Neoenergia S.A. (BVMF:NEOE3)
Brazil · Delayed Price · Currency is BRL 29.09
+0.23 (0.80%)
Sep 12, 2025, 5:07 PM GMT-3
Neoenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.91 | 29.63 | 28.59 | 29.09 | 29.09 | 0.80% | 2,289,700 |
| Sep 11, 2025 | 29.01 | 29.38 | 28.51 | 28.86 | 28.86 | 2.38% | 7,257,300 |
| Sep 10, 2025 | 28.21 | 28.44 | 28.15 | 28.19 | 28.19 | -0.21% | 1,039,800 |
| Sep 9, 2025 | 28.35 | 28.40 | 28.01 | 28.25 | 28.25 | 0.14% | 729,600 |
| Sep 8, 2025 | 28.47 | 28.54 | 27.96 | 28.21 | 28.21 | -1.02% | 954,900 |
| Sep 5, 2025 | 28.01 | 28.62 | 27.98 | 28.50 | 28.50 | 1.89% | 1,520,300 |
| Sep 4, 2025 | 28.28 | 28.95 | 27.62 | 27.97 | 27.97 | 0.21% | 3,016,400 |
| Sep 3, 2025 | 26.97 | 28.04 | 26.77 | 27.91 | 27.91 | 3.87% | 4,313,800 |
| Sep 2, 2025 | 27.05 | 27.27 | 26.65 | 26.87 | 26.87 | -1.18% | 1,579,000 |
| Sep 1, 2025 | 27.45 | 27.45 | 26.98 | 27.19 | 27.19 | -0.55% | 459,900 |
| Aug 29, 2025 | 27.19 | 27.65 | 26.95 | 27.34 | 27.34 | 0.26% | 1,081,400 |
| Aug 28, 2025 | 27.29 | 27.47 | 27.09 | 27.27 | 27.27 | 0.59% | 622,300 |
| Aug 27, 2025 | 26.80 | 27.30 | 26.60 | 27.11 | 27.11 | 0.93% | 632,900 |
| Aug 26, 2025 | 26.69 | 26.86 | 26.46 | 26.86 | 26.86 | 0.64% | 566,400 |
| Aug 25, 2025 | 26.60 | 26.77 | 26.43 | 26.69 | 26.69 | 0.64% | 501,000 |
| 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 |