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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 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 |
| 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 |