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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 41,26 | 41,39 | +0,27% | 41,06 | 41,53 | 41,31 | 41,35 | 41,39 | 5.857 | 6.668.529.500 |
| 17/10/2024 | 41,06 | 41,28 | -0,55% | 40,89 | 41,56 | 41,31 | 41,28 | 41,48 | 4.796 | 4.274.126.600 |
| 16/10/2024 | 41,33 | 41,51 | +0,85% | 41,03 | 41,65 | 41,43 | 41,48 | 41,51 | 7.867 | 6.253.787.500 |
| 15/10/2024 | 40,76 | 41,16 | +1,01% | 40,71 | 41,29 | 41,07 | 41,07 | 41,16 | 6.999 | 6.374.931.900 |
| 14/10/2024 | 40,59 | 40,75 | +0,39% | 40,46 | 40,92 | 40,71 | 40,74 | 40,82 | 6.009 | 4.927.211.700 |
| 11/10/2024 | 40,94 | 40,59 | -0,83% | 40,57 | 41,16 | 40,67 | 40,58 | 40,68 | 4.311 | 3.219.148.500 |
| 10/10/2024 | 41,09 | 40,93 | -0,17% | 40,93 | 41,24 | 41,05 | 40,91 | 40,98 | 4.347 | 4.009.196.100 |
| 9/10/2024 | 41,80 | 41,00 | -1,82% | 41,00 | 41,82 | 41,31 | 41,00 | 41,06 | 5.911 | 5.086.347.800 |
| 8/10/2024 | 41,81 | 41,76 | -0,69% | 41,62 | 42,16 | 41,94 | 41,76 | 41,92 | 6.733 | 5.105.880.400 |
| 7/10/2024 | 42,14 | 42,05 | +0,26% | 41,80 | 42,24 | 42,06 | 42,05 | 42,09 | 4.452 | 4.447.394.400 |
| 4/10/2024 | 41,92 | 41,94 | +0,05% | 41,76 | 42,14 | 41,99 | 41,93 | 41,98 | 4.517 | 5.883.882.300 |
| 3/10/2024 | 42,50 | 41,92 | -1,55% | 41,88 | 42,50 | 42,03 | 41,92 | 42,03 | 5.981 | 5.391.243.800 |
| 2/10/2024 | 43,08 | 42,58 | -0,19% | 42,58 | 43,25 | 42,79 | 42,58 | 42,69 | 4.755 | 4.436.059.900 |
| 1/10/2024 | 42,45 | 42,66 | +0,49% | 42,45 | 42,85 | 42,70 | 42,65 | 42,67 | 6.592 | 5.347.299.600 |
| 30/9/2024 | 42,84 | 42,45 | -1,42% | 42,44 | 42,85 | 42,60 | 42,44 | 42,53 | 5.150 | 5.613.973.000 |
| 26/9/2024 | 43,14 | 43,06 | +0,14% | 42,89 | 43,40 | 43,05 | 42,95 | 43,06 | 3.989 | 2.704.355.900 |
| 25/9/2024 | 43,60 | 43,00 | -1,38% | 43,00 | 43,64 | 43,19 | 43,00 | 43,13 | 6.175 | 6.001.938.200 |
| 24/9/2024 | 43,46 | 43,60 | +0,32% | 43,26 | 43,90 | 43,54 | 43,56 | 43,60 | 3.922 | 3.107.269.800 |
| 23/9/2024 | 43,47 | 43,46 | -0,57% | 43,21 | 43,60 | 43,41 | 43,44 | 43,49 | 4.102 | 2.906.727.400 |
| 20/9/2024 | 43,46 | 43,71 | +0,58% | 43,38 | 43,86 | 43,63 | 43,62 | 43,71 | 8.530 | 10.793.716.500 |
| 19/9/2024 | 43,98 | 43,46 | -0,46% | 43,46 | 44,07 | 43,72 | 43,46 | 43,47 | 4.724 | 4.381.865.100 |
| 18/9/2024 | 44,15 | 43,66 | -1,11% | 43,66 | 44,26 | 43,94 | 43,66 | 43,80 | 4.851 | 4.207.348.600 |
| 17/9/2024 | 44,26 | 44,15 | -0,27% | 43,71 | 44,26 | 44,04 | 44,10 | 44,15 | 4.081 | 3.081.529.000 |
| 16/9/2024 | 44,12 | 44,27 | +0,34% | 44,10 | 44,45 | 44,28 | 44,23 | 44,27 | 3.640 | 3.430.436.700 |
| 13/9/2024 | 43,95 | 44,12 | +0,50% | 43,91 | 44,40 | 44,15 | 44,09 | 44,18 | 3.613 | 3.883.512.200 |
| 12/9/2024 | 44,00 | 43,90 | -0,75% | 43,90 | 44,40 | 44,08 | 43,89 | 43,97 | 5.962 | 4.635.116.400 |
| 11/9/2024 | 44,45 | 44,23 | -0,58% | 44,07 | 44,50 | 44,26 | 44,21 | 44,33 | 3.679 | 3.804.920.500 |
| 10/9/2024 | 44,38 | 44,49 | -0,09% | 44,03 | 44,76 | 44,46 | 44,49 | 44,53 | 3.874 | 3.885.153.600 |
| 9/9/2024 | 44,98 | 44,53 | -1,00% | 44,35 | 45,02 | 44,58 | 44,35 | 44,53 | 4.639 | 3.838.521.400 |
| 6/9/2024 | 44,70 | 44,98 | +0,22% | 44,57 | 45,03 | 44,84 | 44,94 | 44,98 | 4.196 | 3.687.240.300 |
| 5/9/2024 | 45,19 | 44,88 | -0,69% | 44,51 | 45,36 | 44,79 | 44,80 | 44,89 | 5.136 | 3.880.442.400 |
| 4/9/2024 | 45,00 | 45,19 | +1,19% | 44,71 | 45,54 | 45,08 | 45,18 | 45,20 | 4.998 | 4.494.972.600 |
| 3/9/2024 | 44,31 | 44,66 | +0,59% | 44,31 | 44,94 | 44,66 | 44,62 | 44,70 | 4.583 | 3.431.863.700 |
| 2/9/2024 | 45,30 | 44,40 | -1,68% | 44,33 | 45,41 | 44,65 | 44,40 | 44,55 | 4.157 | 3.374.373.900 |
| 30/8/2024 | 43,81 | 45,16 | +2,31% | 43,64 | 45,30 | 45,02 | 45,14 | 45,17 | 10.767 | 14.748.962.900 |
| 29/8/2024 | 44,28 | 44,14 | -0,61% | 43,76 | 44,32 | 44,01 | 44,07 | 44,14 | 5.720 | 3.628.239.300 |
| 28/8/2024 | 44,53 | 44,41 | -0,69% | 44,12 | 44,65 | 44,39 | 44,29 | 44,42 | 5.513 | 4.480.352.000 |
| 27/8/2024 | 45,00 | 44,72 | -0,86% | 44,72 | 45,28 | 44,91 | 44,72 | 44,89 | 4.366 | 3.890.197.800 |
| 26/8/2024 | 45,90 | 45,11 | -1,51% | 44,83 | 45,90 | 45,20 | 45,11 | 45,16 | 6.024 | 5.373.427.400 |
| 23/8/2024 | 45,90 | 45,80 | -0,46% | 45,14 | 46,17 | 45,79 | 45,80 | 45,88 | 6.361 | 5.124.977.500 |
| 22/8/2024 | 46,07 | 46,01 | -2,25% | 45,75 | 46,24 | 45,93 | 46,00 | 46,04 | 5.482 | 4.523.240.300 |
| 21/8/2024 | 46,54 | 47,07 | +1,16% | 46,50 | 47,19 | 46,93 | 47,05 | 47,09 | 6.393 | 5.580.269.100 |
| 20/8/2024 | 46,66 | 46,53 | -0,28% | 46,29 | 46,75 | 46,55 | 46,53 | 46,56 | 5.295 | 4.115.179.800 |
| 19/8/2024 | 46,37 | 46,66 | +1,02% | 46,10 | 46,90 | 46,63 | 46,65 | 46,71 | 6.351 | 4.182.787.300 |
| 16/8/2024 | 46,28 | 46,19 | +0,65% | 45,84 | 46,46 | 46,21 | 46,17 | 46,20 | 6.831 | 5.508.264.300 |
| 15/8/2024 | 46,29 | 45,89 | -0,93% | 45,77 | 46,30 | 45,97 | 45,88 | 45,93 | 4.742 | 3.703.851.000 |
| 14/8/2024 | 45,79 | 46,32 | +1,16% | 45,73 | 46,49 | 46,23 | 46,32 | 46,40 | 8.613 | 6.267.802.800 |
| 13/8/2024 | 45,76 | 45,79 | +0,09% | 45,48 | 45,97 | 45,70 | 45,78 | 45,81 | 6.318 | 4.308.318.300 |
| 12/8/2024 | 45,81 | 45,75 | +0,15% | 45,32 | 46,10 | 45,67 | 45,71 | 45,75 | 5.097 | 4.013.742.200 |
| 9/8/2024 | 44,97 | 45,68 | +1,74% | 44,80 | 45,76 | 45,47 | 45,63 | 45,71 | 5.843 | 3.906.394.000 |
| 8/8/2024 | 44,30 | 44,90 | +1,77% | 44,30 | 45,19 | 44,81 | 44,88 | 44,95 | 5.371 | 4.306.630.500 |
| 7/8/2024 | 44,10 | 44,12 | +0,05% | 43,90 | 44,32 | 44,11 | 44,12 | 44,13 | 2.908 | 2.242.991.600 |
| 6/8/2024 | 43,88 | 44,10 | +0,50% | 43,80 | 44,16 | 44,00 | 43,95 | 44,10 | 5.292 | 6.673.638.900 |
| 5/8/2024 | 43,90 | 43,88 | -0,52% | 43,30 | 44,06 | 43,80 | 43,86 | 43,88 | 5.922 | 4.476.841.500 |
| 2/8/2024 | 44,36 | 44,11 | -0,74% | 44,03 | 44,94 | 44,24 | 44,09 | 44,15 | 4.665 | 3.830.275.700 |
| 1/8/2024 | 44,26 | 44,44 | +0,47% | 43,93 | 44,62 | 44,30 | 44,41 | 44,45 | 5.809 | 5.028.869.200 |
| 31/7/2024 | 44,20 | 44,23 | -0,07% | 44,02 | 44,43 | 44,19 | 44,19 | 44,25 | 4.399 | 3.833.734.400 |
| 30/7/2024 | 44,82 | 44,26 | -1,07% | 44,22 | 44,83 | 44,32 | 44,25 | 44,30 | 3.631 | 2.765.182.200 |
| 29/7/2024 | 44,70 | 44,74 | +0,43% | 44,32 | 44,79 | 44,65 | 44,74 | 44,80 | 2.489 | 1.921.308.700 |
| 26/7/2024 | 44,17 | 44,55 | +0,86% | 44,08 | 44,69 | 44,52 | 44,55 | 44,56 | 4.786 | 3.333.667.800 |
| 25/7/2024 | 44,34 | 44,17 | -0,38% | 44,10 | 44,59 | 44,26 | 44,12 | 44,22 | 6.268 | 4.818.960.400 |
| 24/7/2024 | 45,33 | 44,34 | -2,57% | 44,34 | 45,43 | 44,72 | 44,31 | 44,35 | 5.928 | 5.681.746.900 |
| 23/7/2024 | 45,69 | 45,51 | -0,85% | 45,43 | 45,84 | 45,61 | 45,50 | 45,53 | 5.130 | 3.913.046.800 |
| 22/7/2024 | 45,30 | 45,90 | +0,66% | 45,20 | 46,00 | 45,74 | 45,87 | 45,96 | 6.307 | 5.143.483.000 |