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.
ENEV3F - ENEVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 25,69 | 25,51 | -0,39% | 25,47 | 25,90 | 25,63 | 25,51 | 25,68 | 704 | 23.774.702 |
| 17/7/2026 | 25,90 | 25,61 | -0,77% | 25,61 | 26,13 | 25,82 | 25,61 | 25,72 | 644 | 16.649.774 |
| 16/7/2026 | 26,95 | 25,81 | -3,62% | 25,81 | 27,05 | 26,15 | 25,81 | 26,09 | 1.310 | 22.463.497 |
| 15/7/2026 | 27,19 | 26,78 | -0,81% | 26,76 | 27,33 | 26,98 | 26,78 | 26,82 | 924 | 16.692.546 |
| 14/7/2026 | 27,44 | 27,00 | +0,67% | 26,73 | 27,44 | 26,93 | 26,89 | 27,00 | 775 | 18.617.604 |
| 13/7/2026 | 27,60 | 26,82 | -2,44% | 26,82 | 27,92 | 27,12 | 26,82 | 27,07 | 833 | 20.827.426 |
| 10/7/2026 | 26,40 | 27,49 | +5,73% | 26,40 | 27,50 | 27,06 | 27,24 | 27,49 | 869 | 31.058.199 |
| 9/7/2026 | 25,58 | 26,00 | +2,36% | 24,74 | 26,25 | 25,90 | 26,00 | 26,18 | 821 | 17.534.397 |
| 8/7/2026 | 25,72 | 25,40 | -0,63% | 24,98 | 25,72 | 25,25 | 25,40 | 25,53 | 819 | 27.398.527 |
| 7/7/2026 | 26,20 | 25,56 | -1,92% | 25,43 | 26,23 | 25,72 | 25,55 | 25,56 | 798 | 18.081.587 |
| 6/7/2026 | 26,23 | 26,06 | -2,29% | 25,94 | 26,54 | 26,17 | 26,06 | 26,22 | 731 | 16.880.172 |
| 3/7/2026 | 26,40 | 26,67 | +2,03% | 26,13 | 26,74 | 26,49 | 26,48 | 26,67 | 748 | 26.329.800 |
| 2/7/2026 | 26,43 | 26,14 | -0,49% | 26,00 | 26,70 | 26,24 | 26,14 | 26,27 | 893 | 21.362.428 |
| 1/7/2026 | 26,69 | 26,27 | -2,12% | 26,02 | 26,69 | 26,35 | 26,26 | 26,35 | 2.703 | 23.055.693 |
| 30/6/2026 | 26,56 | 26,84 | +0,52% | 26,08 | 26,84 | 26,51 | 26,81 | 26,84 | 786 | 17.163.834 |
| 29/6/2026 | 26,88 | 26,70 | -0,30% | 26,63 | 26,97 | 26,80 | 26,66 | 26,70 | 803 | 19.268.848 |
| 26/6/2026 | 26,27 | 26,78 | +2,25% | 26,02 | 26,98 | 26,58 | 26,56 | 26,78 | 885 | 19.549.906 |
| 25/6/2026 | 25,95 | 26,19 | +1,12% | 25,95 | 26,49 | 26,20 | 26,12 | 26,19 | 772 | 22.619.958 |
| 24/6/2026 | 25,32 | 25,90 | +2,25% | 24,93 | 25,90 | 25,48 | 25,70 | 25,90 | 707 | 17.572.540 |
| 23/6/2026 | 24,26 | 25,33 | +2,76% | 24,26 | 25,35 | 25,02 | 25,10 | 25,33 | 805 | 16.037.231 |
| 22/6/2026 | 24,44 | 24,65 | +0,37% | 24,30 | 24,93 | 24,69 | 24,63 | 24,65 | 747 | 16.270.667 |
| 19/6/2026 | 23,84 | 24,56 | +2,16% | 23,84 | 24,56 | 24,34 | 24,15 | 24,57 | 428 | 13.371.623 |
| 18/6/2026 | 24,04 | 24,04 | +0,29% | 23,86 | 24,44 | 24,12 | 24,04 | 24,24 | 625 | 15.727.197 |
| 17/6/2026 | 24,37 | 23,97 | -1,68% | 23,97 | 24,82 | 24,44 | 23,96 | 23,97 | 582 | 18.145.788 |
| 16/6/2026 | 25,03 | 24,38 | -2,48% | 24,34 | 25,04 | 24,57 | 24,38 | 24,42 | 677 | 15.503.543 |
| 15/6/2026 | 24,90 | 25,00 | +3,26% | 24,50 | 25,49 | 24,90 | 25,00 | 25,01 | 1.073 | 21.317.918 |
| 12/6/2026 | 24,30 | 24,21 | -1,34% | 24,00 | 24,80 | 24,49 | 24,21 | 24,65 | 819 | 16.563.514 |
| 11/6/2026 | 23,99 | 24,54 | +2,55% | 23,58 | 24,63 | 24,07 | 24,50 | 24,54 | 1.166 | 24.196.404 |
| 10/6/2026 | 24,39 | 23,93 | -3,51% | 23,90 | 24,59 | 24,09 | 23,92 | 24,00 | 735 | 14.563.405 |
| 9/6/2026 | 23,89 | 24,80 | +3,38% | 23,81 | 24,80 | 24,30 | 24,34 | 24,80 | 881 | 23.735.619 |
| 8/6/2026 | 23,87 | 23,99 | +0,50% | 23,57 | 23,99 | 23,79 | 23,73 | 23,99 | 846 | 15.079.099 |
| 5/6/2026 | 24,24 | 23,87 | -1,45% | 23,87 | 24,38 | 24,02 | 23,87 | 24,30 | 905 | 15.035.130 |
| 3/6/2026 | 24,99 | 24,22 | -3,70% | 24,21 | 25,08 | 24,49 | 24,22 | 24,55 | 1.120 | 20.751.937 |
| 2/6/2026 | 24,82 | 25,15 | +1,33% | 24,81 | 25,53 | 25,18 | 25,15 | 25,49 | 846 | 21.780.348 |
| 1/6/2026 | 25,70 | 24,82 | -2,09% | 24,82 | 25,79 | 25,13 | 24,82 | 24,87 | 3.076 | 25.226.773 |
| 29/5/2026 | 25,01 | 25,35 | +1,36% | 24,68 | 25,35 | 25,09 | 25,26 | 25,35 | 695 | 25.125.952 |
| 28/5/2026 | 25,14 | 25,01 | -0,71% | 24,94 | 25,55 | 25,13 | 25,01 | 25,27 | 971 | 17.801.013 |
| 27/5/2026 | 25,13 | 25,19 | +0,36% | 24,86 | 25,50 | 25,11 | 25,10 | 25,19 | 863 | 17.900.494 |
| 26/5/2026 | 25,21 | 25,10 | -0,20% | 24,83 | 25,24 | 25,00 | 24,93 | 25,10 | 884 | 13.120.333 |
| 25/5/2026 | 24,83 | 25,15 | +0,84% | 24,80 | 25,50 | 25,10 | 25,15 | 25,22 | 579 | 18.333.172 |
| 22/5/2026 | 25,46 | 24,94 | -2,20% | 24,80 | 25,47 | 25,08 | 24,80 | 24,94 | 641 | 14.743.435 |
| 21/5/2026 | 25,20 | 25,50 | +0,99% | 24,49 | 25,81 | 25,12 | 25,50 | 25,68 | 875 | 18.670.944 |
| 20/5/2026 | 24,22 | 25,25 | +4,64% | 24,21 | 25,60 | 25,17 | 25,15 | 25,25 | 973 | 27.566.058 |
| 19/5/2026 | 24,80 | 24,13 | -3,79% | 23,64 | 24,98 | 24,34 | 24,13 | 24,44 | 1.003 | 23.841.273 |
| 18/5/2026 | 24,77 | 25,08 | -0,48% | 24,62 | 25,18 | 24,96 | 24,90 | 25,08 | 777 | 18.373.023 |
| 15/5/2026 | 25,77 | 25,20 | -2,51% | 24,95 | 25,77 | 25,25 | 25,12 | 25,20 | 1.200 | 29.059.368 |
| 14/5/2026 | 26,11 | 25,85 | -0,04% | 25,43 | 26,29 | 25,83 | 25,85 | 26,02 | 722 | 28.119.073 |
| 13/5/2026 | 26,31 | 25,86 | -1,30% | 25,26 | 26,50 | 25,94 | 25,84 | 25,86 | 832 | 28.947.983 |
| 12/5/2026 | 26,71 | 26,20 | -1,73% | 26,20 | 26,82 | 26,44 | 26,20 | 26,44 | 697 | 22.745.364 |
| 11/5/2026 | 27,19 | 26,66 | -1,99% | 26,51 | 27,46 | 26,91 | 26,66 | 26,69 | 751 | 23.911.857 |
| 8/5/2026 | 27,02 | 27,20 | +0,82% | 27,02 | 27,55 | 27,31 | 27,20 | 27,41 | 560 | 19.915.137 |
| 7/5/2026 | 27,59 | 26,98 | -2,67% | 26,79 | 27,60 | 27,07 | 26,90 | 26,98 | 995 | 27.665.571 |
| 6/5/2026 | 27,57 | 27,72 | +1,02% | 27,27 | 27,74 | 27,56 | 27,50 | 27,72 | 870 | 24.830.773 |
| 5/5/2026 | 27,26 | 27,44 | +0,04% | 27,00 | 27,73 | 27,36 | 27,34 | 27,44 | 880 | 25.800.316 |
| 4/5/2026 | 27,34 | 27,43 | +0,77% | 26,93 | 27,49 | 27,19 | 27,33 | 27,43 | 1.681 | 48.501.955 |
| 30/4/2026 | 26,57 | 27,22 | +3,03% | 26,57 | 27,37 | 27,11 | 27,22 | 27,27 | 862 | 29.773.273 |
| 29/4/2026 | 26,99 | 26,42 | -2,58% | 26,34 | 27,06 | 26,67 | 26,33 | 26,42 | 648 | 29.037.734 |
| 28/4/2026 | 27,11 | 27,12 | -0,33% | 26,64 | 27,12 | 26,96 | 26,84 | 27,12 | 688 | 22.623.699 |
| 27/4/2026 | 27,33 | 27,21 | -0,04% | 27,02 | 27,50 | 27,27 | 27,00 | 27,21 | 750 | 31.588.700 |
| 24/4/2026 | 26,85 | 27,22 | +1,34% | 26,69 | 27,39 | 27,14 | 27,15 | 27,22 | 711 | 20.127.777 |
| 23/4/2026 | 27,03 | 26,86 | -0,33% | 26,70 | 27,20 | 26,94 | 26,86 | 26,99 | 617 | 18.242.763 |
| 22/4/2026 | 27,39 | 26,95 | -2,00% | 26,76 | 27,39 | 27,03 | 26,95 | 27,12 | 1.030 | 28.615.727 |
| 20/4/2026 | 27,22 | 27,50 | +2,65% | 26,86 | 27,51 | 27,22 | 27,29 | 27,50 | 896 | 23.049.694 |
| 17/4/2026 | 27,33 | 26,79 | -1,14% | 26,78 | 28,01 | 27,34 | 26,79 | 26,83 | 1.474 | 42.881.905 |
| 16/4/2026 | 27,23 | 27,10 | -0,99% | 26,74 | 27,48 | 27,04 | 27,10 | 27,35 | 932 | 28.616.892 |
| 15/4/2026 | 27,13 | 27,37 | +0,74% | 26,80 | 27,40 | 27,10 | 26,97 | 27,37 | 1.511 | 35.956.493 |
| 14/4/2026 | 27,09 | 27,17 | +0,82% | 26,72 | 27,29 | 27,06 | 27,02 | 27,17 | 1.103 | 30.161.425 |
| 13/4/2026 | 26,49 | 26,95 | +1,20% | 26,19 | 27,12 | 26,80 | 26,95 | 26,98 | 1.061 | 33.973.933 |
| 10/4/2026 | 26,05 | 26,63 | +2,74% | 26,05 | 26,90 | 26,58 | 26,60 | 26,63 | 1.408 | 31.442.877 |
| 9/4/2026 | 25,89 | 25,92 | -0,31% | 25,85 | 26,26 | 26,02 | 25,92 | 26,00 | 1.317 | 33.420.984 |
| 8/4/2026 | 25,42 | 26,00 | +2,36% | 25,41 | 26,70 | 25,97 | 25,85 | 26,00 | 1.327 | 35.396.572 |
| 7/4/2026 | 25,52 | 25,40 | -1,44% | 24,67 | 25,55 | 25,16 | 25,12 | 25,40 | 1.181 | 30.057.380 |
| 6/4/2026 | 24,89 | 25,77 | +3,00% | 24,76 | 25,77 | 25,15 | 25,70 | 25,77 | 1.118 | 27.662.505 |
| 2/4/2026 | 24,91 | 25,02 | +0,81% | 24,10 | 25,30 | 24,85 | 25,00 | 25,02 | 1.241 | 27.460.174 |
| 1/4/2026 | 24,78 | 24,82 | +0,89% | 24,50 | 25,10 | 24,76 | 24,82 | 25,11 | 2.861 | 38.672.183 |
| 31/3/2026 | 24,30 | 24,60 | +2,59% | 24,17 | 24,84 | 24,48 | 24,55 | 24,60 | 1.016 | 30.750.391 |
| 30/3/2026 | 23,98 | 23,98 | +1,05% | 23,91 | 24,27 | 24,06 | 23,98 | 24,00 | 825 | 19.540.403 |
| 27/3/2026 | 24,54 | 23,73 | -2,94% | 23,73 | 24,60 | 24,08 | 23,73 | 24,01 | 956 | 25.695.895 |
| 26/3/2026 | 24,87 | 24,45 | -3,01% | 24,19 | 24,97 | 24,57 | 24,45 | 24,46 | 908 | 26.255.403 |
| 25/3/2026 | 25,12 | 25,21 | +0,84% | 24,99 | 25,59 | 25,27 | 25,06 | 25,21 | 912 | 29.382.744 |
| 24/3/2026 | 25,10 | 25,00 | -0,28% | 24,78 | 25,21 | 24,99 | 24,90 | 25,00 | 985 | 26.510.061 |
| 23/3/2026 | 25,11 | 25,07 | +0,89% | 24,88 | 25,70 | 25,29 | 25,07 | 25,20 | 1.488 | 47.592.832 |
| 20/3/2026 | 25,40 | 24,85 | -2,17% | 24,71 | 25,49 | 25,07 | 24,85 | 24,98 | 1.588 | 46.911.794 |
| 19/3/2026 | 24,35 | 25,40 | +4,06% | 24,21 | 25,98 | 25,06 | 25,39 | 25,40 | 3.031 | 104.870.851 |
| 18/3/2026 | 21,24 | 24,41 | +16,07% | 20,91 | 24,75 | 23,19 | 24,40 | 24,41 | 3.121 | 101.492.469 |
| 17/3/2026 | 20,67 | 21,03 | +2,59% | 20,42 | 21,43 | 21,06 | 21,03 | 21,21 | 1.302 | 23.482.375 |
| 16/3/2026 | 20,41 | 20,50 | +2,55% | 20,19 | 20,77 | 20,49 | 20,41 | 20,50 | 1.381 | 23.142.270 |
| 13/3/2026 | 20,41 | 19,99 | -1,62% | 19,99 | 20,86 | 20,32 | 19,99 | 20,17 | 1.048 | 22.526.797 |
| 12/3/2026 | 21,25 | 20,32 | -4,82% | 20,29 | 21,28 | 20,62 | 20,32 | 20,45 | 1.045 | 24.107.402 |
| 11/3/2026 | 21,38 | 21,35 | +0,38% | 20,87 | 21,73 | 21,33 | 21,24 | 21,39 | 756 | 20.061.956 |
| 10/3/2026 | 21,29 | 21,27 | +1,48% | 20,91 | 21,92 | 21,40 | 21,24 | 21,32 | 1.409 | 28.873.662 |
| 9/3/2026 | 20,09 | 20,96 | +4,80% | 19,82 | 21,29 | 20,45 | 20,88 | 21,10 | 1.139 | 25.626.723 |
| 6/3/2026 | 20,49 | 20,00 | -2,25% | 19,77 | 20,49 | 20,03 | 20,09 | 20,19 | 1.335 | 24.691.550 |
| 5/3/2026 | 20,80 | 20,46 | -2,66% | 20,29 | 21,01 | 20,55 | 20,31 | 20,51 | 1.329 | 23.363.001 |
| 4/3/2026 | 21,16 | 21,02 | +2,54% | 20,69 | 21,22 | 20,96 | 21,00 | 21,15 | 1.122 | 24.024.145 |
| 3/3/2026 | 20,95 | 20,50 | -4,07% | 20,22 | 21,28 | 20,49 | 20,45 | 20,61 | 1.731 | 33.495.428 |
| 2/3/2026 | 21,24 | 21,37 | -0,05% | 20,95 | 21,56 | 21,30 | 21,20 | 21,41 | 1.682 | 26.756.211 |
| 27/2/2026 | 21,54 | 21,38 | -1,25% | 21,12 | 21,54 | 21,26 | 21,29 | 21,39 | 914 | 23.022.608 |
| 26/2/2026 | 21,53 | 21,65 | -3,73% | 21,14 | 21,93 | 21,42 | 21,43 | 21,68 | 1.665 | 22.892.546 |
| 25/2/2026 | 22,26 | 22,49 | +1,63% | 21,50 | 22,49 | 21,89 | 22,43 | 22,49 | 1.635 | 25.901.529 |
| 24/2/2026 | 21,84 | 22,13 | +1,61% | 21,67 | 22,54 | 22,16 | 22,06 | 22,21 | 1.998 | 33.312.626 |
| 23/2/2026 | 22,20 | 21,78 | -1,31% | 21,45 | 22,20 | 21,70 | 21,61 | 21,82 | 1.899 | 28.085.183 |
| 20/2/2026 | 21,85 | 22,07 | +1,42% | 21,62 | 22,41 | 22,03 | 22,02 | 22,18 | 1.403 | 24.963.371 |
| 19/2/2026 | 21,29 | 21,76 | +2,06% | 21,29 | 21,94 | 21,64 | 21,75 | 21,78 | 1.578 | 23.520.354 |
| 18/2/2026 | 21,44 | 21,32 | -1,07% | 21,11 | 21,58 | 21,32 | 21,27 | 21,35 | 1.241 | 22.963.521 |
| 13/2/2026 | 20,98 | 21,55 | +5,84% | 20,91 | 21,55 | 21,29 | 21,51 | 21,55 | 2.818 | 52.900.587 |
| 11/2/2026 | 20,10 | 20,36 | +2,26% | 19,50 | 21,19 | 20,43 | 20,25 | 20,36 | 4.020 | 69.757.879 |
| 10/2/2026 | 21,93 | 19,91 | -8,80% | 17,70 | 21,94 | 18,84 | 19,90 | 20,00 | 5.616 | 176.571.612 |
| 9/2/2026 | 21,90 | 21,83 | -0,41% | 21,79 | 22,18 | 21,95 | 21,83 | 22,05 | 1.600 | 23.757.676 |
| 6/2/2026 | 21,58 | 21,92 | +2,19% | 21,45 | 22,05 | 21,65 | 21,76 | 21,92 | 1.406 | 50.096.674 |
| 5/2/2026 | 21,17 | 21,45 | +3,47% | 20,90 | 21,71 | 21,47 | 21,41 | 21,55 | 1.130 | 24.924.686 |
| 4/2/2026 | 21,10 | 20,73 | -2,22% | 20,53 | 21,21 | 20,84 | 20,69 | 20,73 | 851 | 15.861.284 |
| 3/2/2026 | 21,02 | 21,20 | +0,62% | 21,02 | 21,59 | 21,29 | 21,17 | 21,20 | 961 | 21.884.582 |
| 2/2/2026 | 21,23 | 21,07 | -0,47% | 20,17 | 21,24 | 20,70 | 21,00 | 21,07 | 2.406 | 41.221.602 |
| 30/1/2026 | 21,30 | 21,17 | -0,75% | 20,90 | 21,30 | 21,10 | 20,94 | 21,17 | 1.089 | 23.555.381 |
| 29/1/2026 | 21,70 | 21,33 | -0,28% | 21,03 | 21,70 | 21,29 | 21,13 | 21,33 | 1.435 | 22.237.322 |
| 28/1/2026 | 21,66 | 21,39 | -1,52% | 21,14 | 21,75 | 21,42 | 21,39 | 21,50 | 1.792 | 36.665.076 |
| 27/1/2026 | 22,19 | 21,72 | -1,36% | 21,20 | 22,39 | 21,57 | 21,38 | 21,72 | 2.666 | 46.020.854 |
| 26/1/2026 | 22,68 | 22,02 | -2,70% | 21,85 | 22,76 | 22,07 | 22,02 | 22,11 | 1.094 | 23.750.363 |
| 23/1/2026 | 22,14 | 22,63 | +1,48% | 21,94 | 22,78 | 22,36 | 22,33 | 22,63 | 838 | 18.202.561 |
| 22/1/2026 | 21,67 | 22,30 | +2,25% | 21,67 | 22,50 | 22,20 | 22,30 | 22,45 | 1.559 | 23.310.097 |
| 21/1/2026 | 21,00 | 21,81 | +3,86% | 20,96 | 21,81 | 21,36 | 21,59 | 21,81 | 1.025 | 16.659.254 |