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.

EGIE3F - 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 39,40 39,29 -0,15% 39,05 39,50 39,20 39,29 39,37 2.379 69.823.358
16/4/2025 39,58 39,35 +0,15% 39,16 39,80 39,31 39,35 39,43 1.849 81.862.003
15/4/2025 39,40 39,29 -1,16% 38,92 39,73 39,45 39,29 39,33 2.043 75.841.320
14/4/2025 39,80 39,75 +0,13% 39,41 39,97 39,57 39,60 39,75 2.494 105.253.031
11/4/2025 39,81 39,70 +0,15% 39,29 39,88 39,56 39,70 39,74 1.760 79.353.898
10/4/2025 39,79 39,64 -1,34% 39,36 40,19 39,63 39,44 39,64 1.948 76.793.921
9/4/2025 38,91 40,18 +3,03% 38,64 40,65 39,66 40,13 40,18 2.338 113.281.220
8/4/2025 39,00 39,00 +0,39% 38,85 39,81 39,22 39,00 39,13 2.210 89.678.456
7/4/2025 39,41 38,85 -1,82% 38,60 39,57 39,14 38,85 39,23 3.156 132.893.079
4/4/2025 39,90 39,57 -0,55% 39,27 40,05 39,76 39,57 39,95 2.689 111.243.371
3/4/2025 38,06 39,79 +3,97% 37,98 40,00 39,54 39,79 39,99 2.851 124.806.287
2/4/2025 38,50 38,27 -0,26% 38,13 38,68 38,33 38,27 38,29 2.520 81.759.986
1/4/2025 38,60 38,37 -0,75% 38,20 38,74 38,50 38,36 38,37 3.187 114.062.950
31/3/2025 39,07 38,66 -1,45% 38,48 39,32 38,84 38,54 38,66 2.734 112.297.726
28/3/2025 39,05 39,23 -0,03% 38,88 39,36 39,08 39,23 39,24 2.268 82.314.169
27/3/2025 38,71 39,24 +0,56% 38,71 39,37 39,07 39,09 39,24 1.935 74.449.447
26/3/2025 39,36 39,02 +0,91% 38,52 39,40 38,85 38,93 39,02 2.075 88.187.465
25/3/2025 38,51 38,67 0,00% 38,31 38,98 38,63 38,66 38,67 2.332 107.070.245
24/3/2025 39,09 38,67 -0,82% 38,45 39,19 38,74 38,54 38,67 2.923 142.270.768
21/3/2025 39,40 38,99 -0,89% 38,99 39,59 39,22 38,99 39,16 2.804 129.749.298
20/3/2025 38,88 39,34 +0,90% 38,88 39,58 39,26 39,30 39,55 1.994 88.896.254
19/3/2025 39,10 38,99 +0,03% 38,71 39,25 39,06 38,99 39,01 2.037 83.161.626
18/3/2025 38,60 38,98 +0,46% 38,49 39,16 38,86 38,98 39,00 2.596 93.642.257
17/3/2025 37,90 38,80 +2,19% 37,65 39,00 38,50 38,71 38,80 3.109 105.672.685
14/3/2025 37,50 37,97 +1,52% 37,40 38,03 37,79 37,94 37,97 2.550 99.824.951
13/3/2025 37,03 37,40 +1,00% 36,73 37,40 37,11 37,33 37,40 2.226 75.874.673
12/3/2025 37,25 37,03 -0,11% 36,72 37,42 37,03 36,98 37,03 3.108 109.786.363
11/3/2025 37,80 37,07 -2,40% 37,07 37,86 37,35 37,07 37,15 3.233 127.693.299
10/3/2025 37,76 37,98 +0,26% 37,55 38,00 37,81 37,95 37,98 3.451 125.358.966
7/3/2025 37,36 37,88 +2,02% 36,84 38,27 37,57 37,88 38,15 4.118 170.305.720
6/3/2025 37,41 37,13 -0,11% 37,05 37,51 37,32 37,13 37,32 3.653 145.487.587
5/3/2025 37,18 37,17 +0,16% 37,17 37,98 37,41 37,16 37,17 3.530 101.808.980
28/2/2025 37,06 37,11 -0,75% 36,83 37,46 37,21 37,10 37,25 3.691 129.910.643
27/2/2025 37,21 37,39 +0,24% 37,09 37,59 37,39 37,20 37,39 2.532 95.586.320
26/2/2025 37,00 37,30 +0,81% 37,00 37,57 37,33 37,30 37,37 2.767 85.521.051
25/2/2025 36,85 37,00 +0,35% 36,61 37,19 36,94 37,00 37,12 2.084 91.195.487
24/2/2025 36,75 36,87 +0,90% 36,40 37,19 36,79 36,60 36,87 2.723 108.486.804
21/2/2025 36,57 36,54 +0,11% 36,53 37,79 36,81 36,54 36,63 3.072 134.356.695
20/2/2025 36,53 36,50 +0,75% 35,97 36,97 36,26 36,49 36,50 2.331 90.837.938
19/2/2025 36,54 36,23 -1,23% 35,99 36,55 36,27 36,15 36,23 3.089 103.983.834
18/2/2025 36,50 36,68 +0,49% 36,44 36,99 36,61 36,57 36,68 2.491 101.432.479
17/2/2025 36,70 36,50 -0,52% 36,40 36,94 36,68 36,50 36,75 3.093 108.387.551
14/2/2025 36,02 36,69 +1,49% 35,95 37,01 36,32 36,69 36,75 2.884 107.687.691
13/2/2025 35,80 36,15 +0,95% 35,58 36,16 35,87 36,05 36,15 2.418 73.227.668
12/2/2025 36,43 35,81 -1,27% 35,56 36,43 35,82 35,81 36,03 3.381 127.678.294
11/2/2025 35,90 36,27 +1,31% 35,67 36,39 36,16 36,20 36,27 2.569 81.239.880
10/2/2025 36,12 35,80 -0,47% 35,69 36,32 35,90 35,69 35,80 3.911 134.286.894
7/2/2025 35,90 35,97 +0,62% 35,79 36,31 36,09 35,97 36,15 3.390 112.179.772
6/2/2025 35,71 35,75 +0,14% 35,63 36,10 35,82 35,75 35,79 3.387 105.335.303
5/2/2025 36,10 35,70 -1,00% 35,70 36,30 36,01 35,70 35,96 2.942 113.804.241
4/2/2025 36,19 36,06 -0,96% 35,86 36,45 36,15 36,06 36,30 2.724 116.764.603
3/2/2025 36,80 36,41 -1,33% 36,40 37,00 36,69 36,41 36,74 3.522 140.282.772
31/1/2025 36,85 36,90 -0,19% 36,85 37,45 37,10 36,90 37,01 2.842 115.248.775
30/1/2025 36,73 36,97 +0,79% 36,68 37,34 37,09 36,74 36,97 2.406 98.117.286
29/1/2025 37,20 36,68 -0,41% 36,68 37,25 37,01 36,68 36,91 2.518 90.096.385
28/1/2025 36,29 36,83 +2,16% 36,07 37,16 36,66 36,83 36,94 3.061 112.100.604
27/1/2025 35,17 36,05 +1,66% 35,10 36,31 35,76 36,05 36,32 2.585 99.583.269
24/1/2025 35,24 35,46 +0,60% 34,98 35,49 35,29 35,27 35,46 2.496 98.139.967
23/1/2025 35,37 35,25 -0,93% 35,25 35,60 35,42 35,25 35,40 2.303 90.566.414
22/1/2025 35,47 35,58 -0,08% 35,20 35,76 35,41 35,35 35,58 2.695 113.724.454
21/1/2025 34,92 35,61 +0,28% 34,44 35,64 35,10 35,50 35,61 4.492 149.253.945
20/1/2025 35,20 35,51 +0,28% 34,99 35,62 35,34 35,29 35,51 5.009 120.245.841
17/1/2025 35,64 35,41 -0,65% 35,05 35,88 35,48 35,40 35,41 2.930 120.019.465
16/1/2025 35,45 35,64 +0,96% 35,25 35,68 35,46 35,36 35,64 2.790 106.833.044
15/1/2025 34,87 35,30 +1,23% 34,85 35,57 35,08 35,30 35,57 3.462 136.629.289
14/1/2025 34,77 34,87 +0,37% 34,41 35,49 34,66 34,68 34,87 3.751 142.152.565
13/1/2025 35,00 34,74 -0,74% 34,68 35,29 34,88 34,74 34,88 4.802 167.725.693
10/1/2025 35,56 35,00 -0,85% 34,95 35,57 35,12 35,00 35,04 4.249 161.571.828
9/1/2025 35,28 35,30 +0,34% 35,11 35,45 35,32 35,30 35,44 2.659 107.220.144
8/1/2025 35,59 35,18 -1,37% 35,09 35,59 35,24 35,18 35,38 4.143 148.782.917
7/1/2025 35,27 35,67 +0,65% 35,27 35,78 35,51 35,52 35,67 3.540 140.383.240
6/1/2025 35,70 35,44 +1,40% 35,20 35,98 35,36 35,28 35,44 4.079 160.123.701
3/1/2025 35,64 34,95 -0,99% 34,82 35,65 35,05 34,95 35,18 5.680 227.763.744
2/1/2025 35,90 35,30 -1,12% 35,06 35,90 35,35 35,30 35,36 5.057 203.531.854
30/12/2024 35,29 35,70 +2,00% 35,00 35,70 35,22 35,68 35,70 3.929 145.262.024
27/12/2024 36,00 35,00 -1,96% 34,90 36,00 35,29 35,00 35,11 6.767 262.831.457
26/12/2024 35,98 35,70 0,00% 35,63 36,10 35,79 35,70 35,98 7.131 192.774.195
23/12/2024 36,80 35,70 -2,00% 35,70 36,82 36,15 35,70 35,90 9.446 298.127.650
20/12/2024 36,50 36,43 -0,46% 36,18 36,80 36,43 36,43 36,69 5.661 197.588.486
19/12/2024 36,95 36,60 +0,05% 36,35 37,16 36,64 36,60 36,83 3.856 166.952.227
18/12/2024 37,50 36,58 -2,11% 36,36 37,65 36,91 36,58 36,63 4.307 192.282.809
17/12/2024 36,83 37,37 +1,96% 36,50 37,37 36,92 37,16 37,37 4.207 157.142.382
16/12/2024 37,15 36,65 -1,98% 36,65 37,40 36,87 36,65 36,86 6.497 266.672.465
13/12/2024 37,30 37,39 +0,51% 37,09 37,46 37,27 37,35 37,39 3.859 166.517.965
12/12/2024 38,28 37,20 -3,23% 36,94 38,50 37,24 37,20 37,39 5.966 262.713.996
11/12/2024 37,99 38,44 +1,40% 37,46 38,62 37,81 38,07 38,44 3.695 151.105.757
10/12/2024 38,10 37,91 -0,32% 37,84 38,27 38,02 37,90 38,02 2.696 112.321.968
9/12/2024 38,15 38,03 +0,16% 37,80 38,19 37,95 37,90 38,03 3.837 149.888.820
6/12/2024 38,29 37,97 -0,63% 37,83 38,50 38,01 37,97 38,18 4.679 204.732.482
5/12/2024 38,00 38,21 +0,58% 37,99 38,45 38,26 38,21 38,30 2.915 138.438.121
4/12/2024 37,82 37,99 +0,50% 37,49 38,05 37,72 37,93 37,99 3.167 133.148.893
3/12/2024 37,40 37,80 +1,23% 37,12 37,84 37,57 37,79 37,80 3.488 163.669.532
2/12/2024 38,08 37,34 -0,98% 37,27 38,45 37,49 37,34 37,36 8.798 292.835.475
29/11/2024 37,60 37,71 +0,56% 37,35 38,09 37,71 37,71 37,92 5.339 248.112.892
28/11/2024 38,10 37,50 -1,52% 37,40 38,14 37,88 37,49 37,50 6.562 273.724.767
27/11/2024 38,78 38,08 -1,81% 38,08 39,19 38,41 38,08 38,22 5.247 212.985.355
26/11/2024 39,42 38,78 -0,59% 38,54 39,48 38,93 38,78 39,16 4.067 167.986.781
25/11/2024 38,59 39,01 +1,48% 38,48 39,01 38,76 38,90 39,01 3.894 154.046.614
22/11/2024 38,55 38,44 +0,63% 38,12 38,82 38,27 38,40 38,44 4.009 181.795.313
21/11/2024 39,23 38,20 -2,30% 38,08 39,45 38,46 38,20 38,55 8.221 336.320.073
19/11/2024 39,10 39,10 +0,39% 39,04 39,49 39,28 39,10 39,37 2.947 109.851.289
18/11/2024 39,42 38,95 -1,14% 38,95 39,88 39,17 38,95 39,50 8.237 223.078.454
14/11/2024 39,49 39,40 +0,51% 39,29 40,24 39,48 39,40 39,65 7.380 155.669.908
13/11/2024 39,67 39,20 -0,20% 39,14 39,67 39,31 39,20 39,27 3.355 124.635.261
12/11/2024 39,47 39,28 -0,18% 39,22 39,84 39,42 39,28 39,40 3.535 151.346.684
11/11/2024 40,38 39,35 -2,38% 39,07 40,60 39,54 39,35 39,37 7.761 333.528.222
8/11/2024 40,26 40,31 +0,12% 40,03 40,63 40,38 40,31 40,60 3.331 126.339.695
7/11/2024 40,66 40,26 -0,96% 40,04 41,45 40,64 40,26 40,50 4.067 152.591.268
6/11/2024 41,40 40,65 -2,87% 40,04 41,50 40,67 40,65 40,98 4.621 211.181.449
5/11/2024 41,69 41,85 +1,38% 41,33 41,85 41,60 41,84 41,85 2.125 80.685.823
4/11/2024 41,14 41,28 +0,61% 41,11 41,76 41,43 41,28 41,50 2.244 98.227.507
1/11/2024 41,47 41,03 -1,35% 41,03 41,59 41,36 41,03 41,32 2.656 99.110.361
31/10/2024 41,11 41,59 +0,85% 41,01 41,65 41,41 41,50 41,59 2.013 78.872.955
30/10/2024 40,78 41,24 +1,03% 40,78 41,33 41,14 41,22 41,24 1.731 72.794.228
29/10/2024 40,95 40,82 -0,37% 40,63 41,00 40,79 40,82 40,87 2.863 93.309.211
28/10/2024 40,91 40,97 +0,29% 40,89 41,25 41,02 40,97 41,03 2.066 80.992.891
25/10/2024 41,26 40,85 -0,46% 40,85 41,31 41,02 40,85 40,90 3.539 93.835.931
24/10/2024 41,00 41,04 +0,47% 40,80 41,24 40,95 40,97 41,04 1.745 70.849.251
23/10/2024 41,00 40,85 -0,80% 40,66 41,12 40,85 40,85 41,19 2.691 89.518.303
22/10/2024 41,45 41,18 -0,94% 40,80 41,51 40,96 41,13 41,18 2.647 101.003.577
21/10/2024 41,11 41,57 +0,73% 41,11 41,60 41,32 41,50 41,57 4.689 109.196.001

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.