O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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.

ENEV3F - ENEVA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 11,72 11,62 +0,17% 11,49 11,86 11,71 11,62 11,71 279 5.148.926
30/1/2025 11,32 11,60 +3,11% 11,21 11,81 11,61 11,60 11,78 517 5.196.296
29/1/2025 11,10 11,25 +1,35% 10,96 11,29 11,22 11,15 11,25 430 7.503.571
28/1/2025 11,37 11,10 -1,16% 11,10 11,37 11,21 11,10 11,26 369 4.256.563
27/1/2025 10,75 11,23 +4,08% 10,75 11,38 11,21 11,23 11,38 641 11.492.667
24/1/2025 10,84 10,79 +1,22% 10,73 10,97 10,83 10,79 10,88 255 5.699.919
23/1/2025 11,14 10,66 -4,48% 10,66 11,16 10,79 10,66 10,90 401 6.646.202
22/1/2025 10,70 11,16 +1,73% 10,70 11,22 11,07 11,16 11,22 474 9.286.778
21/1/2025 10,63 10,97 +1,76% 10,63 10,97 10,86 10,80 10,97 485 5.380.481
20/1/2025 10,93 10,78 -0,37% 10,64 10,97 10,75 10,78 10,99 407 8.244.901
17/1/2025 10,84 10,82 +0,28% 10,76 11,00 10,85 10,82 10,95 302 5.298.119
16/1/2025 11,08 10,79 -1,73% 10,77 11,09 10,83 10,79 10,96 393 8.169.547
15/1/2025 10,73 10,98 +2,33% 10,73 11,22 10,98 10,98 11,22 459 5.494.016
14/1/2025 11,24 10,73 -2,98% 10,73 11,24 10,82 10,73 10,92 331 5.193.768
13/1/2025 10,69 11,06 +3,36% 10,69 11,26 11,05 11,06 11,23 744 12.527.211
10/1/2025 10,40 10,70 +8,30% 10,40 10,75 10,62 10,57 10,70 310 5.727.078
9/1/2025 10,59 9,88 -6,26% 9,88 10,79 10,43 9,88 10,09 359 6.615.848
8/1/2025 10,54 10,54 -0,28% 10,45 10,69 10,58 10,54 10,59 417 7.663.242
7/1/2025 10,53 10,57 +1,25% 10,53 10,98 10,71 10,57 10,60 503 8.369.073
6/1/2025 10,21 10,44 +3,67% 10,21 10,99 10,52 10,44 10,50 684 11.527.924
3/1/2025 9,70 10,07 +4,14% 9,70 10,13 9,99 10,00 10,09 1.020 12.430.832
2/1/2025 10,51 9,67 -7,38% 9,36 10,51 9,72 9,61 9,67 877 12.218.435
30/12/2024 10,50 10,44 -1,97% 10,37 10,61 10,47 10,44 10,58 321 5.718.275
27/12/2024 10,65 10,65 -0,37% 10,50 10,85 10,65 10,51 10,65 348 4.913.857
26/12/2024 10,87 10,69 -1,47% 10,57 11,10 10,69 10,69 10,80 372 6.710.838
23/12/2024 11,20 10,85 -4,49% 10,76 11,29 10,93 10,76 10,85 380 5.748.688
20/12/2024 11,37 11,36 +2,25% 10,93 11,37 11,14 11,29 11,36 460 8.754.123
19/12/2024 10,90 11,11 +2,11% 10,75 11,23 11,05 11,11 11,21 452 6.380.293
18/12/2024 11,48 10,88 -5,39% 10,81 11,53 11,12 10,81 10,88 333 6.361.876
17/12/2024 11,23 11,50 +2,04% 11,23 11,56 11,40 11,42 11,50 531 7.261.177
16/12/2024 11,35 11,27 -0,97% 11,21 11,59 11,41 11,27 11,39 478 5.063.506
13/12/2024 11,52 11,38 -0,87% 11,36 11,62 11,47 11,38 11,50 255 3.877.703
12/12/2024 11,79 11,48 -1,03% 11,40 11,80 11,52 11,48 11,53 319 5.761.510
11/12/2024 11,61 11,60 +0,52% 11,45 12,16 11,75 11,50 11,60 311 6.497.555
10/12/2024 11,53 11,54 +1,14% 11,47 11,65 11,57 11,54 11,56 177 4.699.717
9/12/2024 11,53 11,41 -0,61% 11,33 11,64 11,43 11,41 11,53 257 4.541.695
6/12/2024 11,50 11,48 -0,69% 11,42 11,59 11,49 11,48 11,59 320 5.818.133
5/12/2024 11,39 11,56 +1,23% 11,39 11,71 11,58 11,56 11,62 402 5.276.860
4/12/2024 11,34 11,42 -0,26% 11,30 11,50 11,41 11,30 11,42 295 4.348.835
3/12/2024 11,34 11,45 +0,62% 11,32 11,57 11,42 11,32 11,45 402 4.984.269
2/12/2024 11,52 11,38 -0,52% 11,26 11,53 11,39 11,38 11,50 341 4.976.441
29/11/2024 11,49 11,44 +2,23% 11,24 11,70 11,46 11,44 11,52 513 6.489.872
28/11/2024 11,68 11,19 -5,25% 11,19 12,09 11,46 11,19 12,09 505 7.821.706
27/11/2024 12,00 11,81 -1,50% 11,65 12,09 11,85 11,75 11,81 463 5.615.886
26/11/2024 11,93 11,99 +1,61% 11,93 12,21 12,09 11,98 12,11 357 5.916.897
25/11/2024 11,96 11,80 -1,01% 11,78 12,10 11,93 11,80 12,10 518 7.087.411
22/11/2024 11,82 11,92 +2,94% 11,82 12,06 11,94 11,92 12,03 424 6.931.479
21/11/2024 11,73 11,58 -1,70% 11,56 11,76 11,65 11,58 11,70 291 5.950.240
19/11/2024 11,50 11,78 +1,55% 11,50 11,94 11,76 11,78 11,93 318 5.377.413
18/11/2024 11,95 11,60 -2,60% 11,60 11,96 11,73 11,60 11,83 798 11.766.337
14/11/2024 11,90 11,91 -0,67% 11,89 12,23 12,07 11,91 12,03 586 9.394.313
13/11/2024 12,39 11,99 -3,31% 11,84 12,39 12,02 11,99 12,15 458 7.947.893
12/11/2024 12,25 12,40 +0,81% 12,19 12,40 12,30 12,21 12,40 321 5.536.407
11/11/2024 12,31 12,30 +0,57% 12,21 12,39 12,31 12,30 12,42 323 5.565.813
8/11/2024 12,21 12,23 -1,85% 12,12 12,53 12,27 12,23 12,38 329 6.222.924
7/11/2024 12,73 12,46 -1,11% 12,32 12,76 12,46 12,46 12,50 345 6.395.845
6/11/2024 12,60 12,60 -1,72% 12,37 12,87 12,63 12,60 12,76 315 6.445.565
5/11/2024 12,89 12,82 -0,93% 12,62 12,89 12,73 12,70 12,82 248 4.989.434
4/11/2024 12,50 12,94 +2,70% 12,50 13,00 12,84 12,77 12,94 417 8.464.121
1/11/2024 13,09 12,60 -3,23% 12,60 13,09 12,87 12,60 12,79 1.187 16.783.872
31/10/2024 13,25 13,02 -1,74% 13,02 13,37 13,17 13,02 13,07 764 7.939.102
30/10/2024 13,23 13,25 -1,19% 13,11 13,36 13,23 13,10 13,25 902 10.195.547
29/10/2024 13,43 13,41 -0,74% 13,14 13,60 13,29 13,30 13,41 413 9.217.063
28/10/2024 13,39 13,51 0,00% 13,28 13,82 13,43 13,40 13,51 412 9.555.579
25/10/2024 13,80 13,51 -1,24% 13,39 13,80 13,52 13,39 13,51 540 11.572.297
24/10/2024 13,79 13,68 -0,87% 13,51 13,85 13,63 13,68 13,74 605 18.709.651
23/10/2024 13,92 13,80 -1,92% 13,68 13,98 13,79 13,78 13,80 793 29.073.723
22/10/2024 14,34 14,07 -1,47% 13,92 14,40 14,04 13,92 14,07 808 14.367.770
21/10/2024 14,45 14,28 -0,28% 14,27 14,50 14,34 14,28 14,40 796 19.425.714
18/10/2024 14,19 14,32 +1,56% 14,19 14,43 14,34 14,32 14,42 836 18.858.712
17/10/2024 14,37 14,10 -0,84% 14,08 14,37 14,16 14,08 14,22 841 10.837.238
16/10/2024 14,46 14,22 -0,63% 14,15 14,46 14,30 14,22 14,41 845 13.557.566
15/10/2024 14,03 14,31 +2,21% 14,03 14,47 14,32 14,31 14,35 733 26.378.135
14/10/2024 13,72 14,00 +0,21% 13,72 14,16 14,01 14,00 14,18 658 10.420.874
11/10/2024 14,03 13,97 +0,65% 13,72 14,03 13,86 13,84 13,97 420 8.228.254
10/10/2024 13,98 13,88 +0,43% 13,80 13,98 13,91 13,88 13,98 339 8.294.308
9/10/2024 14,12 13,82 -1,14% 13,82 14,12 13,93 13,82 13,94 543 10.478.185
8/10/2024 13,90 13,98 -0,85% 13,72 14,10 13,96 13,98 14,10 376 8.181.225
7/10/2024 14,18 14,10 -0,63% 13,96 14,23 14,04 14,03 14,10 593 16.562.995
4/10/2024 14,17 14,19 +0,57% 13,85 14,19 14,09 14,01 14,19 331 9.642.751
3/10/2024 14,29 14,11 -1,33% 13,91 14,29 14,04 14,04 14,11 416 8.901.085
2/10/2024 14,09 14,30 +3,17% 14,00 14,33 14,22 14,12 14,30 616 10.263.630
1/10/2024 14,04 13,86 -0,93% 13,86 14,16 13,99 13,86 13,99 719 10.745.690
30/9/2024 14,04 13,99 -0,07% 13,91 14,15 14,00 13,98 13,99 342 8.791.121
26/9/2024 13,97 14,00 0,00% 13,89 14,14 13,98 13,88 14,00 382 10.265.672
25/9/2024 14,03 14,00 -0,36% 13,89 14,20 13,98 13,90 14,00 252 9.397.345
24/9/2024 14,03 14,05 +1,01% 13,86 14,09 14,00 13,99 14,05 318 11.047.023
23/9/2024 13,93 13,91 -0,22% 13,79 14,12 13,89 13,84 13,91 473 8.888.474
20/9/2024 14,18 13,94 -0,21% 13,79 14,18 13,93 13,87 14,05 356 9.992.248
19/9/2024 14,02 13,97 -0,50% 13,97 14,22 14,03 13,97 14,00 392 7.329.376
18/9/2024 13,96 14,04 -0,85% 13,96 14,24 14,08 14,02 14,04 317 9.590.395
17/9/2024 13,97 14,16 +0,28% 13,80 14,27 14,13 14,15 14,16 413 15.152.037
16/9/2024 14,07 14,12 -0,49% 14,00 14,22 14,08 14,00 14,12 350 7.540.625
13/9/2024 13,95 14,19 +1,94% 13,95 14,37 14,19 14,06 14,19 783 26.496.104
12/9/2024 13,80 13,92 +0,07% 13,79 14,09 13,98 13,90 13,92 470 15.569.652
11/9/2024 13,79 13,91 +0,43% 13,72 13,98 13,88 13,84 13,91 329 9.045.848
10/9/2024 13,58 13,85 +1,09% 13,45 14,00 13,84 13,75 13,85 702 12.015.761
9/9/2024 13,86 13,70 -0,65% 13,54 13,91 13,70 13,54 13,70 382 8.768.576
6/9/2024 13,99 13,79 -1,71% 13,73 14,20 13,90 13,79 13,95 549 9.215.030
5/9/2024 13,85 14,03 +1,23% 13,71 14,04 13,92 13,87 14,03 525 10.908.856
4/9/2024 13,55 13,86 +2,29% 13,46 14,02 13,85 13,86 14,03 745 12.103.174
3/9/2024 13,35 13,55 +0,15% 13,35 13,60 13,50 13,35 13,55 456 9.521.798
2/9/2024 13,14 13,53 +2,97% 13,07 13,53 13,28 13,39 13,53 355 8.592.941
30/8/2024 13,20 13,14 -2,30% 13,08 13,43 13,23 13,12 13,40 620 12.971.616
29/8/2024 13,62 13,45 -1,82% 13,19 13,62 13,35 13,33 13,45 625 16.244.252
28/8/2024 13,73 13,70 -0,44% 13,60 13,88 13,69 13,56 13,70 2.068 16.097.148
27/8/2024 13,62 13,76 +0,73% 13,50 13,84 13,75 13,76 13,81 459 15.005.632
26/8/2024 13,72 13,66 -0,44% 13,54 13,86 13,64 13,66 13,80 442 10.945.276
23/8/2024 13,66 13,72 +2,01% 13,35 13,84 13,68 13,72 13,85 548 10.940.937
22/8/2024 13,82 13,45 -2,39% 13,40 13,82 13,48 13,40 13,45 500 12.534.233
21/8/2024 13,73 13,78 -0,07% 13,56 13,79 13,70 13,70 13,78 357 9.926.337
20/8/2024 13,81 13,79 -0,72% 13,63 13,98 13,73 13,66 13,79 443 9.868.776
19/8/2024 13,62 13,89 +2,51% 13,43 13,89 13,73 13,75 13,89 454 11.904.738
16/8/2024 13,56 13,55 0,00% 13,45 13,70 13,52 13,45 13,55 493 14.597.276
15/8/2024 13,39 13,55 +1,04% 13,24 13,55 13,44 13,33 13,55 339 7.447.654
14/8/2024 13,19 13,41 +3,39% 12,94 13,50 13,29 13,28 13,46 531 10.164.358
13/8/2024 12,92 12,97 -0,46% 12,48 13,19 13,00 12,97 13,04 443 8.021.719
12/8/2024 13,14 13,03 -0,76% 13,03 13,37 13,17 13,03 13,23 361 6.416.084
9/8/2024 12,92 13,13 +1,00% 12,92 13,26 13,16 13,13 13,24 263 6.668.494
8/8/2024 12,50 13,00 +0,78% 12,50 13,05 12,93 13,00 13,06 266 6.614.057
7/8/2024 12,56 12,90 +3,04% 12,56 12,92 12,84 12,78 12,90 253 6.378.312
6/8/2024 12,40 12,52 +2,45% 12,33 12,71 12,56 12,52 12,71 260 6.097.578
5/8/2024 12,32 12,22 -2,24% 12,22 12,50 12,37 12,22 12,52 341 7.107.687
2/8/2024 12,48 12,50 +0,08% 12,48 12,71 12,55 12,50 12,54 247 5.082.312

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.