São Paulo - Delayed Quote BRL

Neoenergia S.A. (NEOE3.SA)

22.03
+0.62
+(2.90%)
At close: April 24 at 5:12:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.000.000.0022.0322.03-
Apr 23, 202520.4021.4220.4021.4121.411,438,700
Apr 22, 2025 0.350092 Dividend
Apr 22, 202520.5020.5620.1820.3020.301,001,000
Apr 17, 202520.7221.0220.5920.9420.59989,800
Apr 16, 202520.7120.9320.5420.7220.37783,700
Apr 15, 202520.5420.9520.4420.8420.492,368,500
Apr 14, 202520.5620.7220.3420.6520.301,476,100
Apr 11, 202520.3620.5320.0120.4720.131,397,000
Apr 10, 202520.4520.4820.0220.2519.911,078,400
Apr 9, 202520.2920.5919.9720.4520.111,243,600
Apr 8, 202520.2720.4819.8320.2919.951,586,100
Apr 7, 202520.3220.4620.0020.3620.02795,400
Apr 4, 202520.8020.8020.2820.4920.15850,600
Apr 3, 202520.6621.2320.5720.8920.54633,000
Apr 2, 202520.7120.9820.6020.7020.35740,000
Apr 1, 202520.8520.9820.7420.8220.47632,700
Mar 31, 202520.8521.2420.7720.9020.551,497,400
Mar 28, 202520.8721.0220.7520.8920.54474,500
Mar 27, 202520.9921.0920.7920.9520.60947,200
Mar 26, 202521.1021.1020.6320.9920.641,628,000
Mar 25, 202520.8321.3120.5621.0120.662,029,800
Mar 24, 202521.1821.2920.7220.8320.48440,300
Mar 21, 202520.8221.2920.7721.1820.831,532,500
Mar 20, 202520.8420.9020.6620.8220.47843,800
Mar 19, 202520.5920.9220.5920.9120.56915,300
Mar 18, 202520.6120.7720.5320.6920.34627,900
Mar 17, 202520.4020.7920.4020.6920.34611,700
Mar 14, 202520.4120.8420.2520.6420.29851,100
Mar 13, 202520.2020.5720.0620.4020.061,107,900
Mar 12, 202519.7120.2219.6620.1219.781,799,500
Mar 11, 202519.6819.7419.4619.7319.40920,000
Mar 10, 202519.8519.9919.6319.7919.461,542,500
Mar 7, 202519.5119.8819.2919.8719.54924,900
Mar 6, 202519.3719.8319.2519.5619.231,744,300
Mar 5, 202519.3319.5619.0119.3719.05851,000
Feb 28, 202519.3919.6419.2019.4519.121,122,700
Feb 27, 202519.6119.7319.3719.5919.26658,400
Feb 26, 202519.7419.8519.6419.6919.36510,400
Feb 25, 202519.3919.8019.3119.7419.41585,600
Feb 24, 202519.7219.7819.3219.4019.08611,500
Feb 21, 202519.6319.9019.5219.7719.441,108,200
Feb 20, 202519.7519.7519.1919.6419.313,341,600
Feb 19, 202520.1420.1619.4819.7519.421,832,700
Feb 18, 202520.1120.6819.9720.2919.951,899,600
Feb 17, 202519.6820.1419.5019.9719.641,153,000
Feb 14, 202518.7319.6318.6519.6319.301,884,400
Feb 13, 202518.3618.6718.2218.6718.361,339,100
Feb 12, 202518.3518.4217.9018.3618.054,723,600
Feb 11, 202518.2318.4818.1418.4018.095,396,900
Feb 10, 202518.2118.3918.0318.2017.904,206,000
Feb 7, 202518.4518.5118.0418.2017.901,837,700
Feb 6, 202518.6018.6718.3718.5218.21636,400
Feb 5, 202518.9018.9018.5318.5618.25381,600
Feb 4, 202518.6718.9618.5218.7618.45670,000
Feb 3, 202518.7118.7118.4518.6418.331,010,300
Jan 31, 202518.7818.9718.6818.7518.441,056,500
Jan 30, 202518.3218.9018.3018.7818.471,491,400
Jan 29, 202518.3818.4818.2418.2417.94586,400
Jan 28, 202518.4618.5518.2618.4318.12529,600
Jan 27, 202518.1018.5418.1018.4318.12732,200
Jan 24, 202518.1618.3118.0618.1017.80516,000
Jan 23, 202518.3218.4718.0418.2017.90826,700
Jan 22, 202518.3618.4918.1718.3718.06975,700
Jan 21, 202518.0818.4617.9618.3718.06763,900
Jan 20, 202518.3918.3918.0518.0717.77599,700
Jan 17, 202518.3718.4518.0618.3218.011,168,500
Jan 16, 202518.5018.6618.3018.3218.011,277,400
Jan 15, 202518.3018.4618.2318.4518.14453,900
Jan 14, 202518.1418.2518.0318.1217.82671,600
Jan 13, 202518.2218.2717.9318.1917.89719,300
Jan 10, 202518.5018.5018.0318.2317.93740,800
Jan 9, 202518.7618.7718.3718.3718.06543,500
Jan 8, 202519.0419.0718.7418.7618.45472,100
Jan 7, 202518.9719.1218.9119.0618.74621,400
Jan 6, 202518.8619.0218.8318.8918.57843,800
Jan 3, 202518.9319.0018.7118.9018.581,206,800
Jan 2, 202518.9118.9918.6218.9318.611,101,300
Dec 30, 202419.0919.0918.7518.9118.59456,100
Dec 27, 202418.9519.2118.9519.0218.70840,000
Dec 26, 202419.1219.1718.9218.9218.60580,900
Dec 23, 202419.5119.5119.0519.1218.80738,300
Dec 20, 202419.3719.6919.1819.5119.181,600,900
Dec 19, 202419.9520.0119.0319.3819.063,360,800
Dec 18, 2024 0.260528 Dividend
Dec 18, 202420.0920.4819.6819.9119.586,395,800
Dec 17, 202420.3220.6920.3220.4919.891,639,300
Dec 16, 202420.3020.6220.2620.2619.671,759,900
Dec 13, 202420.5220.6820.1220.3019.711,450,400
Dec 12, 202420.7420.8420.3620.5219.923,016,900
Dec 11, 202420.2720.9920.2620.7620.152,462,900
Dec 10, 202420.1920.3919.9020.2619.671,024,600
Dec 9, 202419.7820.3319.7320.1319.541,773,600
Dec 6, 202419.3319.8319.3319.7819.201,894,700
Dec 5, 202419.2919.7519.2619.5118.941,011,900
Dec 4, 202419.1519.2818.9519.2018.641,028,700
Dec 3, 202419.2019.3419.0419.1718.61910,100
Dec 2, 202419.4019.4019.0119.2018.641,151,400
Nov 29, 202419.6919.6918.9819.4018.831,443,300
Nov 28, 202420.4620.7919.5019.5018.932,966,500
Nov 27, 202420.0420.7520.0120.6820.086,148,200
Nov 26, 202419.9020.2319.8720.0419.45779,300
Nov 25, 202419.8820.0719.7319.8019.221,160,900
Nov 22, 202419.6119.9519.5219.9519.372,204,700
Nov 21, 202419.5519.6319.2419.4518.881,502,000
Nov 19, 202419.6219.7819.4119.6519.081,276,400
Nov 18, 202419.1019.6119.0519.5218.952,122,300
Nov 14, 202418.9919.2818.7919.1018.54501,600
Nov 13, 202418.6518.9918.4318.9918.441,506,000
Nov 12, 202419.0519.0918.6318.7118.161,148,600
Nov 11, 202419.5419.5719.0419.0418.481,019,500
Nov 8, 202419.3919.5919.2719.4718.903,659,600
Nov 7, 202419.4119.5719.3119.3518.781,168,700
Nov 6, 202419.4519.5419.2419.4018.832,330,300
Nov 5, 202419.4719.6319.3519.4518.881,585,200
Nov 4, 202419.0019.4819.0019.4618.891,177,200
Nov 1, 202419.1319.1318.9519.1018.542,069,500
Oct 31, 202419.0119.2418.9819.1018.54995,700
Oct 30, 202419.2519.3219.0119.1018.54653,900
Oct 29, 202419.2019.3119.1519.2518.69953,600
Oct 28, 202419.1719.3619.0819.2018.641,737,100
Oct 25, 202419.0819.2318.9519.0518.49787,700
Oct 24, 202419.0819.3118.7619.1018.541,000,100
Oct 23, 202419.0019.5918.6719.1918.631,393,500
Oct 22, 202419.3019.3819.1219.3018.741,070,600
Oct 21, 202419.2919.4319.2019.2918.731,346,600
Oct 18, 202419.3119.4319.1319.2918.732,227,200
Oct 17, 202419.2019.3919.0019.2918.731,034,900
Oct 16, 202419.0719.2819.0619.2518.692,343,600
Oct 15, 202419.0519.1518.9619.0718.51937,900
Oct 14, 202419.0019.0618.7719.0318.47852,200
Oct 11, 202419.0019.0018.7118.9018.35519,700
Oct 10, 202418.9018.9518.7218.9518.40534,300
Oct 9, 202419.0219.0318.7318.9518.405,325,800
Oct 8, 202419.0519.1118.9919.0018.44468,000
Oct 7, 202418.8419.0318.8019.0018.44386,400
Oct 4, 202418.8818.9518.6518.8418.29547,300
Oct 3, 202419.3919.4418.8918.8918.34903,700
Oct 2, 202419.1719.6919.1719.3918.82896,200
Oct 1, 202419.6019.6518.9219.1218.562,423,600
Sep 30, 202420.0020.0919.4719.6019.03728,200
Sep 27, 202419.7919.9519.7819.9219.341,295,300
Sep 26, 202419.7219.7919.5619.7919.21819,700
Sep 25, 202419.5119.5919.4619.5218.95579,600
Sep 24, 202419.6819.7219.4319.5118.94597,200
Sep 23, 202419.7319.7719.3819.5018.93583,900
Sep 20, 202419.8420.0219.6419.7719.192,021,100
Sep 19, 202419.7820.2819.7819.9619.381,937,400
Sep 18, 202419.7519.8119.6119.7519.17463,700
Sep 17, 202419.7219.9119.6219.7419.16421,800
Sep 16, 202419.7020.0119.6719.6919.11497,000
Sep 13, 202419.4019.8019.4019.6619.09403,000
Sep 12, 202419.5519.6319.2819.4018.831,128,800
Sep 11, 202419.6519.7019.4219.5518.98879,400
Sep 10, 202420.1020.1319.6219.7219.14751,900
Sep 9, 202420.4320.5220.2320.2419.65579,500
Sep 6, 202420.6120.7820.4220.4319.83623,100
Sep 5, 202420.4920.8320.3220.6220.021,408,800
Sep 4, 202420.1520.5419.9720.5019.90654,600
Sep 3, 202419.6720.1419.6520.0319.441,019,500
Sep 2, 202419.9019.9519.6519.6519.08728,700
Aug 30, 202419.5420.1019.4419.9019.321,510,900
Aug 29, 202419.6719.9019.5219.6019.03707,400
Aug 28, 202419.6019.8219.3919.7119.13447,200
Aug 27, 202419.5419.8219.5419.6419.07737,400
Aug 26, 202420.1120.1719.5319.5618.99976,400
Aug 23, 202419.2920.2519.2420.1119.521,789,600
Aug 22, 202419.4019.5319.2719.4118.84788,600
Aug 21, 202419.2119.6219.2019.3918.821,126,900
Aug 20, 202419.4419.4419.1519.1918.63758,400
Aug 19, 202419.2619.4519.1519.4518.88959,500
Aug 16, 202419.1819.3819.0419.2218.66899,800
Aug 15, 202419.3919.3919.0919.1018.54567,100
Aug 14, 202418.9219.4718.8219.3818.81987,200
Aug 13, 202418.8018.9918.7718.7918.24637,500
Aug 12, 202418.6919.1318.6918.7718.221,014,200
Aug 9, 202418.5018.7318.4518.7018.15542,600
Aug 8, 202418.3918.5618.3018.4517.91783,900
Aug 7, 202418.1018.7618.1018.4817.94960,900
Aug 6, 202418.1018.3018.0518.0517.52639,000
Aug 5, 202418.1118.3217.9818.1017.57920,500
Aug 2, 202418.2618.5018.2518.3817.84546,100
Aug 1, 202418.1718.5518.0018.2617.731,019,100
Jul 31, 202418.3518.4218.1018.1217.59491,300
Jul 30, 202418.3518.5718.2118.3517.811,076,100
Jul 29, 202418.2018.3918.0918.3917.85873,900
Jul 26, 202417.8918.2717.8118.1717.64817,900
Jul 25, 202418.0618.0917.8617.8717.351,543,300
Jul 24, 202418.5919.1417.8018.0317.504,284,100
Jul 23, 202418.6118.6918.4118.5317.99773,300
Jul 22, 202418.5818.6918.4618.5718.03513,900
Jul 19, 202418.7218.8518.3818.4517.91992,100
Jul 18, 202419.0419.0518.7118.7118.16576,700
Jul 17, 202418.6119.0218.6118.9918.441,240,900
Jul 16, 202418.5318.9818.5318.6518.111,119,100
Jul 15, 202419.2219.2418.5218.5217.981,519,900
Jul 12, 202419.1119.2019.0119.2018.64501,400
Jul 11, 202419.1119.3119.0119.1018.54607,300
Jul 10, 202419.3019.4819.1319.1318.571,715,700
Jul 9, 202418.8919.2718.7719.1518.591,111,300
Jul 8, 202418.5919.0118.4218.8218.27899,000
Jul 5, 202418.7918.7918.3818.4517.911,307,700
Jul 4, 202418.5018.7018.4118.6718.12468,900
Jul 3, 202418.2518.5918.2518.3717.83676,000
Jul 2, 2024 0.164859 Dividend
Jul 2, 202418.5118.5518.2318.2917.76892,300
Jul 1, 202418.6018.8118.4818.6517.94811,000
Jun 28, 202418.6618.6618.4118.5717.87541,900
Jun 27, 202418.5218.7718.4318.6117.911,328,000
Jun 26, 202418.3518.5918.2918.5117.81767,600
Jun 25, 202418.3818.5218.1718.3617.67682,600
Jun 24, 202418.1618.6218.1618.4117.71743,900
Jun 21, 202417.8618.3317.7518.1617.471,064,500
Jun 20, 202417.8218.1017.7717.8617.18755,400
Jun 19, 202417.9417.9717.7217.7317.06700,800
Jun 18, 202418.1118.1117.7817.9117.23851,200
Jun 17, 202418.3018.3517.9418.0117.33976,000
Jun 14, 202418.1018.2617.8918.2517.561,833,100
Jun 13, 202418.3718.4317.9718.1017.42936,200
Jun 12, 202418.8218.8218.2018.2317.541,007,400
Jun 11, 202418.5518.6918.3818.4717.77993,800
Jun 10, 202418.7018.7518.1518.5017.801,640,800
Jun 7, 202419.2219.2218.6618.6617.951,116,800
Jun 6, 202419.1619.2718.9119.2218.49441,700
Jun 5, 202419.2319.2818.9119.0218.30544,200
Jun 4, 202419.2819.3219.1319.1918.46521,600
Jun 3, 202418.8819.3218.7219.2918.56812,700
May 31, 202419.1619.2318.9018.9018.19496,000
May 29, 202419.2919.6219.1219.1218.40536,500
May 28, 202419.5519.7219.2419.2418.51391,200
May 27, 202419.6019.7419.4919.5418.80279,000
May 24, 202419.4119.7719.4119.6018.86485,900
May 23, 202419.5919.5919.3019.4018.67668,500
May 22, 202419.9820.0119.5619.5918.85695,700
May 21, 202420.1320.3219.9320.0019.241,012,700
May 20, 202419.9220.2319.7620.0419.28812,000
May 17, 202420.1420.2019.8819.9119.16697,400
May 16, 202420.2420.4620.1120.1719.41607,400
May 15, 202419.5420.4219.5420.3919.621,971,600
May 14, 202419.3119.6819.3119.6618.922,213,100
May 13, 202419.2019.4019.1919.3018.571,150,100
May 10, 202419.3719.4019.1119.2018.47460,200
May 9, 202419.3919.4119.1419.3018.57603,200
May 8, 202419.4019.5319.2319.4018.67637,000
May 7, 202419.6519.7719.3519.3518.621,201,000
May 6, 202419.7619.8719.6419.7118.961,628,500
May 3, 202419.5519.9919.5319.7619.013,966,100
May 2, 202419.3019.5419.2519.3018.571,158,300
Apr 30, 202419.3119.3118.9719.1818.451,191,700
Apr 29, 202419.3619.3819.1019.3118.581,104,100
Apr 26, 202419.3019.4219.2819.3318.60727,700
Apr 25, 202419.2819.4919.1419.3018.57796,500
Apr 24, 202419.4019.5919.0219.3118.581,281,900

Related Tickers

TAEE4.SA Transmissora Aliança de Energia Elétrica S.A.
12.05
+2.12%
 
ENGI11.SA Energisa S.A.
45.05
+3.28%
 
CPFE3.SA CPFL Energia S.A.
38.95
+2.10%
 
COCE3.SA Companhia Energética do Ceará - COELCE
25.00
0.00%
 
GEPA4.SA Rio Paranapanema Energia S.A.
33.49
+1.48%
 
EKTR4.SA Elektro Redes S.A.
53.87
+7.74%
 
CEBR6.SA Companhia Energética de Brasília - CEB
21.80
-0.50%
 
CLSC4.SA Centrais Elétricas de Santa Catarina S.A.
82.44
+0.08%
 
TAEE3.SA Transmissora Aliança de Energia Elétrica S.A.
11.95
+1.96%
 
EQTL3.SA Equatorial S.A.
35.45
+2.22%