O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
17/4/2025 12,18 12,47 +1,80% 12,12 12,49 12,36 12,41 12,47 8.646 7.225.224.200
16/4/2025 12,25 12,25 -0,65% 12,16 12,44 12,29 12,25 12,32 12.272 8.889.731.800
15/4/2025 12,37 12,33 -0,72% 12,25 12,48 12,35 12,28 12,33 11.180 5.566.805.500
14/4/2025 12,55 12,42 -0,16% 12,32 12,57 12,46 12,42 12,57 10.975 7.328.833.200
11/4/2025 12,34 12,44 +1,80% 12,20 12,50 12,37 12,44 12,45 12.729 11.233.338.400
10/4/2025 12,15 12,22 -0,97% 12,09 12,39 12,22 12,21 12,31 12.889 7.875.785.000
9/4/2025 11,92 12,34 +3,26% 11,75 12,54 12,22 12,34 12,35 23.631 11.853.648.600
8/4/2025 11,76 11,95 +2,14% 11,68 12,04 11,91 11,93 11,97 13.217 7.657.895.200
7/4/2025 11,87 11,70 -1,85% 11,48 12,08 11,69 11,70 11,71 26.098 26.612.720.400
4/4/2025 11,85 11,92 -1,57% 11,68 11,97 11,83 11,87 11,93 16.959 8.763.631.500
3/4/2025 12,06 12,11 +0,92% 11,96 12,64 12,21 12,06 12,11 23.428 15.640.172.300
2/4/2025 12,01 12,00 0,00% 11,98 12,18 12,07 12,00 12,02 16.154 7.500.142.500
1/4/2025 12,10 12,00 +1,44% 11,95 12,49 12,20 11,99 12,06 24.032 17.592.712.900
31/3/2025 11,83 11,83 -0,59% 11,68 12,14 11,83 11,83 11,90 19.769 14.726.912.500
28/3/2025 11,87 11,90 +0,42% 11,81 12,10 11,94 11,90 11,94 13.157 5.253.036.700
27/3/2025 12,05 11,85 -1,25% 11,84 12,13 11,97 11,85 11,88 23.249 12.599.043.200
26/3/2025 12,21 12,00 -0,58% 11,97 12,25 12,05 11,99 12,06 15.338 8.233.932.900
25/3/2025 11,98 12,07 +1,60% 11,94 12,32 12,13 12,07 12,09 17.740 8.935.935.000
24/3/2025 12,08 11,88 -2,78% 11,88 12,28 12,01 11,88 11,92 20.315 14.263.348.800
21/3/2025 12,13 12,22 -3,63% 12,03 12,45 12,26 12,22 12,24 36.576 33.914.918.800
20/3/2025 12,87 12,68 -1,17% 12,68 12,96 12,78 12,68 12,76 18.761 8.538.995.600
19/3/2025 12,69 12,83 +1,99% 12,61 13,04 12,86 12,83 12,92 24.709 12.423.353.200
18/3/2025 12,57 12,58 +0,08% 12,46 12,65 12,55 12,56 12,59 16.753 14.457.577.500
17/3/2025 12,66 12,57 -0,16% 12,40 12,75 12,60 12,56 12,63 17.123 11.991.550.100
14/3/2025 12,51 12,59 +1,61% 12,43 12,70 12,60 12,59 12,63 16.801 9.080.807.400
13/3/2025 11,97 12,39 +3,34% 11,91 12,47 12,32 12,34 12,39 11.457 7.808.504.000
12/3/2025 12,06 11,99 -1,40% 11,90 12,27 12,03 11,99 12,05 17.080 8.464.201.900
11/3/2025 12,04 12,16 +0,66% 11,95 12,18 12,06 12,10 12,16 21.443 9.742.610.600
10/3/2025 12,41 12,08 -0,41% 12,08 12,56 12,29 12,08 12,22 15.676 12.122.346.600
7/3/2025 11,81 12,13 +1,59% 11,74 12,25 12,12 12,12 12,14 13.488 7.267.549.700
6/3/2025 11,67 11,94 +2,05% 11,65 12,06 11,92 11,92 12,00 14.799 10.496.168.200
5/3/2025 11,68 11,70 -0,68% 11,48 11,88 11,69 11,70 11,71 18.070 10.872.224.500
28/2/2025 12,00 11,78 -1,92% 11,72 12,20 11,89 11,77 11,83 22.627 9.486.616.400
27/2/2025 11,95 12,01 +0,92% 11,92 12,18 12,05 12,00 12,08 18.405 8.795.151.300
26/2/2025 12,38 11,90 -2,54% 11,90 12,41 12,08 11,89 11,91 17.677 9.118.367.100
25/2/2025 12,02 12,21 +2,43% 11,94 12,49 12,29 12,20 12,28 24.891 11.290.447.500
24/2/2025 12,27 11,92 -1,97% 11,92 12,27 12,04 11,92 11,98 12.861 8.563.466.300
21/2/2025 12,26 12,16 -0,82% 12,12 12,38 12,18 12,16 12,24 12.273 7.954.825.500
20/2/2025 11,82 12,26 +2,42% 11,81 12,39 12,19 12,25 12,26 17.193 9.506.644.900
19/2/2025 11,91 11,97 -0,66% 11,89 12,09 11,97 11,96 12,05 22.588 7.163.183.400
18/2/2025 12,38 12,05 -1,71% 11,93 12,40 12,09 12,03 12,06 14.532 7.274.591.600
17/2/2025 12,32 12,26 +0,16% 12,26 12,52 12,39 12,26 12,30 19.295 9.073.000.900
14/2/2025 12,02 12,24 +2,68% 11,98 12,33 12,18 12,24 12,28 16.065 7.831.284.600
13/2/2025 11,78 11,92 +0,76% 11,77 12,02 11,93 11,92 11,93 11.187 5.449.053.700
12/2/2025 11,81 11,83 -2,15% 11,79 12,03 11,87 11,82 11,92 22.181 11.040.319.700
11/2/2025 11,92 12,09 +2,37% 11,79 12,28 12,12 12,09 12,10 19.121 11.407.368.200
10/2/2025 11,80 11,81 +1,37% 11,66 12,01 11,80 11,80 11,81 13.063 9.296.543.400
7/2/2025 11,95 11,65 -2,18% 11,58 11,95 11,74 11,65 11,67 14.804 8.415.640.400
6/2/2025 11,71 11,91 +0,42% 11,65 11,96 11,75 11,90 11,91 11.186 28.769.082.900
5/2/2025 11,73 11,86 +0,42% 11,64 12,03 11,82 11,84 11,87 13.561 10.811.933.200
4/2/2025 11,91 11,81 -1,17% 11,71 11,98 11,83 11,80 11,87 18.053 8.576.740.300
3/2/2025 11,75 11,95 +1,27% 11,68 12,16 12,04 11,93 11,95 13.803 9.895.050.500
31/1/2025 11,86 11,80 +0,60% 11,68 11,86 11,76 11,80 11,81 13.621 8.942.446.500
30/1/2025 11,20 11,73 +4,55% 11,20 11,82 11,66 11,69 11,73 16.332 9.847.194.900
29/1/2025 11,25 11,22 +0,36% 11,08 11,30 11,21 11,19 11,22 10.181 6.146.335.400
28/1/2025 11,30 11,18 -0,80% 11,11 11,34 11,23 11,16 11,19 11.374 5.057.231.900
27/1/2025 10,78 11,27 +4,26% 10,77 11,37 11,23 11,27 11,33 13.385 8.298.532.000
24/1/2025 10,75 10,81 +0,09% 10,75 10,97 10,85 10,81 10,82 16.161 7.428.088.600
23/1/2025 11,11 10,80 -3,05% 10,80 11,15 10,87 10,80 10,88 13.397 7.655.082.200
22/1/2025 10,97 11,14 +2,86% 10,82 11,19 11,05 11,11 11,14 16.108 10.711.038.900
21/1/2025 10,72 10,83 +1,69% 10,68 10,95 10,85 10,82 10,83 20.301 9.352.509.600
20/1/2025 10,91 10,65 -1,66% 10,64 10,92 10,71 10,65 10,75 11.465 8.441.747.900
17/1/2025 10,82 10,83 +0,28% 10,77 11,02 10,87 10,82 10,84 16.107 9.467.609.400
16/1/2025 10,99 10,80 -2,17% 10,77 11,03 10,85 10,80 10,86 14.304 6.406.859.900
15/1/2025 10,95 11,04 +2,70% 10,77 11,19 10,99 11,04 11,09 15.255 8.787.535.700
14/1/2025 11,05 10,75 -2,80% 10,73 11,11 10,83 10,74 10,75 14.840 9.123.287.500
13/1/2025 10,67 11,06 +3,46% 10,67 11,21 11,00 11,06 11,11 18.829 16.421.681.800
10/1/2025 10,48 10,69 +1,62% 10,43 10,77 10,61 10,68 10,70 19.539 12.922.772.600
9/1/2025 10,50 10,52 -0,66% 10,50 10,80 10,66 10,52 10,65 16.218 11.284.040.300
8/1/2025 10,54 10,59 -0,75% 10,47 10,69 10,59 10,59 10,65 27.391 16.619.632.000
7/1/2025 10,79 10,67 +0,09% 10,59 11,00 10,73 10,66 10,71 22.940 14.979.367.600
6/1/2025 10,50 10,66 +5,86% 10,27 10,70 10,55 10,65 10,67 24.974 21.025.207.800
3/1/2025 9,98 10,07 +5,45% 9,85 10,14 10,01 10,07 10,08 44.723 34.716.721.900
2/1/2025 10,10 9,55 -9,31% 9,35 10,10 9,68 9,55 9,57 37.188 29.115.176.100
30/12/2024 10,51 10,53 -0,09% 10,37 10,61 10,47 10,50 10,54 16.637 8.911.894.100
27/12/2024 10,73 10,54 -1,77% 10,54 10,86 10,63 10,54 10,61 18.780 7.689.646.900
26/12/2024 10,70 10,73 -0,28% 10,58 10,89 10,71 10,71 10,73 17.697 8.625.218.500
23/12/2024 11,12 10,76 -4,27% 10,76 11,26 10,89 10,76 10,79 24.668 10.345.859.200
20/12/2024 11,10 11,24 +1,17% 10,92 11,29 11,15 11,23 11,25 19.750 12.716.092.900
19/12/2024 10,96 11,11 +1,93% 10,77 11,21 11,05 11,09 11,12 21.696 9.234.734.100
18/12/2024 11,30 10,90 -5,05% 10,82 11,54 11,14 10,90 10,92 36.327 13.056.587.900
17/12/2024 11,35 11,48 +1,41% 11,26 11,58 11,43 11,46 11,48 32.230 10.215.216.200
16/12/2024 11,58 11,32 -1,48% 11,26 11,59 11,42 11,32 11,33 13.361 6.050.817.500
13/12/2024 11,55 11,49 -0,26% 11,41 11,62 11,51 11,45 11,50 10.843 6.182.451.500
12/12/2024 11,78 11,52 -2,95% 11,39 11,79 11,55 11,51 11,52 24.683 17.270.387.600
11/12/2024 11,63 11,87 +2,77% 11,47 12,17 11,81 11,86 11,87 31.201 16.480.380.500
10/12/2024 11,63 11,55 +0,70% 11,43 11,67 11,58 11,55 11,56 11.335 7.865.909.300
9/12/2024 11,45 11,47 -0,61% 11,33 11,58 11,44 11,46 11,47 14.994 5.263.804.100
6/12/2024 11,47 11,54 +0,09% 11,40 11,60 11,49 11,48 11,55 19.716 7.672.145.300
5/12/2024 11,55 11,53 +1,23% 11,41 11,71 11,59 11,53 11,54 11.916 7.316.171.900
4/12/2024 11,37 11,39 -0,61% 11,34 11,51 11,41 11,39 11,42 17.297 6.540.624.300
3/12/2024 11,47 11,46 -0,17% 11,34 11,57 11,44 11,35 11,46 12.695 8.361.302.600
2/12/2024 11,43 11,48 -0,61% 11,30 11,53 11,41 11,47 11,48 21.346 9.805.348.900
29/11/2024 11,51 11,55 +0,52% 11,24 11,65 11,46 11,54 11,64 25.907 12.275.872.000
28/11/2024 11,65 11,49 -2,38% 11,35 11,70 11,49 11,48 11,50 35.609 15.899.691.600
27/11/2024 12,06 11,77 -2,40% 11,69 12,11 11,80 11,76 11,77 28.752 12.615.301.300
26/11/2024 12,04 12,06 +0,92% 11,97 12,21 12,10 12,05 12,08 17.481 7.283.494.200
25/11/2024 11,97 11,95 -0,17% 11,77 12,07 11,98 11,95 12,02 12.175 14.274.727.700
22/11/2024 11,87 11,97 +1,61% 11,79 12,08 11,97 11,97 11,98 24.267 14.735.168.500
21/11/2024 11,76 11,78 +0,17% 11,55 11,80 11,68 11,73 11,78 15.803 10.730.488.600
19/11/2024 11,55 11,76 +1,20% 11,52 11,84 11,76 11,76 11,79 14.114 8.387.990.200
18/11/2024 11,94 11,62 -3,17% 11,62 11,97 11,71 11,62 11,63 19.537 8.299.652.000
14/11/2024 11,90 12,00 -0,08% 11,90 12,24 12,04 12,00 12,02 19.791 9.351.589.900
13/11/2024 12,31 12,01 -2,20% 11,83 12,33 12,03 12,00 12,07 28.244 30.441.125.100
12/11/2024 12,25 12,28 -0,32% 12,20 12,37 12,29 12,27 12,28 19.903 7.449.536.100
11/11/2024 12,22 12,32 +0,16% 12,20 12,41 12,32 12,32 12,33 13.408 6.045.750.700
8/11/2024 12,14 12,30 -1,52% 12,11 12,44 12,28 12,29 12,30 26.697 14.444.552.600
7/11/2024 12,48 12,49 -1,34% 12,32 12,77 12,44 12,45 12,50 19.171 9.553.080.400
6/11/2024 12,43 12,66 -0,31% 12,36 12,79 12,64 12,65 12,66 15.839 9.318.080.100
5/11/2024 12,76 12,70 -1,47% 12,61 12,82 12,70 12,70 12,72 10.742 6.271.916.900
4/11/2024 12,70 12,89 +1,82% 12,70 13,01 12,86 12,87 12,90 13.859 11.000.099.800
1/11/2024 13,04 12,66 -3,21% 12,61 13,08 12,74 12,66 12,67 21.599 16.092.419.900
31/10/2024 13,15 13,08 -0,98% 13,05 13,38 13,15 13,08 13,16 15.169 15.336.778.700
30/10/2024 13,23 13,21 +0,08% 13,15 13,35 13,20 13,17 13,23 9.190 15.972.105.400
29/10/2024 13,55 13,20 -1,71% 13,14 13,55 13,26 13,20 13,32 18.445 11.215.014.300
28/10/2024 13,63 13,43 +0,37% 13,29 13,63 13,43 13,42 13,45 10.771 8.189.053.200
25/10/2024 13,67 13,38 -2,05% 13,38 13,71 13,46 13,38 13,43 18.340 9.744.487.100
24/10/2024 13,83 13,66 -1,23% 13,49 13,86 13,63 13,65 13,67 28.667 12.860.568.500
23/10/2024 13,92 13,83 -1,00% 13,67 13,95 13,79 13,78 13,84 26.941 14.903.374.800
22/10/2024 14,15 13,97 -1,96% 13,92 14,22 14,02 13,97 14,00 19.581 9.417.792.500
21/10/2024 14,44 14,25 -1,18% 14,25 14,47 14,32 14,25 14,26 16.123 7.761.620.000

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.