O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

EGIE3 - ENGIE BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 39,38 39,29 -0,28% 39,04 39,38 39,18 39,28 39,29 5.684 4.565.170.300
16/4/2025 39,50 39,40 -0,43% 39,14 39,50 39,34 39,28 39,40 6.035 5.990.771.400
15/4/2025 39,52 39,57 -0,43% 39,27 39,74 39,48 39,56 39,58 4.901 4.485.395.500
14/4/2025 39,81 39,74 +0,23% 39,40 39,97 39,59 39,54 39,75 6.005 4.685.784.500
11/4/2025 39,81 39,65 +0,23% 39,27 39,87 39,57 39,63 39,65 6.905 5.097.949.700
10/4/2025 39,96 39,56 -0,75% 39,36 40,04 39,60 39,50 39,61 6.424 4.859.512.600
9/4/2025 38,71 39,86 +2,07% 38,62 40,67 39,76 39,85 39,93 13.498 8.841.059.800
8/4/2025 38,97 39,05 -0,03% 38,95 39,80 39,18 39,02 39,10 8.529 5.662.344.900
7/4/2025 39,20 39,06 -1,46% 38,60 39,56 39,13 39,05 39,14 8.935 5.915.672.700
4/4/2025 39,77 39,64 -0,85% 39,23 40,05 39,74 39,61 39,71 10.792 6.417.208.000
3/4/2025 38,01 39,98 +4,74% 37,93 40,03 39,63 39,98 40,00 9.755 7.520.212.400
2/4/2025 38,44 38,17 -0,60% 38,11 38,60 38,24 38,11 38,23 5.380 3.782.016.400
1/4/2025 38,42 38,40 -0,52% 38,21 38,73 38,43 38,40 38,42 7.656 6.675.420.500
31/3/2025 39,05 38,60 -1,20% 38,48 39,14 38,74 38,60 38,66 6.825 8.258.942.200
28/3/2025 39,05 39,07 +0,05% 38,85 39,37 38,99 39,05 39,18 4.907 6.386.428.000
27/3/2025 38,80 39,05 +0,88% 38,75 39,38 39,07 39,04 39,09 7.207 5.556.017.600
26/3/2025 39,08 38,71 -0,05% 38,52 39,08 38,81 38,70 38,77 6.091 3.655.920.600
25/3/2025 38,43 38,73 +0,55% 38,30 38,97 38,64 38,58 38,73 7.581 4.866.091.900
24/3/2025 39,03 38,52 -1,43% 38,45 39,20 38,64 38,51 38,52 5.407 4.648.562.100
21/3/2025 39,38 39,08 -0,31% 39,01 39,60 39,15 39,05 39,09 6.342 7.507.544.000
20/3/2025 38,90 39,20 +0,82% 38,90 39,59 39,28 39,19 39,33 5.930 4.329.497.000
19/3/2025 38,99 38,88 +0,49% 38,70 39,25 39,00 38,88 38,99 5.220 5.459.353.400
18/3/2025 38,60 38,69 +0,36% 38,45 39,16 38,86 38,69 38,87 7.344 4.685.709.400
17/3/2025 37,77 38,55 +2,07% 37,63 38,99 38,59 38,54 38,72 8.928 5.398.647.800
14/3/2025 37,67 37,77 +1,18% 37,34 38,01 37,76 37,77 37,84 5.664 4.016.018.100
13/3/2025 36,99 37,33 +0,92% 36,72 37,33 37,14 37,19 37,34 5.526 3.840.779.300
12/3/2025 37,12 36,99 -0,46% 36,70 37,33 36,98 36,83 36,99 7.795 5.713.118.200
11/3/2025 37,80 37,16 -1,69% 37,11 37,81 37,30 37,15 37,26 7.544 5.617.941.100
10/3/2025 37,74 37,80 +0,08% 37,54 38,01 37,79 37,79 37,92 7.327 5.833.712.600
7/3/2025 37,20 37,77 +1,10% 36,81 38,27 37,72 37,76 38,06 7.930 6.264.983.100
6/3/2025 37,30 37,36 +0,89% 37,05 37,51 37,31 37,20 37,37 8.489 6.086.993.200
5/3/2025 37,17 37,03 -0,38% 37,03 37,55 37,30 37,01 37,10 7.056 4.751.907.600
28/2/2025 37,03 37,17 +0,35% 36,77 37,48 37,17 37,11 37,17 10.873 15.628.710.200
27/2/2025 37,20 37,04 -0,43% 37,04 37,57 37,31 37,03 37,20 6.819 5.204.791.700
26/2/2025 37,18 37,20 +0,70% 37,01 37,57 37,32 37,19 37,34 8.571 6.180.477.000
25/2/2025 36,89 36,94 +0,93% 36,60 37,18 37,02 36,91 37,13 5.852 5.240.447.600
24/2/2025 36,65 36,60 +0,05% 36,40 37,17 36,74 36,58 36,60 6.235 6.209.575.400
21/2/2025 36,83 36,58 +0,16% 36,50 37,81 36,78 36,58 36,63 10.262 8.657.207.800
20/2/2025 36,44 36,52 +1,00% 35,97 36,52 36,36 36,43 36,54 3.802 2.817.250.600
19/2/2025 36,35 36,16 -1,07% 35,96 36,45 36,22 36,12 36,16 7.823 5.881.768.700
18/2/2025 36,47 36,55 +0,22% 36,42 36,78 36,58 36,55 36,57 6.615 6.059.506.200
17/2/2025 36,58 36,47 -0,30% 36,40 36,94 36,64 36,46 36,47 6.878 4.937.535.200
14/2/2025 36,02 36,58 +1,55% 35,95 37,03 36,45 36,57 36,79 8.935 7.488.128.100
13/2/2025 35,65 36,02 +0,59% 35,54 36,05 35,89 36,02 36,05 7.497 4.366.714.200
12/2/2025 35,99 35,81 -1,70% 35,54 36,15 35,81 35,79 35,90 13.613 8.291.101.900
11/2/2025 35,82 36,43 +2,04% 35,63 36,43 36,25 36,17 36,43 6.514 4.347.516.700
10/2/2025 36,25 35,70 -0,70% 35,66 36,27 35,82 35,68 35,81 6.200 3.871.971.600
7/2/2025 35,89 35,95 +0,20% 35,76 36,25 36,07 35,94 36,00 6.697 4.796.183.600
6/2/2025 35,64 35,88 +0,70% 35,61 35,98 35,83 35,88 35,94 6.015 3.644.837.600
5/2/2025 36,29 35,63 -1,30% 35,63 36,30 35,89 35,63 35,80 10.378 7.188.501.900
4/2/2025 36,19 36,10 -0,58% 35,83 36,42 36,15 36,10 36,18 6.496 4.727.997.900
3/2/2025 36,76 36,31 -1,33% 36,31 36,99 36,55 36,30 36,57 8.029 5.967.773.500
31/1/2025 36,86 36,80 -0,14% 36,80 37,46 36,98 36,80 37,07 5.149 3.733.795.500
30/1/2025 36,97 36,85 +0,35% 36,65 37,33 37,00 36,83 36,90 7.423 4.836.353.700
29/1/2025 36,87 36,72 -0,11% 36,68 37,27 36,97 36,70 36,86 7.771 5.159.981.100
28/1/2025 36,16 36,76 +1,72% 36,06 37,15 36,76 36,76 37,00 13.870 10.924.847.200
27/1/2025 35,16 36,14 +2,76% 35,07 36,29 35,85 36,11 36,29 8.047 4.867.091.100
24/1/2025 35,06 35,17 +0,06% 34,96 35,48 35,25 35,17 35,25 5.299 3.457.552.000
23/1/2025 35,36 35,15 -0,51% 35,15 35,60 35,33 35,14 35,33 4.390 3.170.865.400
22/1/2025 35,53 35,33 -0,39% 35,17 35,76 35,40 35,32 35,33 6.705 5.202.026.700
21/1/2025 34,70 35,47 +0,42% 34,40 35,66 35,19 35,35 35,50 10.049 6.671.325.500
20/1/2025 35,16 35,32 +0,34% 34,97 35,60 35,30 35,29 35,33 4.420 2.600.079.000
17/1/2025 35,30 35,20 -0,20% 34,93 35,88 35,35 35,20 35,34 5.313 5.612.726.500
16/1/2025 35,40 35,27 -0,51% 35,23 35,65 35,39 35,27 35,48 8.569 7.723.502.000
15/1/2025 35,20 35,45 +2,19% 34,83 35,57 35,20 35,45 35,50 7.752 4.456.790.700
14/1/2025 34,82 34,69 +0,06% 34,39 34,90 34,65 34,66 34,69 10.359 6.255.286.100
13/1/2025 35,00 34,67 -0,83% 34,65 35,29 34,83 34,66 34,90 5.963 5.191.767.800
10/1/2025 35,30 34,96 -0,96% 34,93 35,61 35,07 34,96 35,17 6.441 3.611.036.200
9/1/2025 35,17 35,30 +0,43% 35,08 35,43 35,29 35,28 35,38 5.296 2.869.522.200
8/1/2025 35,58 35,15 -1,21% 35,07 35,58 35,18 35,14 35,24 8.798 4.964.196.300
7/1/2025 35,30 35,58 +0,88% 35,30 35,76 35,49 35,48 35,62 5.167 2.812.834.000
6/1/2025 35,49 35,27 -0,11% 35,16 35,71 35,30 35,18 35,27 6.802 4.332.832.200
3/1/2025 35,40 35,31 -0,14% 34,79 35,58 35,10 35,12 35,31 9.363 5.624.676.900
2/1/2025 35,50 35,36 -0,39% 35,04 35,51 35,32 35,33 35,39 10.153 4.956.701.400
30/12/2024 35,00 35,50 +1,57% 34,97 35,57 35,31 35,47 35,53 5.673 3.344.768.000
27/12/2024 35,95 34,95 -1,77% 34,89 35,95 35,20 34,93 35,02 10.266 5.124.438.400
26/12/2024 35,72 35,58 -0,11% 35,58 35,98 35,74 35,57 35,59 6.606 6.847.673.700
23/12/2024 36,66 35,62 -3,26% 35,62 36,72 35,96 35,62 35,74 9.265 5.902.102.400
20/12/2024 36,59 36,82 +0,49% 36,17 36,82 36,59 36,82 37,10 8.286 9.498.048.200
19/12/2024 36,80 36,64 +0,52% 36,33 36,82 36,64 36,64 36,70 6.954 4.387.332.800
18/12/2024 37,13 36,45 -2,59% 36,35 37,39 36,85 36,40 36,46 10.809 7.153.712.700
17/12/2024 36,65 37,42 +2,21% 36,47 37,42 37,00 37,24 37,43 9.904 11.527.814.200
16/12/2024 37,10 36,61 -1,24% 36,61 37,44 36,81 36,61 36,62 8.843 6.625.174.500
13/12/2024 37,25 37,07 -0,48% 37,07 37,45 37,23 37,07 37,20 6.124 4.228.086.000
12/12/2024 38,18 37,25 -2,59% 36,91 38,18 37,22 37,25 37,35 9.183 6.771.373.200
11/12/2024 37,99 38,24 +0,66% 37,43 38,63 38,05 38,21 38,24 8.293 5.544.211.400
10/12/2024 38,19 37,99 +0,08% 37,82 38,26 37,99 37,93 38,03 4.324 5.142.567.400
9/12/2024 38,10 37,96 -0,11% 37,78 38,21 37,92 37,91 37,98 5.952 6.524.974.500
6/12/2024 38,31 38,00 -0,76% 37,80 38,36 37,97 37,96 38,05 7.094 6.172.173.400
5/12/2024 37,99 38,29 +1,06% 37,98 38,43 38,25 38,23 38,29 5.892 4.112.190.100
4/12/2024 37,79 37,89 +0,19% 37,47 37,93 37,75 37,81 37,92 4.157 2.729.981.200
3/12/2024 37,39 37,82 +1,23% 37,10 37,86 37,65 37,80 37,82 5.243 3.634.536.500
2/12/2024 37,92 37,36 -1,68% 37,25 37,93 37,41 37,32 37,37 7.994 5.394.191.300
29/11/2024 37,56 38,00 +1,20% 37,31 38,07 37,80 37,78 38,00 6.380 6.534.990.500
28/11/2024 38,06 37,55 -1,31% 37,37 38,14 37,76 37,51 37,55 5.904 4.585.900.200
27/11/2024 38,90 38,05 -1,81% 38,05 38,94 38,37 38,05 38,16 8.605 6.025.212.000
26/11/2024 39,47 38,75 -1,72% 38,52 39,51 38,87 38,75 38,92 6.856 6.233.976.900
25/11/2024 38,51 39,43 +2,18% 38,47 39,43 39,06 39,33 39,43 6.588 7.157.846.000
22/11/2024 38,35 38,59 +1,05% 38,10 38,59 38,28 38,57 38,60 7.470 7.379.797.000
21/11/2024 38,89 38,19 -2,65% 38,06 39,01 38,33 38,17 38,23 9.218 10.152.803.200
19/11/2024 39,19 39,23 +0,33% 39,00 39,50 39,27 39,23 39,27 3.952 2.999.623.000
18/11/2024 39,44 39,10 -0,81% 38,91 39,58 39,11 39,00 39,10 5.045 4.234.734.700
14/11/2024 39,38 39,42 +0,48% 39,26 39,61 39,45 39,40 39,45 5.268 4.533.610.300
13/11/2024 39,37 39,23 -0,25% 39,12 39,48 39,28 39,22 39,30 5.143 4.017.820.200
12/11/2024 39,40 39,33 -0,18% 39,18 39,68 39,40 39,33 39,38 6.292 5.173.819.100
11/11/2024 40,25 39,40 -2,16% 39,04 40,28 39,46 39,40 39,46 12.164 10.857.609.700
8/11/2024 40,21 40,27 -0,35% 40,00 40,63 40,37 40,26 40,42 8.841 6.078.924.900
7/11/2024 40,45 40,41 -0,37% 40,00 41,50 40,62 40,41 40,59 9.344 7.387.181.600
6/11/2024 41,30 40,56 -2,92% 40,00 41,30 40,64 40,55 40,70 13.358 15.883.170.500
5/11/2024 41,61 41,78 +0,10% 41,33 41,90 41,64 41,70 41,82 4.246 3.594.443.500
4/11/2024 41,24 41,74 +1,53% 41,13 41,78 41,53 41,54 41,74 5.446 4.460.252.200
1/11/2024 41,50 41,11 -0,87% 41,11 41,58 41,31 41,11 41,30 7.959 5.813.952.900
31/10/2024 41,04 41,47 +0,53% 41,04 41,64 41,44 41,45 41,47 6.416 5.657.030.500
30/10/2024 40,80 41,25 +0,73% 40,78 41,33 41,17 41,24 41,25 4.654 6.617.591.000
29/10/2024 41,00 40,95 +0,07% 40,61 41,00 40,83 40,80 40,95 4.382 4.221.627.100
28/10/2024 41,19 40,92 +0,29% 40,88 41,22 40,98 40,89 40,98 2.961 2.527.730.000
25/10/2024 41,40 40,80 -1,11% 40,80 41,40 40,97 40,80 40,91 4.985 3.477.653.500
24/10/2024 40,94 41,26 +0,83% 40,80 41,38 41,05 41,15 41,26 4.233 2.914.957.300
23/10/2024 41,01 40,92 -0,24% 40,65 41,02 40,85 40,91 40,98 4.234 3.034.847.400
22/10/2024 41,20 41,02 -1,04% 40,75 41,26 40,94 40,97 41,03 5.992 4.233.523.100
21/10/2024 41,38 41,45 +0,14% 41,16 41,45 41,33 41,34 41,45 4.393 2.964.286.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.