.48 16.67 1.8M
2022-05-19 16.24 16.59 16.10 16.50 1.6M
2022-05-18 16.23 16.53 16.13 16.13 1.8M
2022-05-17 16.08 16.59 16.06 16.22 3.8M
2022-05-16 15.67 16.02 15.67 15.97 1.2M
2022-05-13 15.68 15.82 15.47 15.80 1.4M
2022-05-12 15.52 15.83 15.50 15.64 1.0M
2022-05-11 15.82 15.87 15.52 15.65 1.0M
2022-05-10 15.98 16.19 15.64 15.81 1.0M
2022-05-09 15.91 16.04 15.69 15.91 1.4M
2022-05-06 16.00 16.15 15.88 16.09 1.2M
2022-05-05 16.22 16.49 15.87 16.05 2.0M
2022-05-04 16.17 16.57 16.09 16.47 2.6M
2022-05-03 16.89 17.12 16.45 16.49 2.5M
2022-05-02 16.78 17.24 16.64 16.89 4.5M
2022-04-29 16.93 17.28 16.78 16.78 2.4M
2022-04-28 16.31 17.18 16.31 16.98 4.1M
2022-04-27 15.73 16.37 15.67 16.31 3.5M
2022-04-26 15.23 15.46 15.22 15.38 1.1M
2022-04-25 15.22 15.32 15.02 15.26 1.0M
2022-04-22 14.91 15.60 14.91 15.32 8.8M
2022-04-20 14.92 15.08 14.85 14.98 2.3M
2022-04-19 14.99 15.08 14.82 14.98 1.5M
2022-04-18 15.14 15.28 15.02 15.02 1.0M
2022-04-14 15.05 15.17 14.98 15.17 1.1M
2022-04-13 15.06 15.26 14.92 15.06 2.6M
2022-04-12 15.16 15.30 14.92 15.03 1.8M
2022-04-11 14.76 15.24 14.76 15.03 3.7M
2022-04-08 14.68 14.98 14.67 14.83 3.9M
2022-04-07 14.65 14.79 14.45 14.72 1.4M
2022-04-06 14.75 14.75 14.54 14.68 1.2M
2022-04-05 15.05 15.07 14.85 14.90 1.2M
2022-04-04 14.99 15.17 14.97 15.12 1.7M
2022-04-01 14.99 15.19 14.92 14.99 2.5M
2022-03-31 14.96 15.10 14.89 14.92 0.6M
2022-03-30 15.12 15.18 14.88 14.96 0.9M
2022-03-29 14.90 15.12 14.88 15.11 1.4M
2022-03-28 14.91 15.07 14.78 14.85 4.1M
2022-03-25 14.73 14.93 14.71 14.91 3.1M
2022-03-24 14.58 14.92 14.57 14.91 2.0M
2022-03-23 14.58 14.83 14.52 14.62 4.1M
2022-03-22 14.52 14.76 14.49 14.58 1.5M
2022-03-21 14.31 14.61 14.26 14.49 1.9M
2022-03-18 13.78 14.19 13.76 14.19 2.1M
2022-03-17 13.74 13.93 13.59 13.86 1.0M
2022-03-16 13.89 13.96 13.50 13.64 0.6M
2022-03-15 13.69 13.78 13.61 13.78 0.5M
2022-03-14 13.94 14.09 13.69 13.75 0.8M
2022-03-11 13.98 14.14 13.78 13.84 0.5M
2022-03-10 13.95 14.05 13.82 14.00 0.7M
2022-03-09 13.78 14.17 13.66 14.04 0.9M
2022-03-08 13.78 13.86 13.56 13.72 0.9M
2022-03-07 13.78 14.00 13.69 13.80 1.0M
2022-03-04 14.28 14.28 13.91 14.05 1.4M
2022-03-03 14.20 14.39 14.14 14.31 1.0M
2022-03-02 14.12 14.51 13.94 14.20 1.7M
2022-02-25 13.97 14.19 13.83 14.12 1.0M
2022-02-24 15.86 16.07 15.52 15.96 1.0M
2022-02-23 16.09 16.33 15.97 16.06 0.9M
2022-02-22 15.87 16.30 15.87 16.02 0.6M
2022-02-21 16.11 16.33 15.80 15.95 0.8M
2022-02-18 16.25 16.41 16.01 16.07 1.2M
2022-02-17 16.10 16.46 16.10 16.30 0.9M
2022-02-16 16.22 16.35 16.10 16.18 0.8M
2022-02-15 15.73 16.20 15.65 16.14 1.0M
2022-02-14 15.66 15.96 15.51 15.69 1.0M
2022-02-11 15.86 15.98 15.67 15.69 1.2M
2022-02-10 15.96 16.05 15.78 15.78 1.2M
2022-02-09 16.18 16.21 15.86 15.95 0.8M
2022-02-08 15.81 16.09 15.74 16.09 0.7M
2022-02-07 16.08 16.15 15.76 15.81 1.2M
2022-02-04 16.50 16.50 16.03 16.04 1.0M
2022-02-03 16.20 16.57 16.01 16.50 1.0M
2022-02-02 16.24 16.37 16.10 16.22 0.7M
2022-02-01 16.42 16.71 16.10 16.21 1.1M
2022-01-31 16.31 16.59 16.23 16.44 0.8M
2022-01-28 16.05 16.34 16.02 16.28 1.1M
2022-01-27 16.16 16.27 15.94 16.05 1.0M
2022-01-26 15.99 16.18 15.94 15.97 1.8M
2022-01-25 15.71 16.03 15.66 15.92 0.7M
2022-01-24 15.58 15.92 15.57 15.80 1.3M
2022-01-21 15.71 15.85 15.56 15.76 0.8M
2022-01-20 15.56 15.89 15.56 15.78 1.6M
2022-01-19 15.46 15.93 15.46 15.64 1.8M
2022-01-18 15.30 15.38 15.18 15.37 0.7M
2022-01-17 15.19 15.39 15.11 15.32 0.7M
2022-01-14 15.10 15.16 14.90 15.14 1.0M
2022-01-13 15.25 15.39 15.05 15.10 1.3M
2022-01-12 14.72 15.45 14.72 15.25 2.9M
2022-01-11 14.45 14.68 14.31 14.68 1.7M
2022-01-10 14.69 14.70 14.29 14.45 1.5M
2022-01-07 14.90 15.10 14.69 14.69 1.6M
2022-01-06 15.22 15.23 14.88 14.98 1.8M
2022-01-05 15.52 15.63 15.25 15.29 1.4M
2022-01-04 15.84 15.84 15.55 15.59 1.9M
2022-01-03 16.02 16.26 15.73 15.85 3.2M