O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
24/10/2025 16,72 17,44 +4,56% 16,72 17,44 17,22 17,43 17,44 732 15.371.700
23/10/2025 16,56 16,68 +0,30% 16,56 16,77 16,67 16,59 16,68 390 6.885.432
22/10/2025 16,65 16,63 +1,46% 16,36 16,76 16,59 16,51 16,63 396 7.757.119
21/10/2025 16,55 16,39 -1,86% 16,30 16,75 16,50 16,39 16,49 527 10.712.127
20/10/2025 16,67 16,70 -0,60% 16,53 16,89 16,69 16,54 16,70 382 9.607.687
17/10/2025 16,69 16,80 -0,30% 16,54 16,87 16,73 16,72 16,80 609 11.078.743
16/10/2025 16,52 16,85 +2,18% 16,42 16,85 16,67 16,70 16,85 509 11.870.804
15/10/2025 16,15 16,49 +0,73% 16,08 16,49 16,37 16,38 16,49 361 8.330.053
14/10/2025 16,47 16,37 -0,91% 16,22 16,65 16,43 16,22 16,37 559 6.916.438
13/10/2025 16,28 16,52 +1,60% 16,28 16,56 16,47 16,41 16,52 331 7.245.112
10/10/2025 16,52 16,26 -1,16% 16,14 16,70 16,30 16,26 16,40 627 17.274.991
9/10/2025 16,50 16,45 -0,36% 16,40 16,60 16,46 16,45 16,50 370 7.012.298
8/10/2025 15,93 16,51 +3,12% 15,93 16,51 16,34 16,32 16,51 608 11.079.426
7/10/2025 16,33 16,01 -2,67% 15,99 16,37 16,11 16,01 16,07 573 9.307.069
6/10/2025 16,69 16,45 -1,32% 16,30 16,78 16,42 16,29 16,45 498 8.011.164
3/10/2025 16,41 16,67 +2,14% 16,29 16,67 16,49 16,47 16,67 303 8.353.424
2/10/2025 16,69 16,32 -1,69% 16,32 16,85 16,47 16,32 16,55 721 13.522.856
1/10/2025 16,55 16,60 +0,48% 16,55 16,93 16,75 16,60 16,78 568 9.898.063
30/9/2025 16,87 16,52 -1,26% 16,47 17,02 16,69 16,52 16,71 497 11.048.155
29/9/2025 16,35 16,73 0,00% 16,35 16,98 16,78 16,73 16,83 377 8.361.345
26/9/2025 16,36 16,73 +2,20% 16,30 16,73 16,55 16,58 16,73 391 8.728.292
25/9/2025 16,29 16,37 -1,09% 16,24 16,48 16,31 16,23 16,37 668 10.042.043
24/9/2025 16,51 16,55 -0,06% 16,35 16,58 16,45 16,37 16,55 513 8.292.835
23/9/2025 16,23 16,56 +1,60% 16,23 16,56 16,45 16,38 16,56 431 8.353.618
22/9/2025 16,80 16,30 -2,40% 16,26 16,80 16,36 16,30 16,47 588 12.767.360
19/9/2025 16,52 16,70 +2,39% 16,37 16,76 16,58 16,46 16,70 615 14.585.269
18/9/2025 16,33 16,31 -0,31% 16,16 16,62 16,41 16,31 16,38 626 16.090.630
17/9/2025 15,75 16,36 +1,93% 15,75 16,37 16,21 16,25 16,36 1.713 13.349.207
16/9/2025 15,81 16,05 +0,50% 15,74 16,05 15,93 15,81 16,05 383 7.567.181
15/9/2025 15,96 15,97 -0,19% 15,86 16,10 15,96 15,85 15,97 739 14.541.706
12/9/2025 15,49 16,00 +2,37% 15,48 16,00 15,78 15,90 16,00 445 8.768.961
11/9/2025 15,64 15,63 -0,45% 15,63 15,87 15,71 15,62 15,64 702 10.830.891
10/9/2025 15,47 15,70 +1,95% 15,34 15,73 15,65 15,68 15,70 992 26.315.581
9/9/2025 15,12 15,40 +1,78% 15,11 15,46 15,27 15,26 15,40 582 9.161.319
8/9/2025 15,42 15,13 -0,07% 15,08 15,45 15,21 15,13 15,29 1.090 10.150.862
5/9/2025 15,01 15,14 -0,53% 15,01 15,41 15,25 15,14 15,26 483 11.276.195
4/9/2025 14,80 15,22 +2,77% 14,80 15,25 15,09 15,15 15,22 621 15.065.058
3/9/2025 14,77 14,81 -0,94% 14,50 14,99 14,92 14,81 14,89 618 25.730.775
2/9/2025 15,23 14,95 -1,52% 14,78 15,23 14,94 14,78 14,95 3.492 57.829.032
1/9/2025 15,08 15,18 -0,33% 14,86 15,18 15,04 14,99 15,18 3.040 171.290.347
29/8/2025 14,92 15,23 0,00% 14,92 15,37 15,19 15,10 15,23 421 10.247.742
28/8/2025 15,07 15,23 +0,46% 15,00 15,32 15,19 15,10 15,23 505 11.071.238
27/8/2025 15,05 15,16 +1,68% 14,86 15,16 15,03 15,01 15,16 514 11.585.997
26/8/2025 15,10 14,91 -0,60% 14,82 15,17 15,01 14,89 15,01 788 19.452.461
25/8/2025 14,32 15,00 +6,01% 14,32 15,10 14,89 14,88 15,00 1.047 19.132.593
22/8/2025 14,00 14,15 +1,58% 14,00 14,37 14,18 14,15 14,16 601 14.028.810
21/8/2025 13,99 13,93 -1,28% 13,87 14,08 13,95 13,93 14,04 396 5.677.803
20/8/2025 13,51 14,11 +3,29% 13,50 14,17 14,02 14,00 14,11 425 6.985.011
19/8/2025 13,81 13,66 -2,57% 13,62 14,01 13,74 13,66 13,83 584 7.996.196
18/8/2025 14,10 14,02 -0,78% 14,02 14,47 14,18 14,02 14,13 372 7.534.477
15/8/2025 13,90 14,13 -0,84% 13,90 14,22 14,08 14,00 14,13 252 5.510.906
14/8/2025 14,03 14,25 +1,64% 13,45 14,31 14,08 14,08 14,25 669 9.595.422
13/8/2025 14,15 14,02 -1,13% 13,80 14,30 13,97 13,93 14,02 373 9.357.312
12/8/2025 13,98 14,18 +2,46% 13,75 14,30 14,20 14,18 14,30 239 8.212.188
11/8/2025 14,19 13,84 -1,84% 13,81 14,19 13,96 13,84 13,90 310 5.752.630
8/8/2025 13,73 14,10 +2,62% 13,73 14,20 14,05 13,97 14,10 333 8.348.891
7/8/2025 13,77 13,74 +0,81% 13,40 13,94 13,78 13,74 13,81 385 5.908.512
6/8/2025 13,60 13,63 0,00% 13,54 13,76 13,65 13,63 13,74 2.263 24.018.502
5/8/2025 13,66 13,63 +0,66% 13,45 13,68 13,55 13,46 13,63 193 4.547.972
4/8/2025 13,64 13,54 +0,37% 13,35 13,79 13,54 13,35 13,54 211 4.435.139
1/8/2025 13,45 13,49 -0,37% 13,45 13,90 13,60 13,49 13,55 394 5.840.004
31/7/2025 13,44 13,54 -0,95% 13,29 13,54 13,41 13,38 13,54 325 6.043.894
30/7/2025 13,51 13,67 +2,47% 13,33 13,73 13,48 13,62 13,67 454 12.494.542
29/7/2025 13,36 13,34 -0,07% 13,34 13,68 13,48 13,34 13,56 1.351 25.287.677
28/7/2025 13,69 13,35 -2,98% 13,35 13,80 13,45 13,35 13,46 266 7.436.165
25/7/2025 13,83 13,76 -1,57% 13,65 13,93 13,76 13,65 13,76 293 5.632.772
24/7/2025 13,97 13,98 -1,06% 13,78 14,01 13,89 13,75 13,98 456 6.343.708
23/7/2025 13,79 14,13 +2,61% 13,79 14,13 14,01 13,97 14,13 371 5.625.175
22/7/2025 13,80 13,77 -0,22% 13,70 14,11 13,95 13,69 13,77 446 10.577.116
21/7/2025 13,70 13,80 +1,17% 13,67 13,95 13,81 13,75 13,80 438 5.078.132
18/7/2025 13,88 13,64 -1,59% 13,58 13,88 13,71 13,64 13,72 216 6.085.050
17/7/2025 13,86 13,86 -1,07% 13,75 13,93 13,83 13,75 13,86 387 4.922.269
16/7/2025 13,33 14,01 +3,09% 13,33 14,01 13,78 13,82 14,01 535 6.761.843
15/7/2025 13,35 13,59 +2,88% 13,00 13,59 13,39 13,39 13,59 481 5.577.254
14/7/2025 13,36 13,21 -0,75% 13,00 13,36 13,14 13,14 13,21 578 5.105.557
11/7/2025 13,34 13,31 +0,15% 13,06 13,38 13,21 13,27 13,31 296 5.061.135
10/7/2025 13,12 13,29 -0,60% 13,12 13,44 13,28 13,29 13,41 311 6.629.807
9/7/2025 13,65 13,37 -1,84% 13,36 13,65 13,42 13,37 13,47 210 4.479.744
8/7/2025 13,55 13,62 -1,30% 13,48 13,78 13,56 13,48 13,62 341 5.269.140
7/7/2025 13,81 13,80 -0,22% 13,65 14,07 13,75 13,70 13,80 463 4.768.100
4/7/2025 13,80 13,83 +0,22% 13,79 14,05 13,94 13,83 14,04 317 5.528.638
3/7/2025 13,56 13,80 +2,22% 13,46 13,95 13,82 13,80 13,95 337 7.611.928
2/7/2025 13,69 13,50 -2,24% 13,35 13,84 13,52 13,50 13,63 388 7.126.556
1/7/2025 13,66 13,81 -0,22% 13,57 13,83 13,71 13,63 13,81 316 6.212.266
30/6/2025 13,69 13,84 +1,99% 13,47 13,84 13,75 13,70 13,84 373 6.189.332
27/6/2025 13,70 13,57 -1,45% 13,42 13,70 13,52 13,56 13,57 546 7.206.791
26/6/2025 13,80 13,77 0,00% 13,60 13,90 13,74 13,60 13,77 376 5.739.678
25/6/2025 13,80 13,77 -2,69% 13,77 14,06 13,86 13,77 13,91 224 5.077.956
24/6/2025 13,80 14,15 +2,91% 13,80 14,30 14,15 14,02 14,15 348 6.803.478
23/6/2025 13,68 13,75 +0,51% 13,40 13,96 13,78 13,75 13,82 539 6.169.606
20/6/2025 13,87 13,68 -2,29% 13,63 13,91 13,75 13,66 13,80 455 9.039.710
18/6/2025 13,83 14,00 +0,14% 13,68 14,01 13,87 13,82 14,00 343 6.762.285
17/6/2025 13,98 13,98 0,00% 13,72 14,07 13,88 13,78 13,98 450 7.251.045
16/6/2025 13,58 13,98 +3,17% 13,58 13,99 13,86 13,80 13,98 371 6.593.652
13/6/2025 13,69 13,55 -0,81% 13,47 13,78 13,63 13,55 13,72 218 4.246.111
12/6/2025 13,52 13,66 +0,59% 13,50 13,69 13,59 13,59 13,66 302 5.838.896
11/6/2025 13,72 13,58 -0,73% 13,58 13,83 13,69 13,58 13,69 291 6.230.412
10/6/2025 13,70 13,68 -0,44% 13,65 13,91 13,72 13,68 13,80 302 6.561.052
9/6/2025 13,80 13,74 -1,36% 13,55 13,92 13,68 13,70 13,74 467 7.357.990
6/6/2025 14,02 13,93 +0,51% 13,78 14,02 13,88 13,82 13,93 322 6.422.750
5/6/2025 14,23 13,86 -2,60% 13,86 14,29 14,02 13,86 14,02 321 4.953.709
4/6/2025 14,26 14,23 +0,28% 14,07 14,27 14,16 14,09 14,23 462 7.473.016
3/6/2025 13,80 14,19 +2,75% 13,80 14,20 14,08 14,10 14,19 252 7.196.977
2/6/2025 13,97 13,81 -1,07% 13,81 14,15 13,94 13,81 14,01 426 9.099.765
30/5/2025 14,27 13,96 -2,65% 13,95 14,55 14,09 13,96 14,03 517 11.655.206
29/5/2025 13,97 14,34 -1,04% 13,88 14,40 14,24 14,20 14,34 568 7.074.497
28/5/2025 14,15 14,49 +1,97% 13,95 14,49 14,28 14,40 14,49 531 7.125.964
27/5/2025 14,01 14,21 +0,92% 14,01 14,55 14,35 14,10 14,21 320 8.401.886
26/5/2025 13,77 14,08 -0,42% 13,77 14,30 14,15 14,08 14,18 324 4.995.259
23/5/2025 13,95 14,14 +1,36% 13,67 14,18 13,95 14,07 14,14 393 7.395.018
22/5/2025 14,34 13,95 -2,79% 13,95 14,45 14,12 13,95 14,08 442 8.267.477
21/5/2025 14,65 14,35 -1,91% 14,22 14,72 14,34 14,24 14,35 374 6.808.148
20/5/2025 14,71 14,63 -1,61% 14,45 14,71 14,54 14,51 14,63 334 7.229.834
19/5/2025 14,67 14,87 +1,78% 14,40 14,89 14,75 14,74 14,87 454 8.260.941
16/5/2025 14,60 14,61 +0,34% 14,35 14,73 14,59 14,46 14,61 363 8.763.096
15/5/2025 14,33 14,56 +2,32% 14,01 14,56 14,30 14,19 14,56 591 9.792.353
14/5/2025 14,08 14,23 +0,92% 14,01 14,40 14,20 14,01 14,23 454 7.514.660
13/5/2025 13,86 14,10 +2,25% 13,84 14,29 14,11 14,10 14,29 509 9.701.763
12/5/2025 13,73 13,79 -0,36% 13,48 13,94 13,67 13,68 13,79 649 11.096.371
9/5/2025 13,88 13,84 -1,35% 13,64 14,12 13,81 13,65 13,84 536 12.502.931
8/5/2025 13,82 14,03 +0,57% 13,80 14,25 14,04 14,03 14,20 301 8.782.525
7/5/2025 13,30 13,95 +5,76% 13,12 13,95 13,73 13,86 13,95 694 13.262.279
6/5/2025 13,23 13,19 +0,38% 13,09 13,35 13,21 13,19 13,29 260 5.324.999
5/5/2025 13,26 13,14 -0,45% 13,08 13,37 13,16 13,14 13,21 338 6.069.599
2/5/2025 13,50 13,20 -1,12% 13,20 13,51 13,36 13,20 13,43 273 6.506.079
29/4/2025 13,62 13,35 +0,38% 13,35 13,64 13,49 13,35 13,40 429 6.836.415
28/4/2025 13,33 13,30 +1,37% 13,28 13,49 13,36 13,30 13,47 480 8.900.325

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.