Mercado abrirá em 6 h 15 min

Neoenergia S.A. (NEOE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
19,30+0,12 (+0,63%)
No fechamento: 05:06PM BRT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202419,3019,5419,2519,3019,301.158.300
30 de abr. de 202419,3119,3118,9719,1819,181.191.700
29 de abr. de 202419,3619,3819,1019,3119,311.104.100
26 de abr. de 202419,3019,4219,2819,3319,33727.700
25 de abr. de 202419,2819,4919,1419,3019,30796.500
24 de abr. de 202419,4019,5919,0219,3119,311.281.900
23 de abr. de 202419,3219,5519,1919,3619,36765.000
22 de abr. de 202419,3819,4719,2519,3519,351.204.500
22 de abr. de 20240.248421 Dividendo
19 de abr. de 202419,9020,1219,5719,5719,3210.714.200
18 de abr. de 202419,9020,0419,5319,8219,572.093.100
17 de abr. de 202419,7920,0619,6619,8519,601.751.200
16 de abr. de 202420,0820,2319,7219,7819,533.401.800
15 de abr. de 202420,3820,8119,9120,3520,094.289.700
12 de abr. de 202420,6020,6620,2020,3920,131.091.500
11 de abr. de 202420,8420,8420,5220,6020,341.247.400
10 de abr. de 202420,9521,0420,7720,8420,58667.400
09 de abr. de 202420,8121,1020,7721,1020,831.685.900
08 de abr. de 202420,6520,9320,6120,7520,49706.800
05 de abr. de 202420,3020,8120,2520,6520,391.422.000
04 de abr. de 202420,2920,7020,2920,3720,11620.800
03 de abr. de 202420,2920,3420,1220,2419,982.701.600
02 de abr. de 202420,4020,4020,0320,3020,041.517.300
01 de abr. de 202420,3420,5020,2520,4420,18961.800
28 de mar. de 202420,3520,4320,1520,3520,09765.000
27 de mar. de 202420,5520,5520,2820,5020,24809.600
26 de mar. de 202420,8020,8020,3420,4520,191.050.700
25 de mar. de 202420,4220,8520,4220,6620,401.127.200
22 de mar. de 202420,8020,8020,3920,6320,37981.500
21 de mar. de 202420,6920,8820,6220,8020,54886.600
20 de mar. de 202420,5320,7820,4220,7220,46984.300
19 de mar. de 202420,6520,7220,2120,6020,34977.700
18 de mar. de 202420,7920,9420,6420,6420,381.109.800
15 de mar. de 202420,9220,9720,4520,8620,604.093.700
14 de mar. de 202421,4221,4220,7720,9320,661.993.300
13 de mar. de 202421,4321,6321,1621,4421,171.431.100
12 de mar. de 202421,4921,5121,0621,4021,133.095.100
11 de mar. de 202421,8721,8921,3321,4521,181.274.600
08 de mar. de 202421,6422,0921,5321,8621,581.040.700
07 de mar. de 202421,3821,8721,2221,6521,381.603.400
06 de mar. de 202421,1921,3821,0621,3821,111.053.600
05 de mar. de 202421,1021,3620,9921,1920,921.068.100
04 de mar. de 202421,2721,5921,0921,2020,931.332.300
01 de mar. de 202421,6021,7421,0821,2721,00878.100
29 de fev. de 202421,2521,7520,9621,6021,331.139.000
28 de fev. de 202421,2321,2520,6621,2520,982.069.500
27 de fev. de 202421,3021,6821,3021,4121,14777.000
26 de fev. de 202421,1721,6021,1321,3021,03624.300
23 de fev. de 202420,9321,2320,8021,1820,91691.000
22 de fev. de 202421,3021,3020,7820,9820,71936.500
21 de fev. de 202421,0821,2920,7221,1920,921.738.300
20 de fev. de 202420,8821,7220,8221,2721,001.915.100
19 de fev. de 202421,0621,2120,6320,9120,641.023.900
16 de fev. de 202420,7321,6020,7321,1820,911.662.400
15 de fev. de 202420,4621,0520,4220,7420,48932.500
14 de fev. de 202420,3620,6120,2620,4620,201.157.600
09 de fev. de 202420,9320,9920,3020,4620,201.693.400
08 de fev. de 202421,3021,3020,7521,0220,751.544.000
07 de fev. de 202421,0521,2321,0121,2120,94909.800
06 de fev. de 202420,6221,2520,6121,0520,781.096.200
05 de fev. de 202420,7020,7020,2620,6820,42613.900
02 de fev. de 202420,6620,8420,3720,6320,37832.500
01 de fev. de 202420,4020,8020,0620,6620,40992.000
31 de jan. de 202420,2720,6920,2720,4020,14864.500
30 de jan. de 202420,7220,7220,2420,3120,05856.200
29 de jan. de 202420,7621,0620,4920,7220,46475.300
26 de jan. de 202420,9721,0920,7220,7620,50468.100
25 de jan. de 202420,9621,0020,8020,8020,54478.200
24 de jan. de 202420,8120,9720,5020,8120,551.066.000
23 de jan. de 202420,5320,7820,3120,7820,521.004.900
22 de jan. de 202420,7020,7720,2420,4920,23746.000
19 de jan. de 202420,7320,7320,2820,6520,39662.100
18 de jan. de 202421,1321,1620,5020,7320,47967.000
17 de jan. de 202421,3421,5420,9621,1220,85969.000
16 de jan. de 202421,1021,5621,0221,3821,111.260.500
15 de jan. de 202421,0921,3021,0121,1120,84505.900
12 de jan. de 202420,9421,1220,5821,0920,82969.000
11 de jan. de 202421,2021,2820,8120,9520,68715.400
10 de jan. de 202421,1221,3621,0321,1920,92790.900
09 de jan. de 202420,5521,3220,4621,1720,901.479.700
08 de jan. de 202420,3020,7820,3020,6720,41663.100
05 de jan. de 202420,3120,6720,1420,5820,32667.800
05 de jan. de 20240.416493 Dividendo
04 de jan. de 202420,9121,0120,7020,8720,19793.400
03 de jan. de 202421,0421,1920,7920,8320,16997.900
02 de jan. de 202421,3421,3420,8121,0120,331.231.500
28 de dez. de 202320,7521,4020,7121,3420,651.504.700
27 de dez. de 202320,3320,8320,1820,8120,141.528.700
26 de dez. de 202320,3220,4220,0820,3019,641.273.900
22 de dez. de 202320,2620,4820,0820,3219,661.498.600
21 de dez. de 202320,3020,3420,1420,2719,61879.900
20 de dez. de 202320,6020,6020,0320,2219,562.060.100
19 de dez. de 202320,4020,5420,2920,5319,86803.200
18 de dez. de 202320,3920,5820,2920,4019,74687.500
15 de dez. de 202320,3920,5320,1020,4119,751.201.400
14 de dez. de 202320,7521,1020,2420,4119,751.396.500
13 de dez. de 202320,3920,8620,3620,6920,02619.600
12 de dez. de 202320,1920,4520,0620,3919,73718.000
11 de dez. de 202320,2020,3419,9020,1919,54774.500
08 de dez. de 202320,3520,5420,1120,2019,551.038.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...