O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
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
12/9/2025 15,42 15,92 +1,99% 15,42 16,00 15,84 15,90 15,95 11.259 13.251.546.300
11/9/2025 15,76 15,61 -0,19% 15,61 15,88 15,70 15,60 15,64 17.630 12.985.594.900
10/9/2025 15,30 15,64 +2,16% 15,28 15,74 15,63 15,63 15,65 19.549 14.861.840.600
9/9/2025 15,11 15,31 +0,99% 15,09 15,47 15,28 15,30 15,31 16.391 10.640.433.100
8/9/2025 15,22 15,16 -0,13% 15,08 15,33 15,19 15,15 15,22 24.719 12.216.406.300
5/9/2025 15,23 15,18 +0,53% 15,18 15,43 15,25 15,17 15,20 11.589 8.930.320.900
4/9/2025 15,00 15,10 +1,00% 14,89 15,25 15,13 15,09 15,17 16.771 10.042.365.300
3/9/2025 14,89 14,95 +0,40% 14,84 14,99 14,88 14,95 14,96 9.654 10.173.317.000
2/9/2025 14,85 14,89 -1,52% 14,79 15,11 14,91 14,84 14,91 15.333 10.929.659.900
1/9/2025 15,00 15,12 +0,07% 14,85 15,18 15,03 15,06 15,13 12.458 8.175.154.900
29/8/2025 15,18 15,11 -0,20% 15,04 15,38 15,17 15,10 15,17 16.518 12.797.469.000
28/8/2025 15,24 15,14 +0,46% 15,00 15,34 15,21 15,13 15,14 17.853 12.374.686.000
27/8/2025 14,95 15,07 +0,47% 14,90 15,13 15,03 15,07 15,09 12.810 10.104.375.400
26/8/2025 15,06 15,00 +0,20% 14,87 15,19 15,01 14,99 15,00 25.430 20.197.729.000
25/8/2025 14,51 14,97 +4,61% 14,49 15,11 14,93 14,95 14,98 25.110 26.911.106.200
22/8/2025 14,08 14,31 +2,21% 14,01 14,36 14,17 14,28 14,32 15.791 53.051.042.100
21/8/2025 14,01 14,00 -0,78% 13,88 14,10 13,98 13,97 14,00 13.597 9.006.140.600
20/8/2025 13,65 14,11 +2,92% 13,65 14,18 14,04 14,10 14,12 18.027 9.884.752.000
19/8/2025 13,80 13,71 -2,77% 13,61 13,89 13,74 13,71 13,77 15.934 8.990.932.000
18/8/2025 14,16 14,10 +0,14% 14,08 14,46 14,21 14,09 14,17 16.322 10.495.110.300
15/8/2025 14,00 14,08 -0,49% 13,99 14,25 14,10 14,07 14,14 12.997 8.931.252.300
14/8/2025 13,82 14,15 +2,02% 13,44 14,32 14,01 14,14 14,18 21.833 16.318.850.800
13/8/2025 14,20 13,87 -2,32% 13,79 14,28 13,90 13,86 13,90 15.720 8.361.733.100
12/8/2025 14,07 14,20 +2,08% 13,98 14,32 14,20 14,19 14,30 17.275 8.326.751.800
11/8/2025 14,02 13,91 -1,35% 13,82 14,15 13,98 13,90 13,93 14.996 7.429.574.700
8/8/2025 13,82 14,10 +1,51% 13,82 14,22 14,08 14,07 14,11 19.297 13.637.430.700
7/8/2025 13,81 13,89 +1,39% 13,64 13,89 13,81 13,85 13,90 9.558 7.372.047.200
6/8/2025 13,70 13,70 +1,48% 13,55 13,77 13,67 13,67 13,71 17.958 8.035.278.500
5/8/2025 13,53 13,50 0,00% 13,43 13,69 13,54 13,49 13,53 9.460 4.163.736.600
4/8/2025 13,76 13,50 -0,22% 13,36 13,82 13,52 13,47 13,53 12.399 6.384.487.400
1/8/2025 13,76 13,53 +0,59% 13,51 13,90 13,61 13,53 13,56 14.050 5.274.019.100
31/7/2025 13,32 13,45 -1,25% 13,26 13,49 13,39 13,41 13,46 19.100 11.417.320.500
30/7/2025 13,38 13,62 +1,11% 13,31 13,74 13,51 13,61 13,62 21.411 10.259.167.300
29/7/2025 13,46 13,47 +0,60% 13,38 13,69 13,54 13,46 13,50 12.981 7.817.095.200
28/7/2025 13,80 13,39 -2,05% 13,35 13,80 13,45 13,39 13,41 13.079 11.196.101.700
25/7/2025 13,96 13,67 -1,37% 13,67 13,96 13,73 13,66 13,69 8.247 3.749.769.300
24/7/2025 13,89 13,86 -0,93% 13,79 14,01 13,88 13,81 13,87 8.625 4.220.004.600
23/7/2025 13,76 13,99 +1,38% 13,76 14,08 14,00 13,99 14,06 8.459 4.767.150.400
22/7/2025 13,80 13,80 0,00% 13,74 14,12 13,92 13,80 13,82 19.406 10.813.014.900
21/7/2025 13,84 13,80 +0,80% 13,71 13,95 13,81 13,76 13,81 7.903 6.214.243.300
18/7/2025 13,60 13,69 -0,51% 13,59 13,88 13,73 13,68 13,72 13.495 7.904.262.600
17/7/2025 13,83 13,76 -1,01% 13,75 13,93 13,80 13,76 13,79 10.853 7.122.187.400
16/7/2025 13,60 13,90 +3,19% 13,49 13,99 13,82 13,90 13,92 17.558 13.119.914.700
15/7/2025 13,31 13,47 +2,36% 13,14 13,56 13,36 13,47 13,49 19.894 10.143.618.400
14/7/2025 13,21 13,16 -0,60% 13,00 13,27 13,13 13,16 13,18 12.224 7.703.702.700
11/7/2025 13,20 13,24 -0,23% 13,06 13,38 13,18 13,23 13,25 9.350 7.435.243.400
10/7/2025 13,40 13,27 -0,97% 13,17 13,40 13,24 13,26 13,28 11.333 8.012.265.200
9/7/2025 13,55 13,40 -0,81% 13,38 13,58 13,44 13,40 13,46 10.152 5.843.836.200
8/7/2025 13,57 13,51 -0,81% 13,48 13,64 13,54 13,51 13,52 12.451 5.836.733.000
7/7/2025 13,90 13,62 -2,01% 13,62 14,09 13,69 13,61 13,66 7.364 6.787.709.900
4/7/2025 13,81 13,90 +0,72% 13,80 14,07 13,95 13,90 14,06 7.763 3.328.589.400
3/7/2025 13,56 13,80 +1,77% 13,50 13,95 13,82 13,79 13,85 16.246 7.138.401.700
2/7/2025 13,72 13,56 -1,02% 13,37 13,78 13,53 13,52 13,57 14.321 8.114.618.400
1/7/2025 13,79 13,70 +0,37% 13,56 13,83 13,69 13,70 13,72 12.260 6.573.980.000
30/6/2025 13,41 13,65 +1,04% 13,41 13,80 13,68 13,65 13,76 18.711 14.361.143.900
27/6/2025 13,45 13,51 -0,52% 13,41 13,61 13,50 13,49 13,51 11.965 8.660.433.200
26/6/2025 13,80 13,58 -1,59% 13,58 13,91 13,70 13,57 13,67 13.989 14.657.865.200
25/6/2025 13,93 13,80 -1,85% 13,80 14,06 13,89 13,79 13,85 10.056 6.224.499.900
24/6/2025 13,90 14,06 +1,66% 13,86 14,32 14,14 14,05 14,08 9.629 9.717.405.300
23/6/2025 13,79 13,83 +0,58% 13,65 13,91 13,80 13,82 13,83 14.457 6.306.974.400
20/6/2025 13,74 13,75 -0,87% 13,64 13,89 13,75 13,73 13,76 10.112 19.683.811.900
18/6/2025 13,83 13,87 +0,36% 13,67 13,96 13,85 13,87 13,89 13.141 8.739.865.300
17/6/2025 14,02 13,82 -0,07% 13,71 14,07 13,82 13,81 13,84 12.524 8.580.457.700
16/6/2025 13,75 13,83 +1,92% 13,65 13,92 13,83 13,82 13,87 10.846 7.217.194.000
13/6/2025 13,59 13,57 -0,88% 13,50 13,76 13,64 13,57 13,60 15.486 8.759.109.800
12/6/2025 13,57 13,69 +0,22% 13,48 13,71 13,59 13,61 13,69 10.370 6.887.085.100
11/6/2025 13,71 13,66 -0,51% 13,58 13,85 13,72 13,66 13,69 9.776 6.225.175.100
10/6/2025 13,92 13,73 +0,37% 13,66 13,93 13,73 13,70 13,74 12.776 11.092.214.500
9/6/2025 13,85 13,68 -1,23% 13,54 13,93 13,65 13,64 13,69 13.341 11.119.751.400
6/6/2025 14,00 13,85 -0,50% 13,77 14,00 13,85 13,84 13,89 11.933 13.233.177.800
5/6/2025 14,26 13,92 -2,18% 13,87 14,29 14,00 13,91 13,96 15.517 8.732.265.200
4/6/2025 14,17 14,23 +0,92% 14,08 14,29 14,17 14,16 14,23 11.691 9.567.769.300
3/6/2025 13,90 14,10 +1,51% 13,90 14,21 14,08 14,09 14,10 14.471 9.195.811.600
2/6/2025 13,96 13,89 -0,57% 13,83 14,15 14,01 13,89 13,95 11.584 21.822.026.400
30/5/2025 14,28 13,97 -1,96% 13,93 14,55 13,99 13,96 13,97 27.678 140.181.834.100
29/5/2025 14,20 14,25 -0,70% 14,17 14,42 14,27 14,25 14,28 9.880 13.391.529.600
28/5/2025 14,15 14,35 +0,42% 13,95 14,40 14,28 14,31 14,35 14.342 14.172.380.200
27/5/2025 14,34 14,29 +1,42% 14,20 14,56 14,37 14,29 14,31 21.679 27.488.919.000
26/5/2025 14,26 14,09 -0,56% 14,08 14,31 14,16 14,09 14,17 11.069 12.867.629.500
23/5/2025 14,05 14,17 +0,85% 13,64 14,17 13,90 14,10 14,18 15.348 20.300.399.100
22/5/2025 14,34 14,05 -2,02% 13,97 14,45 14,17 14,04 14,06 22.398 26.301.548.300
21/5/2025 14,52 14,34 -2,12% 14,22 14,65 14,34 14,33 14,34 14.714 14.208.503.700
20/5/2025 14,65 14,65 -0,48% 14,43 14,73 14,53 14,63 14,66 26.287 18.085.433.500
19/5/2025 14,60 14,72 +1,17% 14,52 14,90 14,73 14,69 14,73 19.894 21.623.504.400
16/5/2025 14,39 14,55 +0,34% 14,33 14,75 14,58 14,54 14,57 25.821 27.697.396.700
15/5/2025 14,23 14,50 +2,55% 13,99 14,54 14,27 14,46 14,51 21.157 17.579.830.400
14/5/2025 14,16 14,14 +0,07% 14,06 14,40 14,18 14,13 14,14 20.638 26.722.738.500
13/5/2025 13,67 14,13 +2,39% 13,67 14,29 14,15 14,11 14,13 18.502 11.396.470.500
12/5/2025 13,72 13,80 +0,58% 13,45 13,85 13,66 13,75 13,80 17.274 14.215.585.400
9/5/2025 13,79 13,72 -2,56% 13,66 14,17 13,78 13,68 13,73 15.543 10.227.515.700
8/5/2025 14,00 14,08 +2,03% 13,79 14,20 14,00 14,07 14,09 17.165 18.424.483.100
7/5/2025 13,36 13,80 +4,15% 13,32 13,94 13,72 13,80 13,82 33.782 33.167.510.700
6/5/2025 13,23 13,25 +0,08% 13,10 13,34 13,21 13,25 13,27 9.879 5.325.044.000
5/5/2025 13,40 13,24 -0,82% 13,10 13,40 13,19 13,12 13,25 12.834 6.745.495.900
2/5/2025 13,51 13,35 -0,22% 13,27 13,54 13,39 13,35 13,36 11.266 12.488.344.500
29/4/2025 13,40 13,38 +0,07% 13,38 13,64 13,50 13,38 13,40 19.891 10.690.043.100
28/4/2025 13,34 13,37 +0,75% 13,26 13,47 13,37 13,36 13,42 14.948 10.038.843.300

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.