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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 41,11 | 40,94 | -0,17% | 40,84 | 41,24 | 41,01 | 40,94 | 41,01 | 5.092 | 4.214.998.100 |
| 4/6/2025 | 41,35 | 41,01 | -0,70% | 41,01 | 41,79 | 41,26 | 41,00 | 41,05 | 5.692 | 5.058.453.500 |
| 3/6/2025 | 40,52 | 41,30 | +1,92% | 40,52 | 41,50 | 41,22 | 41,29 | 41,30 | 7.811 | 6.538.238.400 |
| 2/6/2025 | 41,07 | 40,52 | -1,32% | 40,52 | 41,44 | 40,82 | 40,52 | 40,60 | 5.225 | 4.108.822.500 |
| 30/5/2025 | 41,85 | 41,06 | -1,89% | 41,06 | 41,88 | 41,13 | 41,06 | 41,10 | 6.411 | 20.543.624.800 |
| 29/5/2025 | 41,59 | 41,85 | -0,33% | 41,48 | 42,24 | 41,85 | 41,82 | 41,90 | 7.373 | 5.244.748.100 |
| 28/5/2025 | 41,82 | 41,99 | +0,38% | 41,36 | 42,01 | 41,87 | 41,79 | 41,99 | 5.708 | 4.401.629.000 |
| 27/5/2025 | 41,00 | 41,83 | +2,37% | 40,89 | 42,10 | 41,84 | 41,80 | 41,85 | 7.036 | 7.088.947.800 |
| 26/5/2025 | 40,40 | 40,86 | +1,01% | 40,22 | 41,11 | 40,87 | 40,77 | 40,91 | 3.493 | 2.917.440.100 |
| 23/5/2025 | 39,80 | 40,45 | +0,72% | 39,54 | 40,76 | 40,44 | 40,45 | 40,60 | 5.570 | 5.421.395.700 |
| 22/5/2025 | 41,00 | 40,16 | -2,14% | 40,16 | 41,25 | 40,69 | 40,14 | 40,34 | 7.158 | 4.271.790.800 |
| 21/5/2025 | 41,29 | 41,04 | -0,68% | 40,81 | 41,37 | 41,09 | 40,98 | 41,04 | 6.410 | 5.882.523.500 |
| 20/5/2025 | 41,40 | 41,32 | +0,07% | 40,87 | 41,55 | 41,31 | 41,30 | 41,38 | 4.342 | 3.698.626.300 |
| 19/5/2025 | 40,75 | 41,29 | +1,28% | 40,59 | 41,79 | 41,42 | 41,27 | 41,40 | 7.161 | 7.208.786.600 |
| 16/5/2025 | 40,50 | 40,77 | +0,07% | 40,42 | 41,12 | 40,80 | 40,75 | 40,86 | 6.490 | 5.110.321.600 |
| 15/5/2025 | 40,08 | 40,74 | +2,08% | 39,99 | 40,97 | 40,59 | 40,73 | 40,84 | 6.922 | 7.537.780.700 |
| 14/5/2025 | 40,01 | 39,91 | -0,20% | 39,80 | 40,22 | 39,97 | 39,90 | 39,98 | 5.015 | 3.574.011.100 |
| 13/5/2025 | 39,32 | 39,99 | +2,17% | 39,20 | 40,14 | 39,87 | 39,92 | 39,99 | 9.545 | 6.387.754.600 |
| 12/5/2025 | 39,35 | 39,14 | -0,53% | 38,71 | 39,39 | 38,97 | 39,07 | 39,16 | 11.853 | 8.845.479.000 |
| 9/5/2025 | 39,82 | 39,35 | -1,18% | 39,35 | 40,19 | 39,60 | 39,35 | 39,55 | 7.561 | 5.886.440.200 |
| 8/5/2025 | 40,41 | 39,82 | -0,95% | 39,28 | 40,62 | 39,93 | 39,81 | 39,90 | 10.334 | 7.735.532.400 |
| 7/5/2025 | 39,82 | 40,20 | -1,35% | 39,41 | 40,35 | 39,94 | 39,90 | 40,20 | 7.784 | 10.315.841.000 |
| 6/5/2025 | 41,00 | 40,75 | -0,66% | 40,48 | 41,37 | 40,82 | 40,73 | 40,75 | 7.390 | 6.013.751.400 |
| 5/5/2025 | 41,15 | 41,02 | -0,10% | 41,02 | 41,66 | 41,18 | 41,02 | 41,13 | 5.249 | 4.396.229.400 |
| 2/5/2025 | 41,49 | 41,06 | +0,76% | 40,99 | 41,49 | 41,16 | 41,06 | 41,19 | 5.092 | 5.598.265.000 |
| 29/4/2025 | 40,88 | 40,75 | -0,15% | 40,75 | 41,49 | 41,09 | 40,72 | 40,99 | 5.113 | 3.682.617.000 |
| 28/4/2025 | 40,26 | 40,81 | +1,37% | 40,12 | 41,09 | 40,79 | 40,66 | 40,89 | 7.091 | 5.770.467.500 |
| 25/4/2025 | 40,47 | 40,26 | -0,79% | 39,85 | 40,73 | 40,24 | 40,25 | 40,26 | 8.730 | 5.768.984.500 |
| 24/4/2025 | 39,69 | 40,58 | +1,99% | 39,69 | 40,74 | 40,39 | 40,54 | 40,65 | 6.087 | 6.534.758.800 |
| 23/4/2025 | 39,63 | 39,79 | +1,02% | 39,42 | 39,95 | 39,70 | 39,77 | 39,79 | 6.524 | 4.749.043.600 |
| 22/4/2025 | 39,19 | 39,39 | +0,25% | 39,00 | 39,39 | 39,23 | 39,31 | 39,39 | 4.631 | 4.195.990.900 |
| 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 |