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.
ENEV3 - ENEVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 20,89 | 20,35 | -4,42% | 20,27 | 21,10 | 20,55 | 20,35 | 20,37 | 25.044 | 21.893.640.500 |
| 11/3/2026 | 20,89 | 21,29 | -0,42% | 20,86 | 21,74 | 21,29 | 21,27 | 21,29 | 15.872 | 19.236.425.000 |
| 10/3/2026 | 21,35 | 21,38 | +1,38% | 20,90 | 21,93 | 21,47 | 21,35 | 21,38 | 23.371 | 27.445.095.800 |
| 9/3/2026 | 20,09 | 21,09 | +4,98% | 19,89 | 21,27 | 20,55 | 21,05 | 21,10 | 23.732 | 29.399.289.400 |
| 6/3/2026 | 20,00 | 20,09 | -1,08% | 19,76 | 20,28 | 20,03 | 20,05 | 20,09 | 24.609 | 29.849.633.500 |
| 5/3/2026 | 20,79 | 20,31 | -3,56% | 20,29 | 21,02 | 20,47 | 20,30 | 20,37 | 23.639 | 17.439.394.000 |
| 4/3/2026 | 20,85 | 21,06 | +2,78% | 20,66 | 21,23 | 20,97 | 21,01 | 21,06 | 15.104 | 20.640.858.400 |
| 3/3/2026 | 20,52 | 20,49 | -3,71% | 20,21 | 20,86 | 20,46 | 20,41 | 20,50 | 42.620 | 36.307.167.300 |
| 2/3/2026 | 21,01 | 21,28 | -0,56% | 20,94 | 21,57 | 21,32 | 21,28 | 21,36 | 19.468 | 14.341.393.900 |
| 27/2/2026 | 21,30 | 21,40 | -0,93% | 21,10 | 21,42 | 21,29 | 21,32 | 21,41 | 16.874 | 18.059.923.200 |
| 26/2/2026 | 21,74 | 21,60 | +0,23% | 21,12 | 21,81 | 21,38 | 21,56 | 21,60 | 26.041 | 27.183.170.900 |
| 25/2/2026 | 22,12 | 21,55 | -2,36% | 21,49 | 22,18 | 21,73 | 21,55 | 21,57 | 21.331 | 22.832.895.300 |
| 24/2/2026 | 21,90 | 22,07 | +1,15% | 21,66 | 22,55 | 22,18 | 22,05 | 22,07 | 33.649 | 28.423.253.200 |
| 23/2/2026 | 22,08 | 21,82 | -1,71% | 21,44 | 22,08 | 21,70 | 21,77 | 21,82 | 23.624 | 23.634.202.300 |
| 20/2/2026 | 21,65 | 22,20 | +1,37% | 21,60 | 22,41 | 22,08 | 22,14 | 22,20 | 28.720 | 53.458.377.900 |
| 19/2/2026 | 21,33 | 21,90 | +2,87% | 21,29 | 21,95 | 21,70 | 21,86 | 21,90 | 32.656 | 24.334.601.800 |
| 18/2/2026 | 21,73 | 21,29 | -0,70% | 21,10 | 21,73 | 21,31 | 21,29 | 21,30 | 23.128 | 25.041.952.000 |
| 13/2/2026 | 21,40 | 21,44 | +6,09% | 21,00 | 21,55 | 21,32 | 21,42 | 21,44 | 51.061 | 71.656.343.500 |
| 11/2/2026 | 19,99 | 20,21 | +1,97% | 19,60 | 21,20 | 20,56 | 20,21 | 20,22 | 62.942 | 113.664.927.000 |
| 10/2/2026 | 18,55 | 19,82 | -9,66% | 17,70 | 19,88 | 18,76 | 19,81 | 19,83 | 88.631 | 209.051.286.800 |
| 9/2/2026 | 22,06 | 21,94 | +0,23% | 21,78 | 22,19 | 21,92 | 21,94 | 22,00 | 30.973 | 36.181.922.300 |
| 6/2/2026 | 21,70 | 21,89 | +1,44% | 21,44 | 22,07 | 21,71 | 21,88 | 21,89 | 24.821 | 32.706.882.600 |
| 5/2/2026 | 21,30 | 21,58 | +3,70% | 21,15 | 21,72 | 21,53 | 21,52 | 21,59 | 31.554 | 46.266.232.200 |
| 4/2/2026 | 20,92 | 20,81 | -1,70% | 20,51 | 21,20 | 20,77 | 20,80 | 20,81 | 23.432 | 20.981.815.600 |
| 3/2/2026 | 21,21 | 21,17 | +0,81% | 21,03 | 21,60 | 21,26 | 21,16 | 21,19 | 26.690 | 28.484.968.100 |
| 2/2/2026 | 21,23 | 21,00 | -0,57% | 20,17 | 21,23 | 20,67 | 21,00 | 21,04 | 48.959 | 53.224.810.900 |
| 30/1/2026 | 21,14 | 21,12 | -0,24% | 20,88 | 21,29 | 21,08 | 21,05 | 21,12 | 26.551 | 35.842.615.200 |
| 29/1/2026 | 21,62 | 21,17 | -1,67% | 21,02 | 21,70 | 21,24 | 21,15 | 21,18 | 29.948 | 23.323.179.000 |
| 28/1/2026 | 21,55 | 21,53 | +0,33% | 21,13 | 21,65 | 21,38 | 21,50 | 21,55 | 33.435 | 36.896.298.000 |
| 27/1/2026 | 22,39 | 21,46 | -2,72% | 21,20 | 22,40 | 21,52 | 21,45 | 21,46 | 41.748 | 61.906.920.000 |
| 26/1/2026 | 22,54 | 22,06 | -1,91% | 21,84 | 22,54 | 22,00 | 22,00 | 22,06 | 25.130 | 29.570.220.700 |
| 23/1/2026 | 22,36 | 22,49 | +0,49% | 21,94 | 22,79 | 22,41 | 22,48 | 22,51 | 31.505 | 35.461.037.500 |
| 22/1/2026 | 21,79 | 22,38 | +3,85% | 21,74 | 22,54 | 22,23 | 22,37 | 22,39 | 59.867 | 50.354.524.500 |
| 21/1/2026 | 21,19 | 21,55 | +2,91% | 20,94 | 21,74 | 21,23 | 21,55 | 21,69 | 25.827 | 63.438.880.400 |
| 20/1/2026 | 20,59 | 20,94 | +0,43% | 20,59 | 21,03 | 20,90 | 20,86 | 20,95 | 28.303 | 18.683.208.600 |
| 19/1/2026 | 20,75 | 20,85 | +1,21% | 20,39 | 20,87 | 20,71 | 20,79 | 20,86 | 13.502 | 10.046.123.400 |
| 16/1/2026 | 20,95 | 20,60 | -1,44% | 20,44 | 21,00 | 20,59 | 20,58 | 20,65 | 28.182 | 43.496.786.800 |
| 15/1/2026 | 21,50 | 20,90 | -1,83% | 20,59 | 21,50 | 21,00 | 20,87 | 20,90 | 21.207 | 161.321.405.600 |
| 14/1/2026 | 20,75 | 21,29 | +3,96% | 20,64 | 21,32 | 20,97 | 21,27 | 21,29 | 24.891 | 20.292.338.700 |
| 13/1/2026 | 20,55 | 20,48 | -1,21% | 20,33 | 20,78 | 20,46 | 20,44 | 20,48 | 20.160 | 12.526.126.100 |
| 12/1/2026 | 20,54 | 20,73 | -0,14% | 20,44 | 20,79 | 20,66 | 20,71 | 20,73 | 12.851 | 7.927.258.000 |
| 9/1/2026 | 20,44 | 20,76 | +1,12% | 20,44 | 21,06 | 20,82 | 20,74 | 20,77 | 19.352 | 11.875.977.200 |
| 8/1/2026 | 20,02 | 20,53 | +2,55% | 20,00 | 20,53 | 20,40 | 20,53 | 20,54 | 17.151 | 13.710.364.100 |
| 7/1/2026 | 20,22 | 20,02 | -1,72% | 19,79 | 20,33 | 20,01 | 19,96 | 20,02 | 16.081 | 18.203.245.000 |
| 6/1/2026 | 20,32 | 20,37 | +1,34% | 20,24 | 20,68 | 20,36 | 20,37 | 20,39 | 21.142 | 14.270.435.000 |
| 5/1/2026 | 20,06 | 20,10 | +0,40% | 19,90 | 20,20 | 20,04 | 20,10 | 20,12 | 15.105 | 12.597.173.400 |
| 2/1/2026 | 20,41 | 20,02 | -0,79% | 19,96 | 20,41 | 20,09 | 20,00 | 20,10 | 15.720 | 9.998.520.900 |
| 30/12/2025 | 20,06 | 20,18 | +1,31% | 19,98 | 20,27 | 20,17 | 20,17 | 20,18 | 15.772 | 18.445.601.200 |
| 29/12/2025 | 20,05 | 19,92 | -0,85% | 19,73 | 20,11 | 19,85 | 19,81 | 19,94 | 15.304 | 11.354.627.700 |
| 26/12/2025 | 20,00 | 20,09 | -0,84% | 19,95 | 20,17 | 20,05 | 20,05 | 20,10 | 16.189 | 10.868.432.300 |
| 23/12/2025 | 19,81 | 20,26 | +3,10% | 19,68 | 20,26 | 20,03 | 20,26 | 20,27 | 15.628 | 9.539.528.800 |
| 22/12/2025 | 19,99 | 19,65 | -1,36% | 19,46 | 19,99 | 19,63 | 19,62 | 19,66 | 16.223 | 21.626.105.400 |
| 19/12/2025 | 19,84 | 19,92 | -0,25% | 19,81 | 20,32 | 20,09 | 19,92 | 19,93 | 15.491 | 19.736.617.900 |
| 18/12/2025 | 19,61 | 19,97 | +0,96% | 19,46 | 20,06 | 19,80 | 19,94 | 19,97 | 16.250 | 12.131.714.400 |
| 17/12/2025 | 19,81 | 19,78 | -2,22% | 19,48 | 19,99 | 19,67 | 19,75 | 19,78 | 24.107 | 24.662.190.700 |
| 16/12/2025 | 20,70 | 20,23 | -2,97% | 20,05 | 20,76 | 20,35 | 20,22 | 20,24 | 16.132 | 21.404.211.300 |
| 15/12/2025 | 20,85 | 20,85 | +1,41% | 20,60 | 20,89 | 20,74 | 20,80 | 20,85 | 17.472 | 18.081.753.100 |
| 12/12/2025 | 20,32 | 20,56 | +1,68% | 20,20 | 20,56 | 20,44 | 20,47 | 20,57 | 16.316 | 10.504.895.400 |
| 11/12/2025 | 20,02 | 20,22 | +0,95% | 19,81 | 20,31 | 20,18 | 20,20 | 20,23 | 11.878 | 10.436.072.200 |
| 10/12/2025 | 19,99 | 20,03 | +0,50% | 19,75 | 20,10 | 19,88 | 19,99 | 20,03 | 18.143 | 16.453.854.600 |
| 9/12/2025 | 19,60 | 19,93 | +1,01% | 19,31 | 20,01 | 19,77 | 19,93 | 19,95 | 17.759 | 14.880.073.800 |
| 8/12/2025 | 20,28 | 19,73 | -0,60% | 19,62 | 20,33 | 19,75 | 19,66 | 19,75 | 15.929 | 15.858.249.700 |
| 5/12/2025 | 20,79 | 19,85 | -4,52% | 19,70 | 20,81 | 20,08 | 19,83 | 19,86 | 30.193 | 28.758.394.700 |
| 4/12/2025 | 20,63 | 20,79 | +1,27% | 20,54 | 20,94 | 20,77 | 20,75 | 20,79 | 34.555 | 109.063.357.400 |
| 3/12/2025 | 21,12 | 20,53 | -2,33% | 20,30 | 21,20 | 20,62 | 20,52 | 20,53 | 35.390 | 35.834.223.200 |
| 2/12/2025 | 20,65 | 21,02 | +2,29% | 20,54 | 21,07 | 20,97 | 20,95 | 21,03 | 24.100 | 22.001.804.000 |
| 1/12/2025 | 19,94 | 20,55 | +3,42% | 19,87 | 20,55 | 20,31 | 20,52 | 20,56 | 26.684 | 30.177.441.900 |
| 28/11/2025 | 20,05 | 19,87 | -0,85% | 19,81 | 20,12 | 19,90 | 19,81 | 19,88 | 26.509 | 34.320.076.400 |
| 27/11/2025 | 20,24 | 20,04 | -0,79% | 19,95 | 20,38 | 20,06 | 19,98 | 20,04 | 15.885 | 15.055.838.900 |
| 26/11/2025 | 19,50 | 20,20 | +4,07% | 19,39 | 20,28 | 20,03 | 20,14 | 20,22 | 25.865 | 43.133.473.100 |
| 25/11/2025 | 19,24 | 19,41 | +1,62% | 19,19 | 19,42 | 19,34 | 19,40 | 19,42 | 15.152 | 9.887.750.900 |
| 24/11/2025 | 19,09 | 19,10 | +0,26% | 19,02 | 19,42 | 19,13 | 19,10 | 19,11 | 17.634 | 51.293.958.100 |
| 21/11/2025 | 19,02 | 19,05 | +0,21% | 18,77 | 19,07 | 18,95 | 18,95 | 19,05 | 18.573 | 13.382.450.700 |
| 19/11/2025 | 19,21 | 19,01 | -1,45% | 18,98 | 19,31 | 19,12 | 19,01 | 19,09 | 21.582 | 18.326.264.700 |
| 18/11/2025 | 19,25 | 19,29 | -0,52% | 19,21 | 19,43 | 19,32 | 19,29 | 19,31 | 16.479 | 13.590.117.700 |
| 17/11/2025 | 19,45 | 19,39 | -0,51% | 19,33 | 19,57 | 19,40 | 19,33 | 19,39 | 17.096 | 19.140.658.300 |
| 14/11/2025 | 19,35 | 19,49 | +1,04% | 19,21 | 19,62 | 19,43 | 19,49 | 19,50 | 12.579 | 10.619.214.200 |
| 13/11/2025 | 19,24 | 19,29 | +0,21% | 19,06 | 19,40 | 19,23 | 19,18 | 19,31 | 14.358 | 12.420.796.800 |
| 12/11/2025 | 19,44 | 19,25 | -0,21% | 18,86 | 19,50 | 19,15 | 19,10 | 19,25 | 23.493 | 18.822.237.300 |
| 11/11/2025 | 19,55 | 19,29 | -0,31% | 19,16 | 19,72 | 19,35 | 19,23 | 19,29 | 24.802 | 22.099.308.500 |
| 10/11/2025 | 19,24 | 19,35 | +1,47% | 19,10 | 19,50 | 19,35 | 19,34 | 19,35 | 18.276 | 14.596.347.500 |
| 7/11/2025 | 19,15 | 19,07 | -0,42% | 18,80 | 19,20 | 18,98 | 19,00 | 19,07 | 15.965 | 10.397.406.700 |
| 6/11/2025 | 18,98 | 19,15 | +1,32% | 18,80 | 19,15 | 19,03 | 19,10 | 19,15 | 16.164 | 12.809.673.100 |
| 5/11/2025 | 18,79 | 18,90 | +1,02% | 18,59 | 19,18 | 18,86 | 18,90 | 18,94 | 26.590 | 25.801.109.000 |
| 4/11/2025 | 18,75 | 18,71 | -0,43% | 18,65 | 18,84 | 18,72 | 18,70 | 18,74 | 19.614 | 16.994.884.100 |
| 3/11/2025 | 18,55 | 18,79 | +2,62% | 18,33 | 18,80 | 18,61 | 18,76 | 18,79 | 27.374 | 25.533.058.000 |
| 31/10/2025 | 18,15 | 18,31 | +1,05% | 17,99 | 18,31 | 18,21 | 18,26 | 18,31 | 8.982 | 7.105.186.600 |
| 30/10/2025 | 17,79 | 18,12 | +0,39% | 17,79 | 18,20 | 18,07 | 18,06 | 18,12 | 19.979 | 12.858.416.800 |
| 29/10/2025 | 17,85 | 18,05 | +1,40% | 17,78 | 18,15 | 18,05 | 18,04 | 18,05 | 16.513 | 12.946.526.200 |
| 28/10/2025 | 17,90 | 17,80 | -0,45% | 17,65 | 17,96 | 17,78 | 17,79 | 17,80 | 22.081 | 18.116.239.800 |
| 27/10/2025 | 17,70 | 17,88 | +2,70% | 17,47 | 17,88 | 17,72 | 17,83 | 17,89 | 19.584 | 18.899.694.200 |
| 24/10/2025 | 17,29 | 17,41 | +4,25% | 17,00 | 17,45 | 17,24 | 17,39 | 17,41 | 20.562 | 38.467.839.400 |
| 23/10/2025 | 16,80 | 16,70 | +0,60% | 16,58 | 16,87 | 16,68 | 16,65 | 16,70 | 7.045 | 4.730.916.400 |
| 22/10/2025 | 16,61 | 16,60 | +0,61% | 16,34 | 16,78 | 16,60 | 16,54 | 16,60 | 11.928 | 8.780.050.600 |
| 21/10/2025 | 16,59 | 16,50 | -1,43% | 16,30 | 16,76 | 16,46 | 16,47 | 16,51 | 11.374 | 13.321.157.800 |
| 20/10/2025 | 16,81 | 16,74 | +0,24% | 16,57 | 16,89 | 16,71 | 16,60 | 16,75 | 9.959 | 8.054.293.500 |
| 17/10/2025 | 16,56 | 16,70 | +0,18% | 16,54 | 16,89 | 16,73 | 16,70 | 16,77 | 11.707 | 10.485.560.400 |
| 16/10/2025 | 16,61 | 16,67 | +0,91% | 16,40 | 16,82 | 16,66 | 16,67 | 16,68 | 25.087 | 11.955.390.400 |
| 15/10/2025 | 16,10 | 16,52 | +1,29% | 16,10 | 16,52 | 16,28 | 16,48 | 16,53 | 15.726 | 19.291.436.800 |
| 14/10/2025 | 16,44 | 16,31 | -1,03% | 16,28 | 16,66 | 16,40 | 16,29 | 16,33 | 8.180 | 5.964.994.800 |
| 13/10/2025 | 16,39 | 16,48 | +0,37% | 16,39 | 16,57 | 16,48 | 16,43 | 16,52 | 6.061 | 4.326.969.700 |
| 10/10/2025 | 16,64 | 16,42 | -0,55% | 16,14 | 16,64 | 16,33 | 16,39 | 16,43 | 11.567 | 11.334.790.500 |
| 9/10/2025 | 16,52 | 16,51 | +0,24% | 16,39 | 16,60 | 16,47 | 16,50 | 16,53 | 14.189 | 9.330.095.100 |
| 8/10/2025 | 16,10 | 16,47 | +2,43% | 16,03 | 16,49 | 16,36 | 16,43 | 16,48 | 16.614 | 14.838.608.900 |
| 7/10/2025 | 16,31 | 16,08 | -2,13% | 16,03 | 16,38 | 16,12 | 16,06 | 16,08 | 16.668 | 11.737.578.000 |
| 6/10/2025 | 16,56 | 16,43 | -0,96% | 16,31 | 16,57 | 16,40 | 16,40 | 16,44 | 12.731 | 8.886.140.700 |
| 3/10/2025 | 16,53 | 16,59 | +0,36% | 16,28 | 16,60 | 16,49 | 16,54 | 16,59 | 15.005 | 13.932.295.300 |
| 2/10/2025 | 16,77 | 16,53 | -1,55% | 16,34 | 16,84 | 16,47 | 16,41 | 16,54 | 18.394 | 17.980.601.000 |
| 1/10/2025 | 16,73 | 16,79 | +1,45% | 16,61 | 16,94 | 16,77 | 16,69 | 16,79 | 26.390 | 21.139.945.600 |
| 30/9/2025 | 17,00 | 16,55 | -1,25% | 16,45 | 17,03 | 16,61 | 16,53 | 16,57 | 21.529 | 21.481.610.200 |
| 29/9/2025 | 17,00 | 16,76 | +0,60% | 16,68 | 17,00 | 16,79 | 16,75 | 16,81 | 15.436 | 12.623.065.600 |
| 26/9/2025 | 16,45 | 16,66 | +1,90% | 16,31 | 16,70 | 16,56 | 16,66 | 16,69 | 12.909 | 13.379.535.100 |
| 25/9/2025 | 16,50 | 16,35 | -1,03% | 16,25 | 16,50 | 16,32 | 16,28 | 16,35 | 12.096 | 8.834.188.100 |
| 24/9/2025 | 16,49 | 16,52 | +0,06% | 16,35 | 16,58 | 16,44 | 16,45 | 16,52 | 12.015 | 7.789.504.000 |
| 23/9/2025 | 16,38 | 16,51 | +0,79% | 16,32 | 16,52 | 16,46 | 16,49 | 16,51 | 10.831 | 9.501.275.100 |
| 22/9/2025 | 16,47 | 16,38 | -1,33% | 16,25 | 16,52 | 16,35 | 16,34 | 16,38 | 12.617 | 10.928.373.500 |
| 19/9/2025 | 16,65 | 16,60 | +1,59% | 16,38 | 16,76 | 16,56 | 16,59 | 16,60 | 19.955 | 20.452.257.200 |
| 18/9/2025 | 16,26 | 16,34 | +0,31% | 16,16 | 16,62 | 16,39 | 16,33 | 16,44 | 9.678 | 13.670.840.900 |
| 17/9/2025 | 15,85 | 16,29 | +2,32% | 15,85 | 16,38 | 16,21 | 16,28 | 16,30 | 17.883 | 20.474.398.500 |
| 16/9/2025 | 15,95 | 15,92 | +0,44% | 15,77 | 16,09 | 15,85 | 15,90 | 15,98 | 15.701 | 189.559.978.900 |
| 15/9/2025 | 15,93 | 15,85 | -0,44% | 15,85 | 16,12 | 15,95 | 15,84 | 15,85 | 15.855 | 11.246.526.000 |