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.
EGYR11 - FII ENERGY - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,17 | 3,00 | -5,36% | 3,00 | 3,20 | 3,13 | 3,01 | 3,15 | 20 | 138.509 |
| 5/9/2025 | 3,00 | 3,17 | +5,67% | 3,00 | 3,25 | 3,14 | 3,01 | 3,12 | 20 | 56.961 |
| 4/9/2025 | 2,95 | 3,00 | +3,09% | 2,95 | 3,50 | 3,30 | 3,00 | 3,15 | 24 | 282.957 |
| 3/9/2025 | 3,01 | 2,91 | -2,35% | 2,90 | 3,01 | 2,92 | 2,92 | 3,09 | 9 | 36.208 |
| 2/9/2025 | 3,28 | 2,98 | -9,42% | 2,98 | 3,28 | 3,18 | 2,99 | 3,05 | 20 | 53.867 |
| 1/9/2025 | 3,00 | 3,29 | +10,77% | 2,98 | 3,45 | 3,16 | 3,06 | 3,25 | 21 | 181.445 |
| 29/8/2025 | 2,93 | 2,97 | +2,41% | 2,93 | 3,04 | 2,97 | 2,97 | 3,04 | 6 | 6.834 |
| 28/8/2025 | 3,04 | 2,90 | +0,35% | 2,90 | 3,04 | 2,93 | 2,90 | 2,97 | 5 | 7.341 |
| 27/8/2025 | 3,01 | 2,89 | -3,02% | 2,89 | 3,01 | 2,93 | 2,91 | 3,01 | 12 | 4.395 |
| 26/8/2025 | 2,92 | 2,98 | 0,00% | 2,92 | 2,98 | 2,97 | 2,97 | 2,98 | 10 | 21.095 |
| 25/8/2025 | 2,95 | 2,98 | -1,32% | 2,93 | 2,98 | 2,94 | 3,00 | 3,03 | 14 | 11.792 |
| 22/8/2025 | 3,04 | 3,02 | -0,33% | 3,02 | 3,04 | 3,02 | 3,02 | 3,04 | 12 | 71.648 |
| 21/8/2025 | 2,93 | 3,03 | +3,41% | 2,93 | 3,03 | 3,02 | 3,02 | 3,03 | 84 | 41.749 |
| 20/8/2025 | 2,92 | 2,93 | +0,34% | 2,92 | 3,04 | 2,95 | 2,93 | 3,03 | 8 | 10.621 |
| 19/8/2025 | 3,03 | 2,92 | -2,67% | 2,92 | 3,04 | 2,96 | 2,93 | 3,00 | 17 | 24.639 |
| 18/8/2025 | 3,03 | 3,00 | -0,99% | 3,00 | 3,04 | 3,02 | 3,00 | 3,04 | 8 | 4.840 |
| 15/8/2025 | 3,04 | 3,03 | -0,33% | 3,02 | 3,04 | 3,02 | 3,02 | 3,03 | 11 | 14.538 |
| 14/8/2025 | 3,04 | 3,04 | +4,11% | 3,04 | 3,04 | 3,04 | 2,94 | 3,04 | 3 | 2.128 |
| 13/8/2025 | 3,02 | 2,92 | +0,34% | 2,92 | 3,05 | 2,93 | 2,95 | 3,04 | 7 | 68.409 |
| 12/8/2025 | 2,91 | 2,91 | -2,02% | 2,91 | 2,91 | 2,91 | 2,92 | 3,04 | 3 | 5.820 |
| 11/8/2025 | 2,94 | 2,97 | +2,06% | 2,89 | 3,04 | 2,99 | 2,97 | 3,04 | 21 | 35.620 |
| 8/8/2025 | 2,96 | 2,91 | -0,34% | 2,91 | 2,98 | 2,92 | 2,91 | 2,98 | 11 | 7.896 |
| 7/8/2025 | 3,00 | 2,92 | -2,34% | 2,92 | 3,00 | 2,93 | 2,92 | 2,93 | 18 | 202.740 |
| 6/8/2025 | 3,00 | 2,99 | -0,33% | 2,99 | 3,00 | 2,99 | 2,95 | 2,99 | 14 | 48.479 |
| 5/8/2025 | 3,03 | 3,00 | -0,99% | 2,95 | 3,03 | 2,99 | 2,95 | 2,99 | 14 | 17.668 |
| 4/8/2025 | 2,92 | 3,03 | +4,12% | 2,92 | 3,04 | 2,96 | 2,95 | 3,03 | 23 | 24.610 |
| 1/8/2025 | 3,01 | 2,91 | -3,96% | 2,91 | 3,05 | 3,04 | 2,92 | 3,04 | 11 | 15.205 |
| 31/7/2025 | 3,03 | 3,03 | -0,33% | 3,03 | 3,03 | 3,03 | 3,01 | 3,03 | 1 | 1.212 |
| 30/7/2025 | 3,03 | 3,04 | +1,33% | 3,00 | 3,05 | 3,01 | 3,00 | 3,04 | 12 | 10.870 |
| 29/7/2025 | 3,03 | 3,00 | -1,32% | 3,00 | 3,05 | 3,03 | 3,00 | 3,04 | 13 | 40.308 |
| 28/7/2025 | 2,98 | 3,04 | 0,00% | 2,98 | 3,04 | 2,98 | 2,99 | 3,04 | 13 | 6.574 |
| 25/7/2025 | 3,05 | 3,04 | -0,33% | 2,98 | 3,05 | 3,03 | 2,98 | 3,02 | 13 | 23.676 |
| 24/7/2025 | 3,06 | 3,05 | -2,56% | 2,98 | 3,06 | 2,99 | 2,98 | 3,05 | 8 | 123.242 |
| 23/7/2025 | 3,13 | 3,13 | -2,19% | 2,99 | 3,13 | 3,00 | 2,99 | 3,13 | 15 | 201.509 |
| 22/7/2025 | 3,40 | 3,20 | -7,25% | 2,98 | 3,40 | 3,17 | 3,00 | 3,19 | 23 | 61.825 |
| 21/7/2025 | 2,96 | 3,45 | +15,00% | 2,96 | 3,60 | 3,08 | 3,05 | 3,35 | 93 | 200.793 |
| 18/7/2025 | 3,00 | 3,00 | +1,69% | 3,00 | 3,03 | 3,01 | 2,96 | 3,00 | 7 | 4.216 |
| 17/7/2025 | 2,94 | 2,95 | -2,96% | 2,94 | 3,00 | 2,96 | 2,95 | 3,03 | 8 | 7.711 |
| 16/7/2025 | 2,94 | 3,04 | +4,47% | 2,91 | 3,04 | 2,99 | 3,00 | 3,04 | 5 | 4.791 |
| 15/7/2025 | 2,91 | 2,91 | -0,34% | 2,91 | 3,04 | 2,95 | 2,91 | 3,04 | 18 | 41.629 |
| 14/7/2025 | 2,96 | 2,92 | -1,35% | 2,92 | 3,07 | 2,98 | 2,92 | 2,96 | 19 | 20.914 |
| 11/7/2025 | 2,96 | 2,96 | 0,00% | 2,96 | 2,96 | 2,96 | 2,96 | 3,07 | 2 | 2.960 |
| 10/7/2025 | 2,99 | 2,96 | -1,00% | 2,96 | 3,10 | 2,99 | 2,97 | 3,07 | 19 | 188.093 |
| 9/7/2025 | 3,05 | 2,99 | -1,97% | 2,99 | 3,05 | 2,99 | 2,99 | 3,05 | 5 | 6.584 |
| 8/7/2025 | 2,99 | 3,05 | -1,61% | 2,99 | 3,10 | 2,99 | 2,99 | 3,03 | 9 | 150.891 |
| 7/7/2025 | 3,14 | 3,10 | +2,65% | 3,02 | 3,14 | 3,10 | 3,00 | 3,10 | 6 | 13.361 |
| 4/7/2025 | 2,99 | 3,02 | +1,00% | 2,99 | 3,04 | 3,01 | 2,99 | 3,02 | 7 | 12.655 |
| 3/7/2025 | 2,99 | 2,99 | -0,33% | 2,99 | 3,02 | 2,99 | 2,99 | 3,01 | 13 | 188.686 |
| 2/7/2025 | 3,01 | 3,00 | -0,33% | 2,97 | 3,07 | 3,04 | 3,00 | 3,05 | 17 | 28.612 |
| 1/7/2025 | 3,00 | 3,01 | -1,95% | 3,00 | 3,07 | 3,01 | 3,01 | 3,02 | 12 | 26.559 |
| 30/6/2025 | 3,06 | 3,07 | +0,66% | 3,06 | 3,07 | 3,06 | 2,99 | 3,06 | 6 | 9.812 |
| 27/6/2025 | 3,08 | 3,05 | +2,69% | 2,99 | 3,08 | 3,01 | 2,99 | 3,05 | 16 | 44.328 |
| 26/6/2025 | 3,00 | 2,97 | -2,30% | 2,97 | 3,05 | 3,00 | 2,98 | 3,04 | 9 | 15.612 |
| 25/6/2025 | 3,12 | 3,04 | -2,56% | 2,99 | 3,12 | 3,06 | 2,97 | 3,04 | 17 | 15.652 |
| 24/6/2025 | 3,14 | 3,12 | +5,41% | 3,12 | 3,14 | 3,12 | 2,96 | 3,06 | 2 | 4.062 |
| 23/6/2025 | 3,00 | 2,96 | 0,00% | 2,96 | 3,00 | 2,96 | 2,96 | 3,14 | 10 | 14.844 |
| 20/6/2025 | 3,06 | 2,96 | -2,31% | 2,96 | 3,15 | 2,99 | 2,96 | 3,15 | 22 | 36.867 |
| 18/6/2025 | 2,95 | 3,03 | +2,71% | 2,95 | 3,17 | 3,00 | 3,03 | 3,14 | 12 | 36.048 |
| 17/6/2025 | 3,13 | 2,95 | -7,81% | 2,95 | 3,13 | 2,97 | 2,95 | 3,12 | 18 | 127.231 |
| 16/6/2025 | 3,00 | 3,20 | +6,67% | 3,00 | 3,28 | 3,20 | 3,02 | 3,20 | 28 | 77.295 |
| 13/6/2025 | 2,96 | 3,00 | -0,99% | 2,96 | 3,80 | 3,16 | 3,01 | 3,25 | 36 | 1.193.850 |
| 12/6/2025 | 2,90 | 3,03 | +4,48% | 2,90 | 3,03 | 2,93 | 3,03 | 3,04 | 14 | 134.891 |
| 11/6/2025 | 3,03 | 2,90 | -4,61% | 2,90 | 3,03 | 2,91 | 2,90 | 3,02 | 18 | 161.398 |
| 10/6/2025 | 3,05 | 3,04 | 0,00% | 3,04 | 3,05 | 3,04 | 2,95 | 3,04 | 12 | 9.755 |
| 9/6/2025 | 2,96 | 3,04 | +3,75% | 2,95 | 3,05 | 2,96 | 2,95 | 3,04 | 11 | 22.824 |
| 6/6/2025 | 3,05 | 2,93 | -3,30% | 2,93 | 3,05 | 2,96 | 2,93 | 3,05 | 14 | 37.342 |
| 5/6/2025 | 3,05 | 3,03 | 0,00% | 3,03 | 3,05 | 3,03 | 2,93 | 3,03 | 12 | 22.470 |
| 4/6/2025 | 3,05 | 3,03 | 0,00% | 2,93 | 3,05 | 2,96 | 2,93 | 3,03 | 11 | 45.288 |
| 3/6/2025 | 3,00 | 3,03 | +1,00% | 3,00 | 3,03 | 3,02 | 2,95 | 3,03 | 4 | 13.632 |
| 2/6/2025 | 3,03 | 3,00 | -0,99% | 2,92 | 3,03 | 2,93 | 2,93 | 3,00 | 17 | 82.202 |
| 30/5/2025 | 3,05 | 3,03 | 0,00% | 2,90 | 3,05 | 3,03 | 2,91 | 3,03 | 16 | 15.173 |
| 29/5/2025 | 3,05 | 3,03 | -0,66% | 2,85 | 3,05 | 2,92 | 2,91 | 3,03 | 17 | 76.286 |
| 28/5/2025 | 2,99 | 3,05 | -0,33% | 2,99 | 3,07 | 3,05 | 2,90 | 3,05 | 15 | 64.466 |
| 27/5/2025 | 2,94 | 3,06 | +2,00% | 2,90 | 3,06 | 2,96 | 3,02 | 3,06 | 15 | 31.134 |
| 26/5/2025 | 3,06 | 3,00 | -1,64% | 2,90 | 3,06 | 3,01 | 2,90 | 3,00 | 16 | 131.186 |
| 23/5/2025 | 3,03 | 3,05 | +1,67% | 2,90 | 3,07 | 3,05 | 2,90 | 3,05 | 6 | 7.934 |
| 22/5/2025 | 2,93 | 3,00 | +3,45% | 2,93 | 3,07 | 3,05 | 3,00 | 3,04 | 85 | 32.375 |
| 21/5/2025 | 2,93 | 2,90 | 0,00% | 2,90 | 3,07 | 2,95 | 2,83 | 2,90 | 13 | 60.864 |
| 20/5/2025 | 2,90 | 2,90 | 0,00% | 2,90 | 2,90 | 2,90 | 2,90 | 3,07 | 6 | 17.690 |
| 19/5/2025 | 2,90 | 2,90 | 0,00% | 2,90 | 2,90 | 2,90 | 2,90 | 3,07 | 18 | 33.060 |
| 16/5/2025 | 3,07 | 2,90 | -5,54% | 2,90 | 3,07 | 3,04 | 2,81 | 2,84 | 18 | 35.681 |
| 15/5/2025 | 2,88 | 3,07 | +5,50% | 2,88 | 3,10 | 3,06 | 2,90 | 3,07 | 13 | 13.801 |
| 14/5/2025 | 2,90 | 2,91 | +0,34% | 2,81 | 2,97 | 2,89 | 2,81 | 3,01 | 17 | 142.594 |
| 13/5/2025 | 2,81 | 2,90 | +3,20% | 2,81 | 2,95 | 2,83 | 2,81 | 2,89 | 13 | 88.919 |
| 12/5/2025 | 2,82 | 2,81 | 0,00% | 2,81 | 2,82 | 2,81 | 2,81 | 2,95 | 5 | 9.841 |
| 9/5/2025 | 2,89 | 2,81 | -4,75% | 2,81 | 2,96 | 2,82 | 2,81 | 2,96 | 18 | 48.048 |
| 8/5/2025 | 2,94 | 2,95 | +1,37% | 2,81 | 2,95 | 2,91 | 2,82 | 2,95 | 12 | 9.332 |
| 7/5/2025 | 2,91 | 2,91 | -2,02% | 2,81 | 2,91 | 2,87 | 2,81 | 2,91 | 13 | 34.460 |
| 6/5/2025 | 2,97 | 2,97 | +1,02% | 2,97 | 2,97 | 2,97 | 2,82 | 2,97 | 7 | 37.125 |
| 5/5/2025 | 2,84 | 2,94 | +4,63% | 2,81 | 2,94 | 2,88 | 2,82 | 2,94 | 8 | 17.576 |
| 2/5/2025 | 2,83 | 2,81 | -2,77% | 2,79 | 2,98 | 2,86 | 2,81 | 2,89 | 13 | 80.807 |
| 29/4/2025 | 2,92 | 2,89 | -3,67% | 2,78 | 2,92 | 2,82 | 2,89 | 2,93 | 21 | 207.297 |
| 28/4/2025 | 3,00 | 3,00 | +3,81% | 2,98 | 3,00 | 2,99 | 2,98 | 3,00 | 24 | 69.288 |
| 25/4/2025 | 2,91 | 2,89 | -2,69% | 2,89 | 2,99 | 2,96 | 2,89 | 2,99 | 20 | 37.682 |
| 24/4/2025 | 2,92 | 2,97 | -0,34% | 2,92 | 2,97 | 2,93 | 2,92 | 2,97 | 22 | 90.564 |
| 23/4/2025 | 2,99 | 2,98 | +2,41% | 2,91 | 3,00 | 2,98 | 2,89 | 2,98 | 81 | 28.336 |
| 22/4/2025 | 3,00 | 2,91 | -2,68% | 2,89 | 3,00 | 2,91 | 2,91 | 2,99 | 27 | 54.482 |
| 17/4/2025 | 3,03 | 2,99 | -0,33% | 2,99 | 3,10 | 3,00 | 2,99 | 3,00 | 22 | 160.484 |
| 16/4/2025 | 3,00 | 3,00 | 0,00% | 2,98 | 3,00 | 2,99 | 2,98 | 3,00 | 15 | 24.524 |
| 15/4/2025 | 3,00 | 3,00 | 0,00% | 2,98 | 3,00 | 2,99 | 2,98 | 3,00 | 17 | 29.690 |
| 14/4/2025 | 3,01 | 3,00 | -0,33% | 2,99 | 3,01 | 3,00 | 2,99 | 3,00 | 29 | 238.748 |
| 11/4/2025 | 3,03 | 3,01 | -0,33% | 3,01 | 3,15 | 3,03 | 3,01 | 3,10 | 14 | 17.272 |
| 10/4/2025 | 3,07 | 3,02 | -0,33% | 3,01 | 3,07 | 3,02 | 3,01 | 3,02 | 17 | 213.213 |
| 9/4/2025 | 3,03 | 3,03 | 0,00% | 3,02 | 3,03 | 3,02 | 3,03 | 3,23 | 13 | 55.446 |
| 8/4/2025 | 3,08 | 3,03 | -1,62% | 3,02 | 3,25 | 3,03 | 3,03 | 3,05 | 16 | 55.202 |
| 7/4/2025 | 3,02 | 3,08 | +1,99% | 3,02 | 3,18 | 3,16 | 3,08 | 3,18 | 26 | 72.171 |
| 4/4/2025 | 3,18 | 3,02 | -0,98% | 3,02 | 3,18 | 3,03 | 3,02 | 3,17 | 5 | 2.734 |
| 3/4/2025 | 3,04 | 3,05 | +0,33% | 3,00 | 3,17 | 3,07 | 3,04 | 3,16 | 17 | 237.424 |
| 2/4/2025 | 3,18 | 3,04 | -4,40% | 3,03 | 3,18 | 3,16 | 3,04 | 3,17 | 14 | 72.478 |
| 1/4/2025 | 3,03 | 3,18 | +4,95% | 3,03 | 3,19 | 3,12 | 3,03 | 3,17 | 4 | 5.939 |
| 31/3/2025 | 3,07 | 3,03 | 0,00% | 3,03 | 3,19 | 3,04 | 3,03 | 3,19 | 18 | 119.222 |
| 28/3/2025 | 3,04 | 3,03 | 0,00% | 3,03 | 3,04 | 3,03 | 3,03 | 3,19 | 5 | 20.910 |
| 27/3/2025 | 3,03 | 3,03 | 0,00% | 3,03 | 3,25 | 3,03 | 3,04 | 3,19 | 6 | 56.683 |
| 26/3/2025 | 3,12 | 3,03 | -2,57% | 3,01 | 3,29 | 3,12 | 3,03 | 3,12 | 13 | 44.955 |
| 25/3/2025 | 3,01 | 3,11 | +3,67% | 3,01 | 3,11 | 3,09 | 3,02 | 3,11 | 84 | 38.716 |
| 24/3/2025 | 3,00 | 3,00 | -1,96% | 3,00 | 3,10 | 3,02 | 3,01 | 3,10 | 12 | 28.170 |
| 21/3/2025 | 3,10 | 3,06 | -1,92% | 3,00 | 3,10 | 3,07 | 3,00 | 3,06 | 6 | 2.152 |
| 20/3/2025 | 3,01 | 3,12 | +3,65% | 3,00 | 3,12 | 3,10 | 3,00 | 3,12 | 11 | 10.239 |
| 19/3/2025 | 3,03 | 3,01 | +0,33% | 3,00 | 3,15 | 3,01 | 3,01 | 3,13 | 8 | 13.862 |
| 18/3/2025 | 3,16 | 3,00 | -3,85% | 2,99 | 3,16 | 3,00 | 3,00 | 3,12 | 639 | 201.673 |
| 17/3/2025 | 3,08 | 3,12 | -0,95% | 3,01 | 3,15 | 3,01 | 3,01 | 3,12 | 19 | 150.480 |
| 14/3/2025 | 3,15 | 3,15 | 0,00% | 3,01 | 3,15 | 3,10 | 3,01 | 3,15 | 8 | 24.836 |
| 13/3/2025 | 3,15 | 3,15 | +1,61% | 3,15 | 3,15 | 3,15 | 3,01 | 3,15 | 7 | 9.765 |
| 12/3/2025 | 3,19 | 3,10 | -2,82% | 3,05 | 3,19 | 3,09 | 3,04 | 3,10 | 10 | 70.324 |
| 11/3/2025 | 3,40 | 3,19 | +6,33% | 3,19 | 3,40 | 3,31 | 3,01 | 3,19 | 14 | 26.857 |
| 10/3/2025 | 3,25 | 3,00 | -1,32% | 3,00 | 3,25 | 3,05 | 3,01 | 3,05 | 24 | 292.746 |