Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EGIE3F - ENGIE BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 30,36 | 30,71 | +1,35% | 30,20 | 30,83 | 30,51 | 30,53 | 30,71 | 2.620 | 85.095.898 |
| 11/12/2025 | 30,45 | 30,30 | -0,66% | 30,21 | 30,55 | 30,40 | 30,30 | 30,45 | 2.085 | 79.768.691 |
| 10/12/2025 | 30,52 | 30,50 | +0,10% | 30,07 | 30,53 | 30,26 | 30,26 | 30,50 | 2.721 | 85.268.803 |
| 9/12/2025 | 30,31 | 30,47 | +1,43% | 29,71 | 30,68 | 30,21 | 30,30 | 30,47 | 3.257 | 112.531.949 |
| 8/12/2025 | 30,12 | 30,04 | +0,74% | 29,80 | 30,64 | 30,10 | 30,04 | 30,22 | 4.111 | 141.064.221 |
| 5/12/2025 | 31,39 | 29,82 | -5,03% | 29,53 | 31,44 | 30,29 | 29,72 | 29,82 | 6.698 | 233.396.298 |
| 4/12/2025 | 30,99 | 31,40 | +1,29% | 30,91 | 31,40 | 31,08 | 31,25 | 31,40 | 2.678 | 110.185.669 |
| 3/12/2025 | 31,17 | 31,00 | -0,16% | 30,78 | 31,31 | 30,94 | 30,90 | 31,00 | 3.381 | 125.797.296 |
| 2/12/2025 | 30,50 | 31,05 | +2,27% | 30,48 | 31,05 | 30,71 | 31,01 | 31,05 | 3.532 | 124.751.846 |
| 1/12/2025 | 30,64 | 30,36 | -1,97% | 30,36 | 30,90 | 30,55 | 30,36 | 30,49 | 5.280 | 173.295.349 |
| 28/11/2025 | 31,87 | 30,97 | -2,61% | 30,77 | 31,89 | 31,04 | 30,89 | 30,97 | 6.571 | 231.344.828 |
| 27/11/2025 | 31,85 | 31,80 | -28,36% | 31,31 | 32,24 | 31,62 | 31,80 | 31,82 | 5.374 | 199.003.608 |
| 26/11/2025 | 43,35 | 44,39 | +1,81% | 43,33 | 44,39 | 44,04 | 44,30 | 44,39 | 2.254 | 120.793.311 |
| 25/11/2025 | 43,43 | 43,60 | +0,46% | 43,02 | 43,75 | 43,36 | 43,44 | 43,60 | 2.441 | 107.923.782 |
| 24/11/2025 | 42,79 | 43,40 | +0,98% | 42,46 | 43,45 | 43,08 | 43,20 | 43,40 | 2.617 | 140.847.151 |
| 21/11/2025 | 42,80 | 42,98 | +0,02% | 42,23 | 43,08 | 42,61 | 42,76 | 42,98 | 2.492 | 114.310.165 |
| 19/11/2025 | 43,19 | 42,97 | 0,00% | 42,90 | 43,19 | 43,01 | 42,97 | 43,10 | 1.906 | 87.373.650 |
| 18/11/2025 | 43,15 | 42,97 | +0,16% | 42,97 | 43,38 | 43,16 | 42,97 | 43,13 | 1.868 | 83.736.683 |
| 17/11/2025 | 43,17 | 42,90 | -1,24% | 42,90 | 43,30 | 43,10 | 42,90 | 43,08 | 2.377 | 120.113.969 |
| 14/11/2025 | 43,71 | 43,44 | -0,37% | 43,21 | 43,79 | 43,51 | 43,30 | 43,44 | 2.719 | 121.764.847 |
| 13/11/2025 | 44,29 | 43,60 | -1,91% | 43,60 | 44,51 | 43,95 | 43,60 | 43,76 | 2.378 | 102.889.235 |
| 12/11/2025 | 43,79 | 44,45 | +1,02% | 43,74 | 44,45 | 44,11 | 44,31 | 44,45 | 2.539 | 122.536.048 |
| 11/11/2025 | 43,27 | 44,00 | +1,64% | 43,27 | 44,02 | 43,72 | 43,95 | 44,00 | 2.729 | 119.707.331 |
| 10/11/2025 | 42,94 | 43,29 | +1,74% | 42,67 | 43,48 | 43,01 | 43,29 | 43,40 | 3.417 | 158.960.002 |
| 7/11/2025 | 42,93 | 42,55 | -1,41% | 42,48 | 43,12 | 42,72 | 42,55 | 42,83 | 2.537 | 108.533.872 |
| 6/11/2025 | 42,73 | 43,16 | +2,03% | 42,47 | 43,42 | 42,76 | 42,95 | 43,16 | 4.133 | 201.770.498 |
| 5/11/2025 | 41,36 | 42,30 | +2,17% | 40,95 | 42,30 | 41,88 | 42,22 | 42,30 | 2.152 | 119.277.019 |
| 4/11/2025 | 40,29 | 41,40 | +2,50% | 40,10 | 41,40 | 40,73 | 41,19 | 41,40 | 2.152 | 102.313.496 |
| 3/11/2025 | 40,05 | 40,39 | +0,72% | 39,85 | 40,39 | 40,04 | 40,36 | 40,39 | 4.604 | 125.168.007 |
| 31/10/2025 | 39,82 | 40,10 | +0,12% | 39,45 | 40,18 | 39,74 | 39,90 | 40,10 | 2.116 | 84.263.551 |
| 30/10/2025 | 39,85 | 40,05 | +0,13% | 39,69 | 40,22 | 39,96 | 39,98 | 40,05 | 1.582 | 70.510.962 |
| 29/10/2025 | 39,75 | 40,00 | +0,76% | 39,65 | 40,24 | 39,87 | 39,85 | 40,00 | 1.766 | 71.395.823 |
| 28/10/2025 | 39,86 | 39,70 | -0,08% | 39,48 | 40,22 | 39,90 | 39,70 | 39,84 | 2.138 | 91.592.452 |
| 27/10/2025 | 39,47 | 39,73 | +1,25% | 39,13 | 39,79 | 39,43 | 39,68 | 39,73 | 2.443 | 105.917.561 |
| 24/10/2025 | 39,40 | 39,24 | -0,33% | 38,94 | 39,66 | 39,17 | 39,21 | 39,24 | 3.527 | 140.229.280 |
| 23/10/2025 | 39,39 | 39,37 | -0,08% | 39,14 | 39,59 | 39,35 | 39,25 | 39,37 | 1.798 | 76.701.737 |
| 22/10/2025 | 39,90 | 39,40 | -0,76% | 39,22 | 39,98 | 39,38 | 39,39 | 39,40 | 2.226 | 90.751.386 |
| 21/10/2025 | 39,74 | 39,70 | -0,68% | 39,45 | 39,90 | 39,64 | 39,61 | 39,70 | 2.012 | 85.994.739 |
| 20/10/2025 | 40,00 | 39,97 | +0,18% | 39,42 | 40,32 | 39,72 | 39,88 | 39,97 | 3.069 | 121.475.810 |
| 17/10/2025 | 40,26 | 39,90 | -0,99% | 39,90 | 40,78 | 40,37 | 39,90 | 40,13 | 1.555 | 88.684.235 |
| 16/10/2025 | 39,81 | 40,30 | +0,95% | 39,65 | 40,60 | 40,21 | 40,30 | 40,53 | 1.700 | 80.765.725 |
| 15/10/2025 | 40,04 | 39,92 | -0,32% | 39,67 | 40,34 | 40,01 | 39,92 | 40,19 | 2.247 | 99.520.435 |
| 14/10/2025 | 41,42 | 40,05 | -3,35% | 40,05 | 41,50 | 40,79 | 40,05 | 40,20 | 2.405 | 88.090.829 |
| 13/10/2025 | 40,45 | 41,44 | +1,94% | 40,36 | 41,55 | 41,23 | 41,44 | 41,45 | 1.910 | 87.801.896 |
| 10/10/2025 | 40,17 | 40,65 | +2,14% | 39,87 | 41,49 | 40,62 | 40,65 | 40,70 | 2.212 | 107.300.941 |
| 9/10/2025 | 39,85 | 39,80 | -0,03% | 39,66 | 40,47 | 39,85 | 39,78 | 39,92 | 1.910 | 79.619.739 |
| 8/10/2025 | 40,19 | 39,81 | -0,62% | 39,70 | 40,57 | 40,15 | 39,81 | 40,15 | 1.992 | 80.096.741 |
| 7/10/2025 | 40,06 | 40,06 | +0,23% | 39,69 | 40,77 | 40,30 | 40,06 | 40,16 | 3.521 | 111.122.019 |
| 6/10/2025 | 40,30 | 39,97 | -1,48% | 39,66 | 40,34 | 40,01 | 39,93 | 39,97 | 2.715 | 106.462.847 |
| 3/10/2025 | 40,79 | 40,57 | -0,10% | 40,27 | 40,85 | 40,55 | 40,35 | 40,57 | 1.564 | 81.421.075 |
| 2/10/2025 | 41,00 | 40,61 | -0,95% | 40,51 | 41,20 | 40,70 | 40,61 | 40,72 | 1.553 | 76.150.558 |
| 1/10/2025 | 40,88 | 41,00 | +0,42% | 40,65 | 41,26 | 40,99 | 41,00 | 41,15 | 1.889 | 90.907.524 |
| 30/9/2025 | 41,01 | 40,83 | -0,41% | 40,37 | 41,63 | 40,84 | 40,69 | 40,83 | 2.077 | 91.812.467 |
| 29/9/2025 | 40,16 | 41,00 | +2,14% | 40,15 | 41,00 | 40,63 | 40,75 | 41,00 | 1.616 | 76.822.728 |
| 26/9/2025 | 40,45 | 40,14 | 0,00% | 40,02 | 40,75 | 40,25 | 40,13 | 40,14 | 1.690 | 70.306.073 |
| 25/9/2025 | 40,55 | 40,14 | -0,67% | 39,90 | 40,58 | 40,25 | 40,14 | 40,20 | 2.085 | 98.502.997 |
| 24/9/2025 | 41,19 | 40,41 | -2,23% | 40,39 | 41,28 | 40,82 | 40,41 | 40,59 | 1.913 | 95.593.596 |
| 23/9/2025 | 41,40 | 41,33 | -0,34% | 40,91 | 41,50 | 41,14 | 41,11 | 41,33 | 1.987 | 90.135.781 |
| 22/9/2025 | 41,51 | 41,47 | +0,39% | 41,26 | 41,83 | 41,58 | 41,47 | 41,49 | 3.427 | 94.753.279 |
| 19/9/2025 | 40,99 | 41,31 | +0,27% | 40,72 | 41,31 | 41,04 | 41,12 | 41,35 | 1.494 | 71.570.021 |
| 18/9/2025 | 40,79 | 41,20 | +1,73% | 40,29 | 41,47 | 40,84 | 41,20 | 41,25 | 1.661 | 74.008.951 |
| 17/9/2025 | 40,86 | 40,50 | -0,25% | 40,32 | 40,95 | 40,63 | 40,48 | 40,50 | 1.662 | 75.816.987 |
| 16/9/2025 | 40,69 | 40,60 | -0,37% | 40,30 | 41,17 | 40,80 | 40,60 | 40,66 | 1.899 | 85.906.348 |
| 15/9/2025 | 40,39 | 40,75 | 0,00% | 40,20 | 41,15 | 40,81 | 40,67 | 40,75 | 2.147 | 115.405.501 |
| 12/9/2025 | 40,57 | 40,75 | +0,52% | 40,30 | 40,81 | 40,62 | 40,68 | 40,79 | 1.706 | 78.919.536 |
| 11/9/2025 | 40,53 | 40,54 | -0,15% | 40,15 | 41,11 | 40,77 | 40,54 | 40,69 | 1.623 | 79.824.040 |
| 10/9/2025 | 40,20 | 40,60 | +0,50% | 39,95 | 41,10 | 40,75 | 40,60 | 40,77 | 2.004 | 105.660.295 |
| 9/9/2025 | 39,50 | 40,40 | +2,02% | 39,07 | 40,75 | 39,56 | 40,20 | 40,40 | 2.712 | 130.270.222 |
| 8/9/2025 | 39,34 | 39,60 | +0,58% | 39,02 | 39,60 | 39,24 | 39,47 | 39,60 | 2.794 | 97.978.740 |
| 5/9/2025 | 39,18 | 39,37 | +0,79% | 38,87 | 39,40 | 39,13 | 39,26 | 39,37 | 2.928 | 116.577.223 |
| 4/9/2025 | 39,24 | 39,06 | -0,33% | 38,76 | 39,59 | 39,10 | 38,94 | 39,06 | 2.368 | 98.303.517 |
| 3/9/2025 | 39,20 | 39,19 | +0,18% | 38,59 | 39,21 | 38,94 | 39,05 | 39,19 | 3.363 | 129.517.543 |
| 2/9/2025 | 39,01 | 39,12 | -0,15% | 38,53 | 39,13 | 38,86 | 39,06 | 39,12 | 4.055 | 177.134.009 |
| 1/9/2025 | 40,00 | 39,18 | -3,02% | 39,02 | 40,33 | 39,29 | 39,18 | 39,28 | 4.373 | 151.295.041 |
| 29/8/2025 | 39,87 | 40,40 | +1,74% | 39,87 | 40,40 | 40,22 | 40,30 | 40,40 | 2.186 | 93.794.250 |
| 28/8/2025 | 39,87 | 39,71 | -0,28% | 39,61 | 40,23 | 39,96 | 39,71 | 39,91 | 1.759 | 81.346.728 |
| 27/8/2025 | 39,28 | 39,82 | +1,45% | 39,28 | 39,87 | 39,62 | 39,76 | 39,82 | 1.676 | 75.827.531 |
| 26/8/2025 | 39,00 | 39,25 | -0,51% | 39,00 | 39,64 | 39,30 | 39,25 | 39,40 | 2.012 | 87.764.399 |
| 25/8/2025 | 39,34 | 39,45 | -0,03% | 38,98 | 39,69 | 39,21 | 39,23 | 39,45 | 2.880 | 101.088.926 |
| 22/8/2025 | 39,35 | 39,46 | -1,74% | 38,97 | 39,97 | 39,61 | 39,46 | 39,57 | 1.841 | 91.758.412 |
| 21/8/2025 | 39,52 | 40,16 | +1,49% | 39,31 | 40,40 | 39,88 | 40,16 | 40,20 | 2.169 | 96.797.810 |
| 20/8/2025 | 39,47 | 39,57 | +0,15% | 39,30 | 39,83 | 39,64 | 39,57 | 39,71 | 1.790 | 81.031.763 |
| 19/8/2025 | 39,80 | 39,51 | -0,45% | 39,00 | 39,86 | 39,50 | 39,51 | 39,52 | 2.520 | 117.461.777 |
| 18/8/2025 | 39,65 | 39,69 | +0,94% | 39,25 | 39,73 | 39,59 | 39,65 | 39,69 | 2.341 | 105.061.830 |
| 15/8/2025 | 39,75 | 39,32 | -0,68% | 39,00 | 39,80 | 39,17 | 39,32 | 39,38 | 2.410 | 103.935.820 |
| 14/8/2025 | 39,23 | 39,59 | +0,53% | 38,99 | 39,62 | 39,37 | 39,48 | 39,59 | 2.012 | 82.880.578 |
| 13/8/2025 | 39,95 | 39,38 | -1,77% | 39,17 | 40,22 | 39,41 | 39,35 | 39,38 | 2.769 | 102.681.230 |
| 12/8/2025 | 39,89 | 40,09 | +0,86% | 39,61 | 40,40 | 40,10 | 40,09 | 40,12 | 1.647 | 71.044.785 |
| 11/8/2025 | 40,50 | 39,75 | -1,61% | 39,34 | 40,60 | 39,86 | 39,62 | 39,75 | 2.739 | 102.645.926 |
| 8/8/2025 | 39,90 | 40,40 | +0,50% | 38,94 | 40,55 | 39,75 | 40,40 | 40,41 | 2.945 | 123.577.029 |
| 7/8/2025 | 40,30 | 40,20 | -0,37% | 39,79 | 41,00 | 40,44 | 40,20 | 40,26 | 2.060 | 82.251.774 |
| 6/8/2025 | 40,16 | 40,35 | +0,90% | 39,72 | 40,37 | 40,03 | 40,10 | 40,35 | 1.874 | 73.412.567 |
| 5/8/2025 | 40,05 | 39,99 | -0,27% | 39,14 | 40,37 | 39,54 | 39,90 | 40,00 | 2.616 | 102.640.090 |
| 4/8/2025 | 40,23 | 40,10 | +0,68% | 39,65 | 40,49 | 40,03 | 40,10 | 40,15 | 2.398 | 96.133.084 |
| 1/8/2025 | 40,10 | 39,83 | -0,30% | 39,64 | 40,58 | 39,94 | 39,83 | 40,00 | 2.649 | 100.516.528 |
| 31/7/2025 | 40,98 | 39,95 | -2,54% | 39,51 | 40,98 | 39,88 | 39,94 | 40,29 | 3.355 | 139.453.210 |
| 30/7/2025 | 41,70 | 40,99 | -1,40% | 40,56 | 42,15 | 41,06 | 40,75 | 40,99 | 2.175 | 92.420.715 |
| 29/7/2025 | 41,92 | 41,57 | -0,34% | 41,57 | 42,34 | 41,98 | 41,57 | 41,78 | 1.083 | 57.801.919 |
| 28/7/2025 | 42,15 | 41,71 | -1,86% | 41,46 | 42,48 | 41,85 | 41,71 | 41,91 | 1.435 | 68.409.147 |
| 25/7/2025 | 42,22 | 42,50 | +0,02% | 42,07 | 42,97 | 42,44 | 42,30 | 42,50 | 1.062 | 52.754.754 |
| 24/7/2025 | 42,50 | 42,49 | -0,49% | 41,70 | 42,62 | 42,26 | 42,49 | 42,53 | 1.189 | 62.251.296 |
| 23/7/2025 | 41,60 | 42,70 | +2,28% | 41,50 | 42,94 | 42,35 | 42,70 | 42,80 | 1.829 | 79.496.740 |
| 22/7/2025 | 42,01 | 41,75 | -0,10% | 41,10 | 42,60 | 42,00 | 41,21 | 41,75 | 1.577 | 70.857.839 |
| 21/7/2025 | 41,89 | 41,79 | -1,21% | 41,22 | 42,30 | 41,74 | 41,75 | 41,79 | 1.759 | 93.227.953 |
| 18/7/2025 | 41,26 | 42,30 | +2,27% | 40,55 | 42,30 | 41,03 | 42,00 | 42,30 | 2.627 | 105.826.278 |
| 17/7/2025 | 41,81 | 41,36 | -0,84% | 41,27 | 42,26 | 41,59 | 41,36 | 41,44 | 1.806 | 74.023.389 |
| 16/7/2025 | 41,80 | 41,71 | -0,38% | 41,34 | 41,99 | 41,68 | 41,71 | 41,83 | 1.922 | 69.391.633 |
| 15/7/2025 | 42,80 | 41,87 | +0,12% | 41,82 | 42,94 | 42,10 | 41,86 | 41,87 | 2.431 | 86.882.067 |
| 14/7/2025 | 41,60 | 41,82 | +0,12% | 41,19 | 41,96 | 41,64 | 41,76 | 41,82 | 2.016 | 90.369.145 |
| 11/7/2025 | 42,24 | 41,77 | -1,11% | 41,43 | 42,29 | 41,81 | 41,75 | 41,77 | 2.248 | 81.796.284 |
| 10/7/2025 | 42,06 | 42,24 | -0,38% | 41,57 | 42,49 | 42,05 | 42,24 | 42,49 | 2.109 | 87.413.872 |
| 9/7/2025 | 43,00 | 42,40 | -1,51% | 42,26 | 43,94 | 42,99 | 42,40 | 42,57 | 2.335 | 85.910.266 |
| 8/7/2025 | 43,85 | 43,05 | -0,67% | 42,36 | 43,98 | 42,77 | 42,89 | 43,05 | 2.833 | 101.657.701 |
| 7/7/2025 | 46,30 | 43,34 | -6,94% | 43,34 | 46,60 | 44,43 | 43,34 | 43,65 | 4.796 | 171.400.688 |
| 4/7/2025 | 48,01 | 46,57 | -4,57% | 46,53 | 48,65 | 47,15 | 46,57 | 46,71 | 4.807 | 152.330.133 |
| 3/7/2025 | 46,59 | 48,80 | +5,24% | 46,21 | 49,11 | 47,94 | 48,60 | 48,80 | 3.355 | 193.951.622 |
| 2/7/2025 | 45,51 | 46,37 | +1,42% | 45,09 | 46,87 | 46,06 | 46,37 | 46,54 | 2.594 | 171.966.829 |
| 1/7/2025 | 45,25 | 45,72 | +0,48% | 44,67 | 45,72 | 45,28 | 45,38 | 45,72 | 2.616 | 145.866.357 |
| 30/6/2025 | 44,60 | 45,50 | +1,56% | 44,60 | 45,80 | 45,04 | 45,20 | 45,50 | 2.948 | 156.180.394 |
| 27/6/2025 | 43,16 | 44,80 | +3,94% | 42,73 | 44,80 | 44,09 | 44,66 | 44,80 | 4.590 | 166.129.229 |
| 26/6/2025 | 42,40 | 43,10 | +1,41% | 42,37 | 43,49 | 43,00 | 43,09 | 43,10 | 2.081 | 93.198.686 |
| 25/6/2025 | 43,30 | 42,50 | -2,28% | 41,96 | 43,40 | 42,68 | 42,45 | 42,50 | 2.287 | 113.304.909 |
| 24/6/2025 | 41,28 | 43,49 | +5,15% | 41,10 | 44,24 | 43,17 | 43,21 | 43,49 | 3.593 | 200.534.282 |
| 23/6/2025 | 40,05 | 41,36 | +3,87% | 39,82 | 41,38 | 40,68 | 41,18 | 41,36 | 2.825 | 116.159.566 |
| 20/6/2025 | 40,59 | 39,82 | -2,02% | 39,82 | 40,59 | 40,18 | 39,82 | 40,12 | 2.339 | 94.792.823 |
| 18/6/2025 | 40,40 | 40,64 | +0,35% | 40,09 | 40,75 | 40,52 | 40,56 | 40,64 | 1.663 | 65.597.056 |
| 17/6/2025 | 40,63 | 40,50 | -0,49% | 40,25 | 40,90 | 40,50 | 40,46 | 40,50 | 1.689 | 63.470.888 |
| 16/6/2025 | 40,46 | 40,70 | -0,49% | 40,33 | 41,03 | 40,73 | 40,65 | 40,70 | 2.069 | 101.966.479 |