Mercados españoles abiertos en 2 hrs 23 min

Neoenergia S.A. (NEOE3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
18,36-0,05 (-0,27%)
Al cierre: 05:06PM BRT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202418,3818,5218,1718,3618,36682.600
24 jun 202418,1618,6218,1618,4118,41743.900
21 jun 202417,8618,3317,7518,1618,161.064.500
20 jun 202417,8218,1017,7717,8617,86755.400
19 jun 202417,9417,9717,7217,7317,73700.800
18 jun 202418,1118,1117,7817,9117,91851.200
17 jun 202418,3018,3517,9418,0118,01976.000
14 jun 202418,1018,2617,8918,2518,251.833.100
13 jun 202418,3718,4317,9718,1018,10936.200
12 jun 202418,8218,8218,2018,2318,231.007.400
11 jun 202418,5518,6918,3818,4718,47993.800
10 jun 202418,7018,7518,1518,5018,501.640.800
07 jun 202419,2219,2218,6618,6618,661.116.800
06 jun 202419,1619,2718,9119,2219,22441.700
05 jun 202419,2319,2818,9119,0219,02544.200
04 jun 202419,2819,3219,1319,1919,19521.600
03 jun 202418,8819,3218,7219,2919,29812.700
31 may 202419,1619,2318,9018,9018,90496.000
29 may 202419,2919,6219,1219,1219,12536.500
28 may 202419,5519,7219,2419,2419,24391.200
27 may 202419,6019,7419,4919,5419,54279.000
24 may 202419,4119,7719,4119,6019,60485.900
23 may 202419,5919,5919,3019,4019,40668.500
22 may 202419,9820,0119,5619,5919,59695.700
21 may 202420,1320,3219,9320,0020,001.012.700
20 may 202419,9220,2319,7620,0420,04812.000
17 may 202420,1420,2019,8819,9119,91697.400
16 may 202420,2420,4620,1120,1720,17607.400
15 may 202419,5420,4219,5420,3920,391.971.600
14 may 202419,3119,6819,3119,6619,662.213.100
13 may 202419,2019,4019,1919,3019,301.150.100
10 may 202419,3719,4019,1119,2019,20460.200
09 may 202419,3919,4119,1419,3019,30603.200
08 may 202419,4019,5319,2319,4019,40637.000
07 may 202419,6519,7719,3519,3519,351.201.000
06 may 202419,7619,8719,6419,7119,711.628.500
03 may 202419,5519,9919,5319,7619,763.966.100
02 may 202419,3019,5419,2519,3019,301.158.300
30 abr 202419,3119,3118,9719,1819,181.191.700
29 abr 202419,3619,3819,1019,3119,311.104.100
26 abr 202419,3019,4219,2819,3319,33727.700
25 abr 202419,2819,4919,1419,3019,30796.500
24 abr 202419,4019,5919,0219,3119,311.281.900
23 abr 202419,3219,5519,1919,3619,36765.000
22 abr 202419,3819,4719,2519,3519,351.204.500
22 abr 20240.248421 Dividendo
19 abr 202419,9020,1219,5719,5719,3210.714.200
18 abr 202419,9020,0419,5319,8219,572.093.100
17 abr 202419,7920,0619,6619,8519,601.751.200
16 abr 202420,0820,2319,7219,7819,533.401.800
15 abr 202420,3820,8119,9120,3520,094.289.700
12 abr 202420,6020,6620,2020,3920,131.091.500
11 abr 202420,8420,8420,5220,6020,341.247.400
10 abr 202420,9521,0420,7720,8420,58667.400
09 abr 202420,8121,1020,7721,1020,831.685.900
08 abr 202420,6520,9320,6120,7520,49706.800
05 abr 202420,3020,8120,2520,6520,391.422.000
04 abr 202420,2920,7020,2920,3720,11620.800
03 abr 202420,2920,3420,1220,2419,982.701.600
02 abr 202420,4020,4020,0320,3020,041.517.300
01 abr 202420,3420,5020,2520,4420,18961.800
28 mar 202420,3520,4320,1520,3520,09765.000
27 mar 202420,5520,5520,2820,5020,24809.600
26 mar 202420,8020,8020,3420,4520,191.050.700
25 mar 202420,4220,8520,4220,6620,401.127.200
22 mar 202420,8020,8020,3920,6320,37981.500
21 mar 202420,6920,8820,6220,8020,54886.600
20 mar 202420,5320,7820,4220,7220,46984.300
19 mar 202420,6520,7220,2120,6020,34977.700
18 mar 202420,7920,9420,6420,6420,381.109.800
15 mar 202420,9220,9720,4520,8620,604.093.700
14 mar 202421,4221,4220,7720,9320,661.993.300
13 mar 202421,4321,6321,1621,4421,171.431.100
12 mar 202421,4921,5121,0621,4021,133.095.100
11 mar 202421,8721,8921,3321,4521,181.274.600
08 mar 202421,6422,0921,5321,8621,581.040.700
07 mar 202421,3821,8721,2221,6521,381.603.400
06 mar 202421,1921,3821,0621,3821,111.053.600
05 mar 202421,1021,3620,9921,1920,921.068.100
04 mar 202421,2721,5921,0921,2020,931.332.300
01 mar 202421,6021,7421,0821,2721,00878.100
29 feb 202421,2521,7520,9621,6021,331.139.000
28 feb 202421,2321,2520,6621,2520,982.069.500
27 feb 202421,3021,6821,3021,4121,14777.000
26 feb 202421,1721,6021,1321,3021,03624.300
23 feb 202420,9321,2320,8021,1820,91691.000
22 feb 202421,3021,3020,7820,9820,71936.500
21 feb 202421,0821,2920,7221,1920,921.738.300
20 feb 202420,8821,7220,8221,2721,001.915.100
19 feb 202421,0621,2120,6320,9120,641.023.900
16 feb 202420,7321,6020,7321,1820,911.662.400
15 feb 202420,4621,0520,4220,7420,48932.500
14 feb 202420,3620,6120,2620,4620,201.157.600
09 feb 202420,9320,9920,3020,4620,201.693.400
08 feb 202421,3021,3020,7521,0220,751.544.000
07 feb 202421,0521,2321,0121,2120,94909.800
06 feb 202420,6221,2520,6121,0520,781.096.200
05 feb 202420,7020,7020,2620,6820,42613.900
02 feb 202420,6620,8420,3720,6320,37832.500
01 feb 202420,4020,8020,0620,6620,40992.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...