Neoenergia Sa (NEOE3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 18.34 | -0.1 | -0.54 | 18.46 | 18.5 | 18.18 | 8981 |
| 1719264600 | 18.44 | 0.21 | 1.15 | 18.16 | 18.63 | 18.16 | 8998 |
| 1719005400 | 18.23 | 0.36 | 2.01 | 17.9 | 18.32 | 17.75 | 9992 |
| 1718918940 | 17.87 | -0.03 | -0.17 | 17.89 | 18.09 | 17.75 | 8593 |
| 1718832540 | 17.9 | -0.05 | -0.28 | 17.91 | 17.98 | 17.74 | 11391 |
| 1718746200 | 17.95 | -0.01 | -0.06 | 18.1 | 18.1 | 17.8 | 10183 |
| 1718659800 | 17.96 | -0.32 | -1.75 | 18.25 | 18.33 | 17.96 | 9897 |
| 1718400600 | 18.28 | 0.18 | 0.99 | 18.29 | 18.29 | 17.91 | 10594 |
| 1718314200 | 18.1 | -0.18 | -0.98 | 18.32 | 18.34 | 18 | 8828 |
| 1718227800 | 18.28 | -0.41 | -2.19 | 18.73 | 18.88 | 18.21 | 12360 |
| 1718141400 | 18.69 | 0 | 0.00 | 18.69 | 18.71 | 18.4 | 9297 |
| 1718055000 | 18.69 | -0.03 | -0.16 | 18.71 | 18.75 | 18.19 | 14430 |
| 1717795800 | 18.72 | -0.48 | -2.50 | 19.24 | 19.45 | 18.69 | 13416 |
| 1717709400 | 19.2 | 0 | 0.00 | 19.2 | 19.28 | 18.91 | 8098 |
| 1717622940 | 19.2 | -0.05 | -0.26 | 19.23 | 19.25 | 18.92 | 9667 |
| 1717536600 | 19.25 | 0 | 0.00 | 19.29 | 19.34 | 19.14 | 7056 |
| 1717450200 | 19.25 | 0.31 | 1.64 | 18.9 | 19.34 | 18.8 | 11212 |
| 1717191000 | 18.94 | -0.3 | -1.56 | 19.2 | 19.5 | 18.91 | 11717 |
| 1717018140 | 19.24 | -0.18 | -0.93 | 19.4 | 19.62 | 19.2 | 8317 |
| 1716931740 | 19.42 | -0.18 | -0.92 | 19.54 | 19.7 | 19.27 | 7822 |
| 1716845340 | 19.6 | 0.04 | 0.20 | 19.5 | 19.76 | 19.5 | 7197 |
| 1716586200 | 19.56 | -0.04 | -0.20 | 19.6 | 19.79 | 19.48 | 7664 |
| 1716499800 | 19.6 | -0.19 | -0.96 | 19.79 | 19.79 | 19.32 | 9755 |
| 1716413340 | 19.79 | -0.3 | -1.49 | 20.01 | 20.01 | 19.57 | 10831 |
| 1716327000 | 20.09 | -0.04 | -0.20 | 20.13 | 20.33 | 19.96 | 7273 |
| 1716240600 | 20.13 | 0.18 | 0.90 | 19.91 | 20.23 | 19.77 | 8777 |
| 1715981400 | 19.95 | -0.19 | -0.94 | 20.17 | 20.2 | 19.88 | 8534 |
| 1715895000 | 20.14 | -0.02 | -0.10 | 20.16 | 20.45 | 20.1 | 7287 |
| 1715808600 | 20.16 | 0.58 | 2.96 | 19.62 | 20.42 | 19.5 | 11524 |
| 1715722200 | 19.58 | 0.16 | 0.82 | 19.35 | 19.76 | 19.35 | 7180 |
| 1715635800 | 19.42 | 0.15 | 0.78 | 19.3 | 19.43 | 19.2 | 7051 |
| 1715376600 | 19.27 | 0.02 | 0.10 | 19.3 | 19.42 | 19.13 | 9536 |
| 1715290140 | 19.25 | -0.25 | -1.28 | 19.4 | 19.43 | 19.15 | 9497 |
| 1715203800 | 19.5 | 0.11 | 0.57 | 19.4 | 19.56 | 19.23 | 7569 |
| 1715117400 | 19.39 | -0.32 | -1.62 | 19.71 | 19.91 | 19.38 | 12112 |
| 1715031000 | 19.71 | -0.07 | -0.35 | 19.76 | 19.88 | 19.63 | 9108 |
| 1714771800 | 19.78 | 0.34 | 1.75 | 19.44 | 19.98 | 19.44 | 11187 |
| 1714685400 | 19.44 | 0.06 | 0.31 | 19.36 | 19.52 | 19.18 | 10795 |
| 1714512600 | 19.38 | 0.15 | 0.78 | 19.31 | 19.38 | 19 | 11158 |
| 1714426200 | 19.23 | -0.02 | -0.10 | 19.35 | 19.43 | 19.16 | 8352 |
| 1714167000 | 19.25 | -0.05 | -0.26 | 19.3 | 19.44 | 19.24 | 8389 |
| 1714080540 | 19.3 | 0 | 0.00 | 19.43 | 19.48 | 19.15 | 9708 |
| 1713994200 | 19.3 | 0 | 0.00 | 19.35 | 19.57 | 19.05 | 12609 |
| 1713907800 | 19.3 | -0.12 | -0.62 | 19.42 | 19.55 | 19.2 | 10301 |
| 1713821340 | 19.42 | -0.32 | -1.62 | 19.5 | 19.5 | 19.28 | 14170 |
| 1713562200 | 19.74 | -0.18 | -0.90 | 19.8 | 20.12 | 19.55 | 9897 |
| 1713475800 | 19.92 | 0.16 | 0.81 | 19.85 | 20.08 | 19.59 | 14676 |
| 1713389400 | 19.76 | -0.04 | -0.20 | 19.79 | 20.07 | 19.67 | 10371 |
| 1713302940 | 19.8 | -0.42 | -2.08 | 20.33 | 20.33 | 19.73 | 13023 |
| 1713216600 | 20.22 | -0.2 | -0.98 | 20.39 | 20.8 | 19.91 | 13000 |
| 1712957400 | 20.42 | -0.32 | -1.54 | 20.5 | 20.66 | 20.2 | 10030 |
| 1712870940 | 20.74 | -0.2 | -0.96 | 20.93 | 20.94 | 20.54 | 7909 |
| 1712784540 | 20.94 | -0.06 | -0.29 | 20.98 | 21.07 | 20.76 | 8799 |
| 1712698140 | 21 | 0.25 | 1.20 | 20.8 | 21.08 | 20.77 | 8140 |
| 1712611740 | 20.75 | -0.09 | -0.43 | 20.79 | 20.91 | 20.61 | 8170 |
| 1712352600 | 20.84 | 0.38 | 1.86 | 20.48 | 20.84 | 20.28 | 9631 |
| 1712266140 | 20.46 | -0.04 | -0.20 | 20.24 | 20.7 | 20.24 | 8939 |
| 1712179740 | 20.5 | 0.13 | 0.64 | 20.3 | 20.5 | 20.13 | 8055 |
| 1712093400 | 20.37 | -0.14 | -0.68 | 20.44 | 20.5 | 20.04 | 10964 |
| 1712006940 | 20.51 | 0.15 | 0.74 | 20.36 | 20.51 | 20.26 | 11375 |
| 1711661400 | 20.36 | 0.03 | 0.15 | 20.37 | 20.48 | 20.16 | 9798 |
| 1711574940 | 20.33 | -0.17 | -0.83 | 20.5 | 20.7 | 20.29 | 7502 |
| 1711488540 | 20.5 | -0.15 | -0.73 | 20.68 | 20.83 | 20.33 | 8381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
