Neoenergia S.A. (BVMF:NEOE3)
Brazil · Delayed Price · Currency is BRL 26.52
+0.42 (1.61%)
Aug 22, 2025, 5:07 PM GMT-3
Neoenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.20 | 26.62 | 26.08 | 26.52 | 26.52 | 1.61% | 2,084,500 |
| Aug 21, 2025 | 26.20 | 26.34 | 26.01 | 26.10 | 26.10 | -0.61% | 605,700 |
| Aug 20, 2025 | 26.25 | 26.34 | 25.93 | 26.26 | 26.26 | 0.04% | 827,800 |
| Aug 19, 2025 | 26.68 | 26.70 | 26.06 | 26.25 | 26.25 | -2.60% | 721,400 |
| Aug 18, 2025 | 26.70 | 26.95 | 26.63 | 26.95 | 26.95 | 0.94% | 817,200 |
| Aug 15, 2025 | 26.97 | 27.15 | 26.70 | 26.70 | 26.70 | -0.56% | 677,300 |
| Aug 14, 2025 | 26.57 | 26.87 | 26.24 | 26.85 | 26.85 | 0.67% | 2,239,500 |
| Aug 13, 2025 | 26.96 | 27.36 | 26.67 | 26.67 | 26.67 | -1.08% | 1,050,300 |
| Aug 12, 2025 | 26.39 | 27.05 | 26.39 | 26.96 | 26.96 | 2.12% | 703,400 |
| Aug 11, 2025 | 26.66 | 26.74 | 26.40 | 26.40 | 26.40 | -1.57% | 1,141,700 |
| Aug 8, 2025 | 26.26 | 26.95 | 26.15 | 26.82 | 26.82 | 2.13% | 1,291,100 |
| Aug 7, 2025 | 25.74 | 26.26 | 25.55 | 26.26 | 26.26 | 2.02% | 1,329,000 |
| Aug 6, 2025 | 25.26 | 25.84 | 25.02 | 25.74 | 25.74 | 2.26% | 1,703,300 |
| Aug 5, 2025 | 24.86 | 25.38 | 24.65 | 25.17 | 25.17 | 1.41% | 2,058,400 |
| Aug 4, 2025 | 24.81 | 25.09 | 24.72 | 24.82 | 24.82 | 0.24% | 1,603,400 |
| Aug 1, 2025 | 24.62 | 25.15 | 24.48 | 24.76 | 24.76 | 1.02% | 2,377,900 |
| Jul 31, 2025 | 24.55 | 24.85 | 24.45 | 24.51 | 24.51 | -1.61% | 895,800 |
| Jul 30, 2025 | 24.22 | 25.09 | 24.22 | 24.91 | 24.91 | 2.43% | 1,016,700 |
| Jul 29, 2025 | 23.56 | 24.56 | 23.21 | 24.32 | 24.32 | 3.49% | 1,289,900 |
| Jul 28, 2025 | 23.77 | 23.88 | 23.26 | 23.50 | 23.50 | -1.26% | 924,100 |
| Jul 25, 2025 | 24.21 | 24.28 | 23.75 | 23.80 | 23.80 | -1.37% | 541,300 |
| Jul 24, 2025 | 24.48 | 24.48 | 24.13 | 24.13 | 24.13 | -1.47% | 653,000 |
| Jul 23, 2025 | 23.50 | 24.49 | 23.48 | 24.49 | 24.49 | 5.61% | 2,326,600 |
| Jul 22, 2025 | 23.56 | 23.61 | 23.15 | 23.19 | 23.19 | -1.11% | 962,900 |
| Jul 21, 2025 | 23.71 | 23.74 | 23.28 | 23.45 | 23.45 | -0.21% | 893,500 |
| Jul 18, 2025 | 24.01 | 24.01 | 23.50 | 23.50 | 23.50 | -2.12% | 547,100 |
| Jul 17, 2025 | 24.06 | 24.08 | 23.73 | 24.01 | 24.01 | -0.12% | 1,001,200 |
| Jul 16, 2025 | 23.98 | 24.14 | 23.60 | 24.04 | 24.04 | -0.17% | 2,355,000 |
| Jul 15, 2025 | 23.90 | 24.13 | 23.67 | 24.08 | 24.08 | 0.75% | 1,097,600 |
| Jul 14, 2025 | 24.22 | 24.22 | 23.70 | 23.90 | 23.90 | -1.36% | 939,800 |
| Jul 11, 2025 | 24.33 | 24.49 | 24.07 | 24.23 | 24.23 | -0.45% | 955,600 |
| Jul 10, 2025 | 24.85 | 24.85 | 23.96 | 24.34 | 24.34 | -2.05% | 1,066,000 |
| Jul 9, 2025 | 25.34 | 25.34 | 24.82 | 24.85 | 24.85 | -1.89% | 948,900 |
| Jul 8, 2025 | 25.55 | 25.56 | 25.10 | 25.33 | 25.33 | -0.82% | 572,900 |
| Jul 7, 2025 | 25.96 | 26.02 | 25.33 | 25.54 | 25.54 | -1.62% | 580,300 |
| Jul 4, 2025 | 25.95 | 26.14 | 25.85 | 25.96 | 25.96 | 0.04% | 375,800 |
| Jul 3, 2025 | 25.05 | 26.19 | 24.96 | 25.95 | 25.95 | 3.68% | 804,900 |
| Jul 2, 2025 | 25.50 | 25.50 | 24.94 | 25.03 | 25.03 | -1.88% | 858,800 |
| Jul 1, 2025 | 25.48 | 25.75 | 25.18 | 25.51 | 25.51 | -0.20% | 1,092,200 |
| Jun 30, 2025 | 24.99 | 25.59 | 24.76 | 25.56 | 25.56 | 2.61% | 469,000 |
| Jun 27, 2025 | 25.00 | 25.04 | 24.80 | 24.91 | 24.91 | -0.40% | 549,500 |
| Jun 26, 2025 | 24.43 | 25.01 | 24.23 | 25.01 | 25.01 | 2.46% | 2,022,700 |
| Jun 25, 2025 | 25.06 | 25.06 | 24.23 | 24.41 | 24.41 | -1.81% | 684,000 |
| Jun 24, 2025 | 24.78 | 25.02 | 24.64 | 24.86 | 24.86 | 0.28% | 1,326,000 |
| Jun 23, 2025 | 24.90 | 24.95 | 24.54 | 24.79 | 24.79 | -0.80% | 530,000 |
| Jun 20, 2025 | 24.87 | 24.99 | 24.53 | 24.99 | 24.99 | 0.20% | 2,155,400 |
| Jun 18, 2025 | 25.75 | 25.75 | 24.88 | 24.94 | 24.94 | -3.67% | 1,740,000 |
| Jun 17, 2025 | 25.58 | 26.02 | 25.25 | 25.89 | 25.67 | 1.17% | 1,865,900 |
| Jun 16, 2025 | 24.40 | 25.90 | 24.40 | 25.59 | 25.38 | 4.66% | 2,258,700 |
| Jun 13, 2025 | 24.37 | 24.53 | 24.07 | 24.45 | 24.24 | 0.04% | 341,800 |