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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 25,68 | 25,65 | -0,12% | 25,47 | 25,84 | 25,65 | 25,64 | 25,67 | 12.443 | 17.842.384.500 |
| 17/7/2026 | 25,77 | 25,68 | -1,04% | 25,66 | 26,18 | 25,85 | 25,67 | 25,68 | 17.681 | 31.885.086.000 |
| 16/7/2026 | 26,88 | 25,95 | -3,71% | 25,83 | 26,88 | 26,10 | 25,95 | 25,99 | 18.165 | 29.558.806.100 |
| 15/7/2026 | 27,09 | 26,95 | -0,81% | 26,75 | 27,35 | 26,95 | 26,92 | 27,00 | 20.905 | 27.370.177.400 |
| 14/7/2026 | 26,98 | 27,17 | +1,08% | 26,72 | 27,17 | 26,94 | 27,01 | 27,17 | 18.672 | 21.633.059.200 |
| 13/7/2026 | 27,62 | 26,88 | -2,43% | 26,82 | 27,95 | 27,08 | 26,87 | 26,88 | 17.059 | 25.486.242.400 |
| 10/7/2026 | 26,89 | 27,55 | +5,15% | 26,61 | 27,55 | 27,27 | 27,41 | 27,55 | 24.610 | 44.141.737.500 |
| 9/7/2026 | 25,65 | 26,20 | +2,75% | 25,55 | 26,20 | 25,99 | 26,14 | 26,22 | 15.173 | 17.333.442.400 |
| 8/7/2026 | 25,42 | 25,50 | -0,66% | 25,00 | 25,60 | 25,36 | 25,50 | 25,51 | 20.775 | 17.934.306.300 |
| 7/7/2026 | 26,24 | 25,67 | -1,65% | 25,42 | 26,24 | 25,70 | 25,59 | 25,69 | 21.644 | 20.352.351.500 |
| 6/7/2026 | 26,40 | 26,10 | -1,99% | 25,95 | 26,52 | 26,14 | 26,10 | 26,19 | 15.381 | 16.456.878.600 |
| 3/7/2026 | 26,55 | 26,63 | +1,56% | 26,12 | 26,76 | 26,58 | 26,60 | 26,65 | 8.959 | 9.764.298.300 |
| 2/7/2026 | 26,53 | 26,22 | -0,11% | 26,02 | 26,74 | 26,25 | 26,21 | 26,25 | 13.348 | 15.311.231.000 |
| 1/7/2026 | 26,37 | 26,25 | -1,76% | 26,03 | 26,58 | 26,31 | 26,25 | 26,39 | 15.281 | 15.908.429.300 |
| 30/6/2026 | 26,36 | 26,72 | +0,04% | 26,04 | 26,76 | 26,55 | 26,68 | 26,72 | 14.768 | 19.106.604.000 |
| 29/6/2026 | 26,82 | 26,71 | -0,37% | 26,60 | 26,97 | 26,79 | 26,71 | 26,84 | 12.584 | 10.969.260.700 |
| 26/6/2026 | 26,12 | 26,81 | +2,64% | 26,00 | 27,00 | 26,64 | 26,80 | 26,81 | 20.422 | 32.972.889.800 |
| 25/6/2026 | 26,00 | 26,12 | +0,69% | 25,99 | 26,49 | 26,21 | 26,09 | 26,16 | 24.259 | 21.099.647.400 |
| 24/6/2026 | 25,00 | 25,94 | +2,94% | 24,97 | 25,94 | 25,55 | 25,86 | 25,94 | 20.504 | 21.839.063.200 |
| 23/6/2026 | 24,50 | 25,20 | +2,31% | 24,30 | 25,31 | 25,07 | 25,19 | 25,30 | 17.768 | 18.461.192.900 |
| 22/6/2026 | 24,60 | 24,63 | +0,57% | 24,37 | 24,94 | 24,70 | 24,63 | 24,76 | 14.718 | 13.203.693.100 |
| 19/6/2026 | 24,03 | 24,49 | +1,62% | 24,02 | 24,52 | 24,41 | 24,48 | 24,50 | 11.142 | 16.830.746.300 |
| 18/6/2026 | 24,09 | 24,10 | +0,08% | 23,85 | 24,48 | 24,07 | 24,09 | 24,14 | 11.658 | 15.973.174.800 |
| 17/6/2026 | 24,32 | 24,08 | -1,47% | 24,00 | 24,81 | 24,43 | 24,07 | 24,09 | 20.177 | 24.251.488.000 |
| 16/6/2026 | 24,84 | 24,44 | -2,47% | 24,34 | 24,95 | 24,55 | 24,44 | 24,45 | 15.516 | 17.397.698.100 |
| 15/6/2026 | 24,90 | 25,06 | +2,12% | 24,49 | 25,51 | 24,95 | 24,99 | 25,06 | 20.284 | 20.802.524.700 |
| 12/6/2026 | 24,08 | 24,54 | +0,57% | 23,99 | 24,83 | 24,54 | 24,50 | 24,57 | 16.207 | 14.429.731.600 |
| 11/6/2026 | 23,76 | 24,40 | +2,22% | 23,57 | 24,64 | 24,14 | 24,40 | 24,41 | 21.627 | 22.568.486.000 |
| 10/6/2026 | 24,33 | 23,87 | -3,36% | 23,87 | 24,60 | 24,09 | 23,87 | 23,90 | 16.237 | 19.270.018.000 |
| 9/6/2026 | 24,17 | 24,70 | +3,13% | 23,79 | 24,70 | 24,35 | 24,64 | 24,72 | 15.299 | 25.400.524.300 |
| 8/6/2026 | 23,65 | 23,95 | +0,25% | 23,56 | 23,96 | 23,80 | 23,89 | 23,98 | 16.902 | 17.397.905.800 |
| 5/6/2026 | 24,19 | 23,89 | -1,40% | 23,84 | 24,39 | 24,11 | 23,89 | 23,96 | 22.860 | 26.289.146.000 |
| 3/6/2026 | 24,78 | 24,23 | -4,42% | 24,21 | 25,07 | 24,49 | 24,23 | 24,45 | 26.436 | 44.253.683.800 |
| 2/6/2026 | 24,99 | 25,35 | +1,89% | 24,90 | 25,48 | 25,24 | 25,33 | 25,35 | 11.346 | 13.713.832.500 |
| 1/6/2026 | 25,62 | 24,88 | -2,93% | 24,88 | 25,79 | 25,04 | 24,88 | 24,89 | 15.190 | 14.940.354.000 |
| 29/5/2026 | 24,96 | 25,63 | +2,52% | 24,67 | 25,63 | 25,37 | 25,26 | 25,63 | 19.248 | 36.268.155.700 |
| 28/5/2026 | 25,28 | 25,00 | -0,56% | 24,96 | 25,53 | 25,13 | 25,00 | 25,12 | 10.841 | 9.918.357.600 |
| 27/5/2026 | 25,30 | 25,14 | +0,32% | 24,87 | 25,30 | 25,10 | 25,12 | 25,16 | 8.687 | 11.466.825.200 |
| 26/5/2026 | 25,21 | 25,06 | -0,63% | 24,83 | 25,22 | 25,00 | 25,04 | 25,07 | 11.434 | 16.309.855.600 |
| 25/5/2026 | 25,01 | 25,22 | +1,04% | 24,93 | 25,37 | 25,19 | 25,22 | 25,29 | 12.272 | 27.970.310.600 |
| 22/5/2026 | 25,14 | 24,96 | -2,19% | 24,84 | 25,40 | 25,03 | 24,95 | 24,99 | 15.554 | 16.123.690.400 |
| 21/5/2026 | 24,89 | 25,52 | +1,23% | 24,48 | 25,82 | 25,29 | 25,51 | 25,55 | 21.007 | 26.694.172.000 |
| 20/5/2026 | 24,57 | 25,21 | +4,13% | 24,33 | 25,64 | 25,22 | 25,03 | 25,21 | 30.688 | 55.120.712.700 |
| 19/5/2026 | 24,40 | 24,21 | -3,12% | 23,62 | 24,99 | 24,22 | 24,20 | 24,24 | 52.355 | 71.553.905.000 |
| 18/5/2026 | 24,95 | 24,99 | -0,28% | 24,75 | 25,20 | 24,96 | 24,84 | 25,00 | 15.403 | 25.744.102.400 |
| 15/5/2026 | 25,47 | 25,06 | -3,43% | 24,95 | 25,57 | 25,22 | 25,05 | 25,06 | 26.722 | 34.989.248.300 |
| 14/5/2026 | 26,17 | 25,95 | +0,58% | 25,43 | 26,30 | 25,86 | 25,94 | 25,97 | 25.069 | 34.746.379.800 |
| 13/5/2026 | 26,22 | 25,80 | -2,09% | 25,24 | 26,52 | 25,98 | 25,73 | 25,80 | 35.324 | 52.052.327.200 |
| 12/5/2026 | 26,66 | 26,35 | -1,53% | 26,19 | 26,84 | 26,41 | 26,35 | 26,36 | 20.386 | 18.508.474.800 |
| 11/5/2026 | 27,23 | 26,76 | -1,87% | 26,59 | 27,47 | 26,87 | 26,76 | 26,77 | 17.054 | 21.496.616.900 |
| 8/5/2026 | 27,36 | 27,27 | +1,07% | 27,01 | 27,58 | 27,30 | 27,25 | 27,27 | 17.158 | 15.535.673.000 |
| 7/5/2026 | 27,41 | 26,98 | -2,21% | 26,79 | 27,59 | 27,02 | 26,90 | 26,98 | 23.416 | 34.516.037.800 |
| 6/5/2026 | 27,51 | 27,59 | +0,99% | 27,25 | 27,75 | 27,54 | 27,56 | 27,60 | 13.833 | 12.437.804.800 |
| 5/5/2026 | 27,04 | 27,32 | +0,33% | 26,99 | 27,74 | 27,35 | 27,32 | 27,37 | 16.104 | 17.194.677.400 |
| 4/5/2026 | 27,46 | 27,23 | +0,55% | 26,92 | 27,46 | 27,14 | 27,23 | 27,31 | 26.609 | 22.467.015.300 |
| 30/4/2026 | 26,80 | 27,08 | +1,96% | 26,77 | 27,37 | 27,13 | 27,06 | 27,10 | 16.534 | 21.401.910.800 |
| 29/4/2026 | 26,82 | 26,56 | -1,92% | 26,38 | 27,07 | 26,66 | 26,50 | 26,57 | 16.454 | 19.534.561.500 |
| 28/4/2026 | 26,85 | 27,08 | -0,48% | 26,67 | 27,10 | 26,96 | 27,00 | 27,08 | 14.357 | 14.706.942.200 |
| 27/4/2026 | 27,25 | 27,21 | -0,44% | 27,02 | 27,59 | 27,24 | 27,21 | 27,23 | 17.063 | 16.415.290.100 |
| 24/4/2026 | 26,85 | 27,33 | +1,45% | 26,75 | 27,39 | 27,15 | 27,28 | 27,33 | 19.155 | 24.676.616.500 |
| 23/4/2026 | 27,01 | 26,94 | -0,33% | 26,68 | 27,20 | 26,91 | 26,91 | 26,95 | 12.200 | 24.008.949.800 |
| 22/4/2026 | 27,17 | 27,03 | -0,95% | 26,75 | 27,40 | 26,99 | 27,02 | 27,03 | 16.720 | 25.444.908.600 |
| 20/4/2026 | 26,95 | 27,29 | +1,37% | 26,81 | 27,39 | 27,20 | 27,28 | 27,35 | 14.720 | 19.960.003.100 |
| 17/4/2026 | 27,91 | 26,92 | -0,81% | 26,78 | 28,12 | 27,14 | 26,92 | 26,97 | 32.048 | 81.405.616.100 |
| 16/4/2026 | 27,35 | 27,14 | -0,48% | 26,73 | 27,44 | 26,99 | 27,07 | 27,14 | 20.596 | 28.109.320.500 |
| 15/4/2026 | 27,12 | 27,27 | +0,48% | 26,79 | 27,43 | 27,04 | 27,25 | 27,28 | 24.031 | 50.034.341.300 |
| 14/4/2026 | 26,99 | 27,14 | +1,08% | 26,71 | 27,30 | 27,08 | 27,12 | 27,14 | 23.614 | 32.677.764.900 |
| 13/4/2026 | 26,32 | 26,85 | +0,52% | 26,32 | 27,07 | 26,82 | 26,85 | 26,86 | 20.884 | 32.707.036.900 |
| 10/4/2026 | 26,24 | 26,71 | +2,73% | 26,06 | 26,85 | 26,63 | 26,70 | 26,71 | 26.619 | 36.522.817.500 |
| 9/4/2026 | 26,09 | 26,00 | +0,66% | 25,85 | 26,27 | 26,04 | 25,99 | 26,01 | 26.851 | 25.580.103.800 |
| 8/4/2026 | 26,37 | 25,83 | +2,34% | 25,68 | 26,75 | 25,96 | 25,83 | 25,84 | 31.652 | 36.580.569.200 |
| 7/4/2026 | 25,25 | 25,24 | -1,10% | 24,66 | 25,53 | 25,10 | 25,22 | 25,24 | 23.876 | 33.028.283.500 |
| 6/4/2026 | 24,91 | 25,52 | +2,57% | 24,76 | 25,71 | 25,36 | 25,43 | 25,53 | 19.275 | 29.560.291.900 |
| 2/4/2026 | 24,48 | 24,88 | -0,44% | 24,23 | 25,30 | 24,87 | 24,84 | 24,88 | 28.199 | 28.328.898.100 |
| 1/4/2026 | 24,54 | 24,99 | +1,83% | 24,49 | 25,12 | 24,85 | 24,95 | 24,99 | 20.560 | 25.265.128.800 |
| 31/3/2026 | 24,73 | 24,54 | +1,45% | 24,15 | 24,85 | 24,42 | 24,54 | 24,55 | 39.816 | 70.129.303.100 |
| 30/3/2026 | 24,22 | 24,19 | +1,17% | 23,91 | 24,28 | 24,09 | 24,11 | 24,19 | 15.949 | 12.325.204.000 |
| 27/3/2026 | 24,54 | 23,91 | -2,57% | 23,73 | 24,56 | 24,03 | 23,89 | 23,92 | 20.881 | 30.663.454.300 |
| 26/3/2026 | 24,73 | 24,54 | -2,70% | 24,18 | 24,99 | 24,52 | 24,50 | 24,60 | 21.103 | 22.590.663.800 |
| 25/3/2026 | 25,12 | 25,22 | +0,96% | 24,99 | 25,60 | 25,26 | 25,10 | 25,23 | 25.667 | 30.415.989.200 |
| 24/3/2026 | 25,05 | 24,98 | -0,48% | 24,76 | 25,29 | 24,99 | 24,95 | 24,98 | 23.640 | 61.711.374.200 |
| 23/3/2026 | 25,33 | 25,10 | +0,44% | 24,86 | 25,74 | 25,27 | 25,08 | 25,24 | 29.513 | 58.841.037.700 |
| 20/3/2026 | 25,51 | 24,99 | -1,23% | 24,72 | 25,52 | 25,01 | 24,98 | 25,02 | 40.458 | 141.624.234.500 |
| 19/3/2026 | 24,35 | 25,30 | +3,90% | 24,11 | 25,99 | 25,12 | 25,23 | 25,30 | 72.822 | 125.905.272.500 |
| 18/3/2026 | 21,18 | 24,35 | +15,08% | 20,91 | 24,85 | 23,49 | 24,32 | 24,36 | 83.736 | 152.998.522.900 |
| 17/3/2026 | 20,56 | 21,16 | +3,22% | 20,43 | 21,45 | 21,12 | 21,12 | 21,18 | 35.550 | 54.217.526.200 |
| 16/3/2026 | 20,57 | 20,50 | +2,30% | 20,17 | 20,78 | 20,49 | 20,43 | 20,50 | 21.522 | 19.008.718.500 |
| 13/3/2026 | 20,48 | 20,04 | -1,52% | 19,97 | 20,87 | 20,28 | 20,04 | 20,18 | 26.680 | 21.308.715.600 |
| 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 |