Australia markets closed

Neoenergia S.A. (NEOE3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
19.85-0.15 (-0.75%)
As of 10:29AM BRT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202419.9820.0119.8119.8519.8529,100
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 Apr 202419.3119.3118.9719.1819.181,191,700
29 Apr 202419.3619.3819.1019.3119.311,104,100
26 Apr 202419.3019.4219.2819.3319.33727,700
25 Apr 202419.2819.4919.1419.3019.30796,500
24 Apr 202419.4019.5919.0219.3119.311,281,900
23 Apr 202419.3219.5519.1919.3619.36765,000
22 Apr 202419.3819.4719.2519.3519.351,204,500
22 Apr 20240.248421 Dividend
19 Apr 202419.9020.1219.5719.5719.3210,714,200
18 Apr 202419.9020.0419.5319.8219.572,093,100
17 Apr 202419.7920.0619.6619.8519.601,751,200
16 Apr 202420.0820.2319.7219.7819.533,401,800
15 Apr 202420.3820.8119.9120.3520.094,289,700
12 Apr 202420.6020.6620.2020.3920.131,091,500
11 Apr 202420.8420.8420.5220.6020.341,247,400
10 Apr 202420.9521.0420.7720.8420.58667,400
09 Apr 202420.8121.1020.7721.1020.831,685,900
08 Apr 202420.6520.9320.6120.7520.49706,800
05 Apr 202420.3020.8120.2520.6520.391,422,000
04 Apr 202420.2920.7020.2920.3720.11620,800
03 Apr 202420.2920.3420.1220.2419.982,701,600
02 Apr 202420.4020.4020.0320.3020.041,517,300
01 Apr 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
31 Jan 202420.2720.6920.2720.4020.14864,500
30 Jan 202420.7220.7220.2420.3120.05856,200
29 Jan 202420.7621.0620.4920.7220.46475,300
26 Jan 202420.9721.0920.7220.7620.50468,100
25 Jan 202420.9621.0020.8020.8020.54478,200
24 Jan 202420.8120.9720.5020.8120.551,066,000
23 Jan 202420.5320.7820.3120.7820.521,004,900
22 Jan 202420.7020.7720.2420.4920.23746,000
19 Jan 202420.7320.7320.2820.6520.39662,100
18 Jan 202421.1321.1620.5020.7320.47967,000
17 Jan 202421.3421.5420.9621.1220.85969,000
16 Jan 202421.1021.5621.0221.3821.111,260,500
15 Jan 202421.0921.3021.0121.1120.84505,900
12 Jan 202420.9421.1220.5821.0920.82969,000
11 Jan 202421.2021.2820.8120.9520.68715,400
10 Jan 202421.1221.3621.0321.1920.92790,900
09 Jan 202420.5521.3220.4621.1720.901,479,700
08 Jan 202420.3020.7820.3020.6720.41663,100
05 Jan 202420.3120.6720.1420.5820.32667,800
05 Jan 20240.416493 Dividend
04 Jan 202420.9121.0120.7020.8720.19793,400
03 Jan 202421.0421.1920.7920.8320.16997,900
02 Jan 202421.3421.3420.8121.0120.331,231,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...