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
2023-12-28 19.64 20.26 19.60 20.20 1.5M
2023-12-27 19.24 19.72 19.10 19.70 1.5M
2023-12-26 19.23 19.33 19.01 19.22 1.3M
2023-12-22 19.18 19.39 19.01 19.23 1.5M
2023-12-21 19.22 19.25 19.06 19.19 0.9M
2023-12-20 19.50 19.50 18.96 19.14 2.1M
2023-12-19 19.31 19.44 19.21 19.43 0.8M
2023-12-18 19.30 19.48 19.21 19.31 0.7M
2023-12-15 19.30 19.43 19.03 19.32 1.2M
2023-12-14 19.64 19.97 19.16 19.32 1.4M
2023-12-13 19.30 19.75 19.27 19.59 0.6M
2023-12-12 19.11 19.36 18.99 19.30 0.7M
2023-12-11 19.12 19.25 18.84 19.11 0.8M
2023-12-08 19.26 19.44 19.04 19.12 1.0M
2023-12-07 19.51 19.57 19.12 19.31 1.6M
2023-12-06 19.53 19.56 19.14 19.51 1.0M
2023-12-05 19.03 19.56 18.98 19.53 1.6M
2023-12-04 18.87 19.21 18.77 19.04 1.6M
2023-12-01 18.39 19.15 18.35 19.13 2.1M
2023-11-30 18.17 18.39 17.98 18.34 1.4M
2023-11-29 18.05 18.17 17.80 17.99 1.1M
2023-11-28 18.36 18.46 17.80 17.97 1.4M
2023-11-27 18.21 18.65 18.13 18.25 1.4M
2023-11-24 18.11 18.22 17.96 18.21 1.2M
2023-11-23 17.96 18.36 17.96 18.17 0.8M
2023-11-22 17.90 18.33 17.86 17.95 1.5M
2023-11-21 17.89 17.89 17.56 17.76 1.3M
2023-11-20 17.99 18.08 17.73 17.85 1.1M
2023-11-17 17.94 18.26 17.93 18.00 1.5M
2023-11-16 17.48 18.17 17.48 17.92 2.0M
2023-11-14 17.33 17.82 17.32 17.47 1.1M
2023-11-13 17.33 17.51 17.28 17.32 0.6M
2023-11-10 17.05 17.60 17.05 17.31 1.1M
2023-11-09 17.03 17.12 16.75 17.01 1.4M
2023-11-08 17.05 17.22 16.77 16.87 1.7M
2023-11-07 17.30 17.56 16.98 17.05 1.6M
2023-11-06 17.19 17.41 17.01 17.30 1.0M
2023-11-03 16.85 17.47 16.81 17.18 1.2M
2023-11-01 16.57 16.82 16.52 16.60 2.2M
2023-10-31 16.67 16.89 16.47 16.58 1.3M
2023-10-30 17.13 17.21 16.36 16.55 1.5M
2023-10-27 17.40 17.76 16.95 17.08 1.4M
2023-10-26 16.75 17.49 16.72 17.31 2.5M
2023-10-25 17.04 17.21 16.75 16.79 0.8M
2023-10-24 16.91 17.19 16.79 17.03 0.9M
2023-10-23 16.29 16.98 16.29 16.75 2.1M
2023-10-20 16.51 16.60 15.81 16.38 12.3M
2023-10-19 16.22 17.00 16.22 16.66 2.1M
2023-10-18 16.75 16.75 16.03 16.22 4.0M
2023-10-17 17.48 17.50 16.86 16.92 1.8M
2023-10-16 16.95 17.60 16.94 17.57 2.1M
2023-10-13 17.18 17.22 16.83 16.83 1.0M
2023-10-11 17.10 17.37 17.02 17.23 1.3M
2023-10-10 17.05 17.17 16.93 17.10 1.2M
2023-10-09 16.62 17.09 16.53 17.01 1.2M
2023-10-06 16.65 16.76 16.35 16.66 1.2M
2023-10-05 16.93 17.05 16.53 16.75 1.0M
2023-10-04 16.89 17.01 16.73 16.94 0.9M
2023-10-03 17.32 17.48 16.73 16.93 1.9M
2023-10-02 17.47 17.67 17.24 17.46 1.3M
2023-09-29 17.53 17.70 17.30 17.43 0.9M
2023-09-28 17.38 17.57 17.28 17.41 1.1M
2023-09-27 17.66 17.76 17.22 17.34 0.8M
2023-09-26 17.79 17.84 17.63 17.63 1.1M
2023-09-25 17.88 17.95 17.67 17.83 0.7M
2023-09-22 17.98 18.12 17.75 17.88 1.0M
2023-09-21 17.98 18.32 17.80 17.92 2.0M
2023-09-20 18.07 18.40 17.95 18.11 0.7M
2023-09-19 17.94 18.24 17.94 18.07 0.8M
2023-09-18 18.39 18.61 17.89 18.00 1.3M
2023-09-15 18.09 18.74 17.99 18.35 2.0M
2023-09-14 17.79 18.17 17.78 17.99 1.3M
2023-09-13 17.52 17.88 17.46 17.73 1.4M
2023-09-12 17.45 17.63 17.27 17.51 0.9M
2023-09-11 17.19 17.56 17.19 17.51 1.8M
2023-09-09 18.20 18.20 18.20 18.20 0.0M
2023-09-08 17.15 17.35 17.12 17.18 1.0M
2023-09-06 17.37 17.53 17.14 17.16 0.8M
2023-09-05 17.59 17.66 17.42 17.44 1.1M
2023-09-04 17.38 17.71 17.38 17.59 1.0M
2023-09-02 18.50 18.50 18.50 18.50 0.0M
2023-09-01 17.33 17.63 17.28 17.51 1.0M
2023-08-31 17.55 17.55 17.26 17.27 1.0M
2023-08-30 17.92 17.92 17.38 17.52 1.6M
2023-08-29 17.75 17.99 17.56 17.99 0.7M
2023-08-28 17.94 17.95 17.61 17.75 1.0M
2023-08-25 17.92 17.97 17.64 17.82 0.7M
2023-08-24 18.14 18.19 17.82 17.98 1.1M
2023-08-23 18.10 18.32 17.94 18.14 1.4M
2023-08-22 17.93 18.09 17.82 17.99 1.2M
2023-08-21 18.09 18.09 17.76 17.88 0.6M
2023-08-18 18.00 18.17 17.91 18.11 1.1M
2023-08-17 18.36 18.46 18.00 18.13 0.9M
2023-08-16 18.35 18.51 18.07 18.15 1.1M
2023-08-15 18.53 18.70 18.26 18.26 1.6M
2023-08-14 18.45 18.54 18.30 18.54 1.0M
2023-08-11 18.28 18.54 18.20 18.45 1.2M
2023-08-10 18.17 18.21 18.03 18.18 1.0M
2023-08-09 18.43 18.43 17.72 17.99 2.5M
2023-08-08 18.65 18.71 18.22 18.37 1.8M
2023-08-07 18.64 18.66 18.42 18.59 1.0M
2023-08-04 18.13 18.70 18.13 18.47 1.2M
2023-08-03 18.60 18.76 18.10 18.26 1.4M
2023-08-02 18.38 18.58 18.28 18.46 1.7M
2023-08-01 18.32 18.77 18.26 18.36 2.1M
2023-07-31 18.65 18.82 18.35 18.51 2.1M
2023-07-28 18.86 18.92 18.23 18.59 2.4M
2023-07-27 19.51 19.51 18.70 18.83 2.6M
2023-07-26 20.19 20.31 19.20 19.51 5.3M
2023-07-25 20.83 21.00 20.58 20.82 1.3M
2023-07-24 20.63 20.85 20.49 20.76 0.9M
2023-07-21 20.34 20.68 20.24 20.64 1.3M
2023-07-20 20.42 20.46 20.18 20.33 1.0M
2023-07-19 20.44 20.47 20.17 20.43 1.4M
2023-07-18 20.05 20.63 19.95 20.50 1.6M
2023-07-17 19.96 20.20 19.78 20.10 1.0M
2023-07-14 20.09 20.13 19.81 19.96 1.1M
2023-07-13 20.03 20.20 19.99 20.14 0.7M
2023-07-12 19.88 20.01 19.76 20.01 1.0M
2023-07-11 19.99 19.99 19.57 19.85 1.5M
2023-07-10 19.94 20.26 19.82 19.99 1.2M
2023-07-07 19.69 20.17 19.63 20.08 1.9M
2023-07-06 19.59 19.80 19.51 19.69 1.4M
2023-07-05 19.75 19.82 19.56 19.69 0.9M
2023-07-04 19.55 19.81 19.43 19.77 1.0M
2023-07-03 19.84 20.31 19.44 19.52 2.2M
2023-06-30 18.50 20.02 18.50 19.79 4.5M
2023-06-29 18.32 18.59 18.20 18.52 3.3M
2023-06-28 18.65 18.70 18.32 18.36 2.8M
2023-06-27 18.88 19.09 18.41 18.64 1.4M
2023-06-26 18.85 18.95 18.66 18.83 1.5M
2023-06-23 18.27 19.07 17.87 18.92 4.2M
2023-06-22 19.05 19.09 17.97 18.15 4.3M
2023-06-21 18.85 19.38 18.68 19.19 7.0M
2023-06-20 18.27 19.01 18.27 18.85 4.9M
2023-06-19 18.37 18.41 17.94 18.37 2.2M
2023-06-16 17.74 18.56 17.69 18.37 7.7M
2023-06-15 17.22 17.91 17.19 17.73 6.1M
2023-06-14 16.82 17.41 16.80 17.25 5.4M
2023-06-13 16.72 17.01 16.56 16.82 3.5M
2023-06-12 16.16 16.89 16.13 16.66 3.6M
2023-06-09 15.65 16.06 15.65 16.05 1.9M
2023-06-07 15.57 15.79 15.47 15.64 2.0M
2023-06-06 15.17 15.64 15.10 15.53 1.3M
2023-06-05 15.14 15.16 14.91 15.09 1.0M
2023-06-02 15.14 15.35 14.96 15.04 1.6M
2023-06-01 15.12 15.28 14.76 15.01 2.6M
2023-05-31 14.68 15.31 14.63 15.03 2.4M
2023-05-30 14.85 14.85 14.60 14.69 1.0M
2023-05-29 14.84 14.88 14.67 14.86 0.7M
2023-05-26 14.82 14.83 14.63 14.79 0.9M
2023-05-25 14.82 14.82 14.54 14.65 1.1M
2023-05-24 14.60 14.70 14.48 14.64 0.9M
2023-05-23 14.77 14.96 14.54 14.64 1.1M
2023-05-22 14.84 14.88 14.62 14.73 1.0M
2023-05-19 14.51 14.95 14.42 14.84 1.8M
2023-05-18 14.33 14.56 14.25 14.45 1.0M
2023-05-17 14.57 14.68 14.31 14.34 1.4M
2023-05-16 14.74 14.85 14.46 14.56 1.1M
2023-05-15 14.71 14.76 14.54 14.74 1.0M
2023-05-12 14.57 14.71 14.41 14.64 0.9M
2023-05-11 14.63 14.68 14.37 14.60 1.1M
2023-05-10 14.45 14.52 14.20 14.52 1.8M
2023-05-09 14.36 14.45 14.18 14.31 1.2M
2023-05-08 14.33 14.42 14.17 14.39 1.1M
2023-05-06 15.35 15.35 15.35 15.35 0.0M
2023-05-05 14.43 14.47 14.27 14.29 1.0M
2023-05-04 14.40 14.54 14.19 14.30 2.6M
2023-05-03 14.30 14.47 14.20 14.41 4.3M
2023-05-02 14.44 14.51 14.10 14.38 2.1M
2023-04-28 14.42 14.45 14.18 14.41 4.0M
2023-04-27 14.42 14.48 14.23 14.42 1.3M
2023-04-26 14.01 14.42 13.71 14.37 2.3M
2023-04-25 14.13 14.13 13.68 13.87 2.4M
2023-04-24 13.64 13.97 13.64 13.93 1.3M
2023-04-20 13.39 13.67 13.39 13.65 10.9M
2023-04-19 13.47 13.51 13.27 13.38 3.7M
2023-04-18 13.71 13.75 13.44 13.47 3.7M
2023-04-17 13.68 13.73 13.50 13.64 2.9M
2023-04-14 13.60 13.76 13.44 13.57 1.8M
2023-04-13 13.88 13.88 13.45 13.63 2.0M
2023-04-12 13.78 14.02 13.67 13.86 1.8M
2023-04-11 13.53 13.91 13.53 13.71 1.8M
2023-04-10 13.28 13.58 13.19 13.51 1.4M
2023-04-06 13.52 13.56 13.14 13.19 1.4M
2023-04-05 13.78 13.86 13.41 13.51 1.7M
2023-04-04 13.51 13.88 13.47 13.75 1.4M
2023-04-03 13.48 13.53 13.29 13.49 1.1M
2023-03-31 13.46 13.68 13.37 13.48 1.3M
2023-03-30 13.10 13.57 13.10 13.43 1.2M
2023-03-29 13.23 13.30 13.03 13.09 1.0M
2023-03-28 13.14 13.42 13.14 13.19 1.1M
2023-03-27 12.95 13.13 12.89 13.13 1.1M
2023-03-24 12.61 13.05 12.50 12.90 1.4M
2023-03-23 12.58 12.77 12.46 12.61 2.4M
2023-03-22 12.41 12.76 12.29 12.53 0.9M
2023-03-21 12.70 12.76 12.35 12.36 1.2M
2023-03-20 12.82 12.96 12.62 12.70 1.3M
2023-03-17 13.39 13.39 12.79 12.79 3.6M
2023-03-16 13.14 13.55 13.14 13.35 1.6M
2023-03-15 13.10 13.27 12.86 13.13 1.2M
2023-03-14 13.17 13.29 13.09 13.17 0.7M
2023-03-13 12.84 13.21 12.71 13.05 1.2M
2023-03-10 12.98 13.01 12.74 12.87 0.8M
2023-03-09 12.92 13.18 12.77 12.98 1.7M
2023-03-08 12.70 13.03 12.65 12.92 1.0M
2023-03-07 12.84 12.87 12.61 12.66 0.6M
2023-03-06 12.71 12.89 12.61 12.81 0.9M
2023-03-03 12.83 12.94 12.72 12.76 0.7M
2023-03-02 12.67 13.23 12.65 12.74 2.8M
2023-03-01 12.66 12.71 12.43 12.65 1.7M
2023-02-28 12.72 12.83 12.62 12.64 1.2M
2023-02-27 12.70 12.79 12.61 12.69 0.6M
2023-02-24 12.72 12.79 12.63 12.73 1.0M
2023-02-23 12.96 12.96 12.70 12.71 1.1M
2023-02-22 13.14 13.14 12.85 12.88 0.6M
2023-02-17 13.07 13.20 13.03 13.14 0.9M
2023-02-16 13.27 13.40 12.76 13.05 2.7M
2023-02-15 13.04 13.26 12.86 13.13 1.6M
2023-02-14 13.12 13.16 12.85 12.96 0.8M
2023-02-13 12.94 13.16 12.86 13.00 0.7M
2023-02-10 12.82 13.00 12.77 12.98 1.3M
2023-02-09 13.23 13.26 12.79 12.87 2.7M
2023-02-08 13.13 13.36 13.09 13.23 1.1M
2023-02-07 13.32 13.41 13.10 13.14 1.4M
2023-02-06 13.48 13.48 13.26 13.32 1.0M
2023-02-03 13.49 13.56 13.30 13.41 1.1M
2023-02-02 13.67 13.83 13.43 13.53 1.6M
2023-02-01 13.58 13.70 13.49 13.64 0.8M
2023-01-31 13.48 13.70 13.48 13.53 1.3M
2023-01-30 13.64 13.72 13.33 13.43 0.9M
2023-01-27 13.75 13.76 13.55 13.66 0.8M
2023-01-26 13.48 13.77 13.36 13.62 2.5M
2023-01-25 13.20 13.51 13.13 13.43 2.0M
2023-01-24 13.32 13.51 13.10 13.20 1.1M
2023-01-23 13.35 13.48 13.27 13.29 2.3M
2023-01-20 13.46 13.56 13.24 13.35 2.8M
2023-01-19 13.29 13.64 13.29 13.47 2.7M
2023-01-18 13.57 13.59 13.39 13.43 0.7M
2023-01-17 13.23 13.45 13.02 13.40 0.9M
2023-01-16 13.17 13.29 13.06 13.20 0.7M
2023-01-13 13.24 13.32 13.09 13.25 0.9M
2023-01-12 13.33 13.58 13.18 13.24 1.1M
2023-01-11 13.11 13.50 13.10 13.39 0.7M
2023-01-10 13.12 13.23 12.95 13.13 1.2M
2023-01-09 12.88 13.20 12.80 13.16 1.9M
2023-01-06 13.03 13.03 12.83 12.93 1.0M
2023-01-05 13.25 13.28 12.96 13.03 1.6M
2023-01-04 13.15 13.19 12.99 13.16 0.9M
2023-01-03 13.26 13.34 13.05 13.11 1.0M
2023-01-02 13.60 13.60 13.23 13.27 0.3M