Neoenergia Sa (NEOE3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 8.0487804878 | 20.5 | 22.15 | 20.18 | 2651133 | 21.71549614 | CS |
| 4 | 1.28 | 6.13320555822 | 20.87 | 22.15 | 19.83 | 1359861 | 20.96061416 | CS |
| 12 | 3.37 | 17.9446219382 | 18.78 | 22.15 | 17.9 | 1424025 | 19.92135367 | CS |
| 26 | 3.07 | 16.0901467505 | 19.08 | 22.15 | 17.9 | 1425150 | 19.69677167 | CS |
| 52 | 2.87 | 14.8858921162 | 19.28 | 22.15 | 17.72 | 1208106 | 19.4443211 | CS |
| 156 | 4.59 | 26.138952164 | 17.56 | 22.19 | 13.32 | 1515737 | 17.92142035 | CS |
| 260 | 4.36 | 24.5081506464 | 17.79 | 22.69 | 13.32 | 1863173 | 17.70110822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 22.13 | 0.08 | 0.36 | 22.05 | 22.15 | 21.73 | 815400 |
| 1745530200 | 22.05 | 0.64 | 2.99 | 21.41 | 22.05 | 21.4 | 5520600 |
| 1745443740 | 21.41 | 1.11 | 5.47 | 20.4 | 21.42 | 20.4 | 1438700 |
| 1745357400 | 20.3 | -0.64 | -3.06 | 20.5 | 20.56 | 20.18 | 994100 |
| 1744925400 | 20.94 | 0.18 | 0.87 | 20.72 | 21.02 | 20.59 | 989800 |
| 1744839000 | 20.76 | 0.07 | 0.34 | 20.71 | 20.93 | 20.54 | 782500 |
| 1744752600 | 20.69 | 0.07 | 0.34 | 20.54 | 20.95 | 20.44 | 2360800 |
| 1744666200 | 20.62 | 0.07 | 0.34 | 20.56 | 20.72 | 20.34 | 1476000 |
| 1744407000 | 20.55 | 0.46 | 2.29 | 20.36 | 20.55 | 20.01 | 1397000 |
| 1744320600 | 20.09 | -0.36 | -1.76 | 20.45 | 20.48 | 20.02 | 1077800 |
| 1744234200 | 20.45 | 0.15 | 0.74 | 20.29 | 20.59 | 19.97 | 1243600 |
| 1744147800 | 20.3 | 0.07 | 0.35 | 20.27 | 20.48 | 19.83 | 1586000 |
| 1744061400 | 20.23 | -0.26 | -1.27 | 20.32 | 20.46 | 20 | 793200 |
| 1743802200 | 20.49 | -0.3 | -1.44 | 20.8 | 20.8 | 20.28 | 850600 |
| 1743715800 | 20.79 | 0.08 | 0.39 | 20.66 | 21.23 | 20.57 | 632700 |
| 1743629400 | 20.71 | -0.1 | -0.48 | 20.71 | 20.98 | 20.6 | 729600 |
| 1743542940 | 20.81 | -0.09 | -0.43 | 20.85 | 20.98 | 20.74 | 632600 |
| 1743456600 | 20.9 | 0.01 | 0.05 | 20.85 | 21.24 | 20.77 | 1497400 |
| 1743197400 | 20.89 | -0.06 | -0.29 | 20.87 | 21.02 | 20.75 | 474500 |
| 1743111000 | 20.95 | -0.07 | -0.33 | 20.99 | 21.09 | 20.79 | 947200 |
| 1743024600 | 21.02 | 0.01 | 0.05 | 21.1 | 21.1 | 20.63 | 1625600 |
| 1742938200 | 21.01 | 0.07 | 0.33 | 20.83 | 21.31 | 20.56 | 2029500 |
| 1742851740 | 20.94 | -0.24 | -1.13 | 21.18 | 21.29 | 20.72 | 440200 |
| 1742592600 | 21.18 | 0.31 | 1.49 | 20.82 | 21.29 | 20.77 | 1532500 |
| 1742506200 | 20.87 | -0.04 | -0.19 | 20.84 | 20.9 | 20.66 | 843200 |
| 1742419800 | 20.91 | 0.32 | 1.55 | 20.59 | 20.92 | 20.59 | 915300 |
| 1742333400 | 20.59 | -0.06 | -0.29 | 20.61 | 20.77 | 20.53 | 625800 |
| 1742247000 | 20.65 | 0.03 | 0.15 | 20.4 | 20.79 | 20.4 | 610900 |
| 1741987800 | 20.62 | 0.25 | 1.23 | 20.41 | 20.84 | 20.25 | 851100 |
| 1741901400 | 20.37 | 0.28 | 1.39 | 20.2 | 20.57 | 20.06 | 1100800 |
| 1741814940 | 20.09 | 0.5 | 2.55 | 19.71 | 20.22 | 19.66 | 1798500 |
| 1741728600 | 19.59 | -0.07 | -0.36 | 19.68 | 19.74 | 19.46 | 919700 |
| 1741642140 | 19.66 | -0.21 | -1.06 | 19.85 | 19.99 | 19.63 | 1541800 |
| 1741382940 | 19.87 | 0.31 | 1.58 | 19.51 | 19.88 | 19.29 | 924900 |
| 1741296540 | 19.56 | 0.19 | 0.98 | 19.37 | 19.83 | 19.25 | 1744300 |
| 1741210140 | 19.37 | -0.08 | -0.41 | 19.33 | 19.56 | 19.01 | 851000 |
| 1740778200 | 19.45 | -0.14 | -0.71 | 19.39 | 19.64 | 19.2 | 1122700 |
| 1740691740 | 19.59 | -0.1 | -0.51 | 19.61 | 19.73 | 19.37 | 658400 |
| 1740605400 | 19.69 | -0.05 | -0.25 | 19.74 | 19.85 | 19.64 | 510400 |
| 1740519000 | 19.74 | 0.34 | 1.75 | 19.39 | 19.8 | 19.31 | 585600 |
| 1740432540 | 19.4 | -0.37 | -1.87 | 19.72 | 19.78 | 19.32 | 611500 |
| 1740173400 | 19.77 | 0.13 | 0.66 | 19.63 | 19.9 | 19.52 | 1108200 |
| 1740087000 | 19.64 | -0.11 | -0.56 | 19.75 | 19.75 | 19.19 | 3341600 |
| 1740000540 | 19.75 | -0.54 | -2.66 | 20.14 | 20.16 | 19.48 | 1832700 |
| 1739914140 | 20.29 | 0.32 | 1.60 | 20.11 | 20.68 | 19.97 | 1899600 |
| 1739827800 | 19.97 | 0.34 | 1.73 | 19.68 | 20.14 | 19.5 | 1153000 |
| 1739568600 | 19.63 | 0.96 | 5.14 | 18.73 | 19.63 | 18.65 | 1884100 |
| 1739482140 | 18.67 | 0.31 | 1.69 | 18.36 | 18.67 | 18.22 | 1339100 |
| 1739395740 | 18.36 | -0.04 | -0.22 | 18.35 | 18.42 | 17.9 | 4723600 |
| 1739309400 | 18.4 | 0.2 | 1.10 | 18.23 | 18.48 | 18.14 | 5396900 |
| 1739222940 | 18.2 | 0 | 0.00 | 18.21 | 18.39 | 18.03 | 4206000 |
| 1738963800 | 18.2 | -0.32 | -1.73 | 18.45 | 18.51 | 18.04 | 1837700 |
| 1738877340 | 18.52 | -0.04 | -0.22 | 18.6 | 18.67 | 18.37 | 636400 |
| 1738790940 | 18.56 | -0.2 | -1.07 | 18.9 | 18.9 | 18.53 | 381600 |
| 1738704600 | 18.76 | 0.12 | 0.64 | 18.67 | 18.96 | 18.52 | 670000 |
| 1738618200 | 18.64 | -0.11 | -0.59 | 18.71 | 18.71 | 18.45 | 1010300 |
| 1738358940 | 18.75 | -0.03 | -0.16 | 18.78 | 18.97 | 18.68 | 1056200 |
| 1738272540 | 18.78 | 0.54 | 2.96 | 18.32 | 18.9 | 18.3 | 1491400 |
| 1738186200 | 18.24 | -0.19 | -1.03 | 18.38 | 18.48 | 18.24 | 586400 |
| 1738099740 | 18.43 | 0 | 0.00 | 18.46 | 18.55 | 18.26 | 529600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
