Neoenergia S.A. (BVMF:NEOE3)
Brazil
· Delayed Price · Currency is BRL 32.29
-0.05 (-0.15%)
At close: Dec 5, 2025
Neoenergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.34 | 32.37 | 32.25 | 32.29 | 32.29 | -0.15% | 9,006,300 |
| Dec 4, 2025 | 32.31 | 32.35 | 32.31 | 32.34 | 32.34 | 0.06% | 3,009,000 |
| Dec 3, 2025 | 32.29 | 32.35 | 32.29 | 32.32 | 32.32 | 0.06% | 5,188,300 |
| Dec 2, 2025 | 32.30 | 32.35 | 32.29 | 32.30 | 32.30 | - | 3,652,300 |
| Dec 1, 2025 | 32.30 | 32.36 | 32.23 | 32.30 | 32.30 | 0.03% | 5,369,500 |
| Nov 28, 2025 | 32.31 | 32.35 | 32.29 | 32.29 | 32.29 | -0.06% | 9,116,600 |
| Nov 27, 2025 | 32.25 | 32.35 | 32.25 | 32.31 | 32.31 | 0.12% | 2,737,200 |
| Nov 26, 2025 | 32.22 | 32.29 | 32.22 | 32.27 | 32.27 | 0.16% | 8,980,000 |
| Nov 25, 2025 | 32.22 | 32.28 | 32.08 | 32.22 | 32.22 | - | 3,877,400 |
| Nov 24, 2025 | 32.41 | 32.47 | 32.20 | 32.22 | 32.22 | 7.04% | 41,576,900 |
| Nov 21, 2025 | 30.49 | 30.49 | 29.90 | 30.10 | 30.10 | -1.15% | 2,509,100 |
| Nov 19, 2025 | 29.81 | 30.53 | 29.81 | 30.45 | 30.45 | 1.00% | 1,719,600 |
| Nov 18, 2025 | 29.81 | 30.29 | 29.69 | 30.15 | 30.15 | 0.50% | 2,539,100 |
| Nov 17, 2025 | 29.89 | 30.45 | 29.88 | 30.00 | 30.00 | -0.50% | 2,641,400 |
| Nov 14, 2025 | 30.33 | 30.49 | 30.14 | 30.15 | 30.15 | -0.99% | 2,894,100 |
| Nov 13, 2025 | 30.17 | 30.60 | 30.16 | 30.45 | 30.45 | 0.53% | 1,950,400 |
| Nov 12, 2025 | 30.30 | 30.49 | 29.77 | 30.29 | 30.29 | 0.36% | 1,273,400 |
| Nov 11, 2025 | 30.17 | 30.63 | 30.08 | 30.18 | 30.18 | -0.07% | 2,580,600 |
| Nov 10, 2025 | 30.16 | 30.44 | 29.91 | 30.20 | 30.20 | 0.50% | 2,753,200 |
| Nov 7, 2025 | 30.22 | 30.23 | 29.85 | 30.05 | 30.05 | -0.83% | 1,066,700 |
| Nov 6, 2025 | 30.09 | 30.30 | 29.80 | 30.30 | 30.30 | 0.26% | 2,420,100 |
| Nov 5, 2025 | 29.61 | 30.60 | 29.61 | 30.22 | 30.22 | 1.24% | 3,631,600 |
| Nov 4, 2025 | 29.41 | 29.96 | 29.08 | 29.85 | 29.85 | 1.19% | 2,605,500 |
| Nov 3, 2025 | 29.00 | 29.57 | 28.81 | 29.50 | 29.50 | 1.10% | 2,127,400 |
| Oct 31, 2025 | 28.89 | 29.44 | 28.38 | 29.18 | 29.18 | 0.90% | 2,486,300 |
| Oct 30, 2025 | 28.33 | 29.03 | 28.05 | 28.92 | 28.92 | 1.30% | 2,039,300 |
| Oct 29, 2025 | 27.82 | 28.68 | 27.71 | 28.55 | 28.55 | 2.62% | 1,358,800 |
| Oct 28, 2025 | 28.50 | 29.49 | 26.58 | 27.82 | 27.82 | -2.04% | 3,460,400 |
| Oct 27, 2025 | 28.51 | 28.65 | 28.14 | 28.40 | 28.40 | 0.04% | 1,269,900 |
| Oct 24, 2025 | 28.37 | 28.50 | 28.26 | 28.39 | 28.39 | 0.32% | 1,226,200 |
| Oct 23, 2025 | 28.22 | 28.55 | 28.17 | 28.30 | 28.30 | 0.60% | 3,772,900 |
| Oct 22, 2025 | 28.55 | 28.60 | 27.99 | 28.13 | 28.13 | -1.44% | 2,267,600 |
| Oct 21, 2025 | 28.60 | 28.88 | 28.44 | 28.54 | 28.54 | -0.52% | 1,795,800 |
| Oct 20, 2025 | 29.24 | 29.32 | 28.69 | 28.69 | 28.69 | -1.75% | 1,314,600 |
| Oct 17, 2025 | 27.90 | 29.35 | 27.90 | 29.20 | 29.20 | 3.62% | 2,756,300 |
| Oct 16, 2025 | 27.68 | 28.18 | 27.42 | 28.18 | 28.18 | 1.70% | 2,063,200 |
| Oct 15, 2025 | 27.67 | 28.04 | 27.46 | 27.71 | 27.71 | 0.73% | 1,886,700 |
| Oct 14, 2025 | 27.85 | 28.01 | 27.49 | 27.51 | 27.51 | -0.83% | 3,781,800 |
| Oct 13, 2025 | 27.44 | 27.96 | 27.39 | 27.74 | 27.74 | 1.24% | 1,295,500 |
| Oct 10, 2025 | 26.69 | 27.41 | 26.41 | 27.40 | 27.40 | 2.70% | 2,389,100 |
| Oct 9, 2025 | 27.03 | 27.17 | 26.55 | 26.68 | 26.68 | -1.73% | 1,486,500 |
| Oct 8, 2025 | 27.49 | 27.49 | 27.08 | 27.15 | 27.15 | -0.40% | 591,000 |
| Oct 7, 2025 | 27.82 | 27.82 | 27.09 | 27.26 | 27.26 | -2.19% | 1,386,200 |
| Oct 6, 2025 | 28.10 | 28.10 | 27.75 | 27.87 | 27.87 | -0.54% | 1,206,100 |
| Oct 3, 2025 | 27.81 | 28.14 | 27.63 | 28.02 | 28.02 | 0.29% | 968,900 |
| Oct 2, 2025 | 27.91 | 28.20 | 27.66 | 27.94 | 27.94 | -0.50% | 1,699,400 |
| Oct 1, 2025 | 28.89 | 28.90 | 27.84 | 28.08 | 28.08 | -2.16% | 1,826,500 |
| Sep 30, 2025 | 28.90 | 28.90 | 28.58 | 28.70 | 28.70 | -0.52% | 1,696,500 |
| Sep 29, 2025 | 28.60 | 28.88 | 28.30 | 28.85 | 28.85 | 1.58% | 1,780,200 |
| Sep 26, 2025 | 28.41 | 28.55 | 28.20 | 28.40 | 28.40 | 0.42% | 1,325,200 |
| Sep 25, 2025 | 28.60 | 28.60 | 28.10 | 28.28 | 28.28 | -0.56% | 1,210,900 |
| Sep 24, 2025 | 28.77 | 28.80 | 28.36 | 28.44 | 28.44 | -1.32% | 1,892,500 |
| Sep 23, 2025 | 28.72 | 28.98 | 28.68 | 28.82 | 28.82 | 0.07% | 1,448,100 |
| Sep 22, 2025 | 28.59 | 28.85 | 28.36 | 28.80 | 28.80 | 0.52% | 1,269,600 |
| Sep 19, 2025 | 28.64 | 28.76 | 28.40 | 28.65 | 28.65 | 0.53% | 2,425,800 |
| Sep 18, 2025 | 28.75 | 28.77 | 28.31 | 28.50 | 28.50 | -0.87% | 1,796,200 |
| Sep 17, 2025 | 28.56 | 28.93 | 28.41 | 28.75 | 28.75 | 0.67% | 1,625,200 |
| Sep 16, 2025 | 29.01 | 29.14 | 28.34 | 28.56 | 28.56 | -1.52% | 1,823,600 |
| Sep 15, 2025 | 29.00 | 29.27 | 28.89 | 29.00 | 29.00 | -0.31% | 999,800 |
| Sep 12, 2025 | 28.91 | 29.63 | 28.59 | 29.09 | 29.09 | 0.80% | 2,289,600 |
| Sep 11, 2025 | 29.01 | 29.38 | 28.51 | 28.86 | 28.86 | 2.38% | 7,255,300 |
| Sep 10, 2025 | 28.21 | 28.44 | 28.15 | 28.19 | 28.19 | -0.21% | 1,036,800 |
| Sep 9, 2025 | 28.35 | 28.40 | 28.01 | 28.25 | 28.25 | 0.14% | 728,800 |
| Sep 8, 2025 | 28.47 | 28.54 | 27.96 | 28.21 | 28.21 | -1.02% | 952,900 |
| Sep 5, 2025 | 28.01 | 28.62 | 27.98 | 28.50 | 28.50 | 1.89% | 1,518,000 |
| Sep 4, 2025 | 28.28 | 28.95 | 27.62 | 27.97 | 27.97 | 0.21% | 3,014,400 |
| Sep 3, 2025 | 26.97 | 28.04 | 26.77 | 27.91 | 27.91 | 3.87% | 4,308,800 |
| Sep 2, 2025 | 27.05 | 27.27 | 26.65 | 26.87 | 26.87 | -1.18% | 1,577,100 |
| Sep 1, 2025 | 27.45 | 27.45 | 26.98 | 27.19 | 27.19 | -0.55% | 458,800 |
| Aug 29, 2025 | 27.19 | 27.65 | 26.95 | 27.34 | 27.34 | 0.26% | 1,081,300 |
| 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% | 564,400 |
| Aug 25, 2025 | 26.60 | 26.77 | 26.43 | 26.69 | 26.69 | 0.64% | 500,700 |
| 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% | 604,800 |
| 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% | 721,200 |
| Aug 18, 2025 | 26.70 | 26.95 | 26.63 | 26.95 | 26.95 | 0.94% | 816,500 |
| Aug 15, 2025 | 26.97 | 27.15 | 26.70 | 26.70 | 26.70 | -0.56% | 676,100 |
| Aug 14, 2025 | 26.57 | 26.87 | 26.24 | 26.85 | 26.85 | 0.67% | 2,237,100 |
| Aug 13, 2025 | 26.96 | 27.36 | 26.67 | 26.67 | 26.67 | -1.08% | 1,050,000 |
| Aug 12, 2025 | 26.39 | 27.05 | 26.39 | 26.96 | 26.96 | 2.12% | 703,300 |
| Aug 11, 2025 | 26.66 | 26.74 | 26.40 | 26.40 | 26.40 | -1.57% | 1,138,700 |
| Aug 8, 2025 | 26.26 | 26.95 | 26.15 | 26.82 | 26.82 | 2.13% | 1,279,900 |
| Aug 7, 2025 | 25.74 | 26.26 | 25.55 | 26.26 | 26.26 | 2.02% | 1,314,100 |
| 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% | 2,058,300 |
| 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% | 2,376,400 |
| Jul 31, 2025 | 24.55 | 24.85 | 24.45 | 24.51 | 24.51 | -1.61% | 895,700 |
| Jul 30, 2025 | 24.22 | 25.09 | 24.22 | 24.91 | 24.91 | 2.43% | 1,016,100 |
| Jul 29, 2025 | 23.56 | 24.56 | 23.21 | 24.32 | 24.32 | 3.49% | 1,286,700 |
| Jul 28, 2025 | 23.77 | 23.88 | 23.26 | 23.50 | 23.50 | -1.26% | 924,000 |
| Jul 25, 2025 | 24.21 | 24.28 | 23.75 | 23.80 | 23.80 | -1.37% | 541,100 |
| Jul 24, 2025 | 24.48 | 24.48 | 24.13 | 24.13 | 24.13 | -1.47% | 651,600 |
| Jul 23, 2025 | 23.50 | 24.49 | 23.48 | 24.49 | 24.49 | 5.61% | 2,324,300 |
| Jul 22, 2025 | 23.56 | 23.61 | 23.15 | 23.19 | 23.19 | -1.11% | 962,800 |
| 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% | 545,900 |