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 TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ENGI11 - ENERGISA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 37,35 | 36,91 | -0,81% | 36,87 | 37,35 | 37,01 | 36,90 | 37,07 | 10.029 | 8.837.029.200 |
| 20/1/2025 | 36,72 | 37,21 | +1,36% | 36,11 | 37,54 | 37,17 | 37,21 | 37,49 | 9.083 | 7.366.703.000 |
| 17/1/2025 | 36,36 | 36,71 | +1,97% | 35,79 | 37,00 | 36,48 | 36,48 | 36,72 | 23.747 | 24.421.116.800 |
| 16/1/2025 | 37,07 | 36,00 | -2,94% | 35,69 | 37,08 | 36,26 | 36,00 | 36,20 | 18.530 | 22.591.520.200 |
| 15/1/2025 | 36,98 | 37,09 | +1,90% | 36,41 | 37,45 | 36,83 | 37,09 | 37,31 | 24.548 | 24.980.040.600 |
| 14/1/2025 | 36,24 | 36,40 | -0,11% | 35,87 | 36,48 | 36,22 | 36,35 | 36,45 | 12.056 | 10.769.813.800 |
| 13/1/2025 | 36,83 | 36,44 | -0,27% | 36,24 | 36,91 | 36,44 | 36,43 | 36,45 | 11.165 | 8.777.479.800 |
| 10/1/2025 | 36,68 | 36,54 | -0,98% | 36,14 | 36,82 | 36,40 | 36,43 | 36,56 | 13.798 | 20.773.087.100 |
| 9/1/2025 | 36,80 | 36,90 | +0,27% | 36,53 | 37,10 | 36,81 | 36,88 | 36,93 | 8.744 | 7.771.534.900 |
| 8/1/2025 | 37,20 | 36,80 | -2,23% | 36,72 | 37,48 | 36,99 | 36,80 | 36,87 | 13.803 | 21.207.882.200 |
| 7/1/2025 | 37,00 | 37,64 | +1,89% | 36,98 | 37,64 | 37,28 | 37,35 | 37,64 | 12.202 | 10.323.516.200 |
| 6/1/2025 | 35,86 | 36,94 | +3,76% | 35,61 | 37,02 | 36,36 | 36,94 | 36,98 | 14.626 | 28.314.084.800 |
| 3/1/2025 | 36,05 | 35,60 | -1,25% | 35,30 | 36,31 | 35,64 | 35,60 | 35,64 | 13.630 | 11.721.065.800 |
| 2/1/2025 | 36,20 | 36,05 | -1,18% | 35,48 | 36,38 | 35,93 | 36,03 | 36,09 | 18.924 | 9.752.612.600 |
| 30/12/2024 | 36,85 | 36,48 | -0,98% | 36,16 | 37,15 | 36,40 | 36,47 | 36,50 | 13.749 | 9.443.277.800 |
| 27/12/2024 | 37,48 | 36,84 | -0,94% | 36,68 | 37,71 | 36,98 | 36,65 | 36,85 | 9.469 | 5.761.074.600 |
| 26/12/2024 | 37,21 | 37,19 | -0,13% | 37,10 | 37,70 | 37,36 | 37,18 | 37,25 | 13.283 | 8.568.246.700 |
| 23/12/2024 | 38,50 | 37,24 | -4,07% | 37,24 | 38,50 | 37,62 | 37,23 | 37,25 | 10.822 | 8.449.745.600 |
| 20/12/2024 | 37,82 | 38,82 | +2,16% | 37,70 | 38,84 | 38,51 | 38,65 | 38,82 | 14.405 | 15.167.898.500 |
| 19/12/2024 | 37,18 | 38,00 | +2,40% | 36,81 | 38,06 | 37,62 | 38,00 | 38,03 | 18.503 | 11.486.545.100 |
| 18/12/2024 | 38,12 | 37,11 | -3,64% | 36,81 | 38,45 | 37,89 | 36,72 | 37,11 | 23.752 | 30.805.287.400 |
| 17/12/2024 | 37,84 | 38,51 | +2,69% | 37,44 | 38,53 | 38,14 | 38,16 | 38,51 | 27.878 | 19.714.588.900 |
| 16/12/2024 | 38,18 | 37,50 | -2,09% | 37,43 | 38,61 | 37,95 | 37,50 | 37,69 | 15.456 | 10.998.166.500 |
| 13/12/2024 | 39,21 | 38,30 | -2,02% | 38,19 | 39,39 | 38,66 | 38,30 | 38,36 | 15.948 | 11.545.394.900 |
| 12/12/2024 | 39,80 | 39,09 | -2,15% | 38,58 | 39,80 | 38,93 | 38,89 | 39,09 | 18.683 | 17.472.442.100 |
| 11/12/2024 | 38,88 | 39,95 | +3,23% | 38,51 | 40,79 | 39,60 | 39,77 | 39,95 | 15.633 | 11.861.722.600 |
| 10/12/2024 | 38,75 | 38,70 | +0,62% | 38,48 | 39,04 | 38,71 | 38,70 | 38,73 | 9.569 | 7.922.958.800 |
| 9/12/2024 | 39,15 | 38,46 | -1,54% | 38,44 | 39,45 | 38,74 | 38,46 | 38,62 | 14.144 | 11.397.815.900 |
| 6/12/2024 | 39,64 | 39,06 | -1,96% | 38,96 | 39,69 | 39,21 | 39,06 | 39,40 | 17.950 | 15.826.763.500 |
| 5/12/2024 | 39,94 | 39,84 | +1,09% | 39,43 | 40,21 | 39,79 | 39,62 | 39,85 | 14.517 | 14.956.302.200 |
| 4/12/2024 | 39,59 | 39,41 | -0,96% | 39,26 | 39,80 | 39,45 | 39,35 | 39,47 | 13.548 | 12.792.302.400 |
| 3/12/2024 | 39,51 | 39,79 | +0,89% | 39,31 | 40,09 | 39,77 | 39,62 | 39,79 | 8.059 | 6.322.053.000 |
| 2/12/2024 | 39,91 | 39,44 | -1,91% | 39,44 | 40,40 | 39,83 | 39,32 | 39,57 | 12.932 | 11.130.066.800 |
| 29/11/2024 | 40,42 | 40,21 | -0,94% | 39,15 | 40,59 | 39,90 | 40,20 | 40,59 | 26.471 | 21.127.298.000 |
| 28/11/2024 | 41,30 | 40,59 | -2,71% | 39,81 | 41,50 | 40,48 | 40,59 | 40,63 | 19.566 | 15.556.343.400 |
| 27/11/2024 | 42,59 | 41,72 | -2,02% | 41,56 | 42,80 | 42,02 | 41,51 | 41,72 | 17.376 | 15.044.283.600 |
| 26/11/2024 | 42,30 | 42,58 | +1,91% | 41,76 | 43,10 | 42,64 | 42,57 | 42,63 | 12.533 | 11.288.537.800 |
| 25/11/2024 | 42,33 | 41,78 | -0,45% | 41,68 | 42,50 | 41,94 | 41,72 | 41,95 | 13.492 | 17.670.973.500 |
| 22/11/2024 | 41,55 | 41,97 | +2,37% | 41,08 | 42,14 | 41,58 | 41,96 | 42,02 | 13.425 | 13.176.529.100 |
| 21/11/2024 | 41,31 | 41,00 | -2,29% | 41,00 | 41,68 | 41,35 | 40,99 | 41,01 | 14.948 | 13.068.404.000 |
| 19/11/2024 | 41,01 | 41,96 | +2,47% | 40,87 | 42,06 | 41,75 | 41,87 | 42,01 | 11.122 | 8.418.968.100 |
| 18/11/2024 | 41,30 | 40,95 | -2,08% | 40,95 | 41,61 | 41,14 | 40,95 | 41,00 | 13.616 | 14.828.858.900 |
| 14/11/2024 | 41,14 | 41,82 | +1,65% | 40,89 | 41,89 | 41,68 | 41,76 | 41,82 | 12.730 | 15.660.881.100 |
| 13/11/2024 | 40,37 | 41,14 | +2,44% | 40,37 | 41,37 | 40,91 | 41,14 | 41,30 | 19.346 | 21.139.440.900 |
| 12/11/2024 | 41,51 | 40,16 | -2,57% | 40,16 | 41,51 | 40,51 | 40,15 | 40,43 | 16.636 | 16.251.467.200 |
| 11/11/2024 | 40,92 | 41,22 | -0,07% | 40,85 | 41,76 | 41,34 | 41,22 | 41,40 | 12.817 | 9.749.659.300 |
| 8/11/2024 | 41,48 | 41,25 | -1,95% | 40,55 | 41,65 | 41,10 | 41,25 | 41,30 | 24.370 | 23.837.675.400 |
| 7/11/2024 | 42,06 | 42,07 | -0,97% | 41,56 | 43,09 | 42,17 | 42,07 | 42,08 | 13.026 | 14.339.118.900 |
| 6/11/2024 | 42,11 | 42,48 | -1,28% | 41,80 | 42,89 | 42,42 | 42,48 | 42,50 | 8.708 | 6.919.314.400 |
| 5/11/2024 | 43,07 | 43,03 | -0,30% | 42,44 | 43,15 | 42,90 | 43,03 | 43,12 | 6.436 | 6.857.799.100 |
| 4/11/2024 | 42,21 | 43,16 | +3,01% | 42,21 | 43,41 | 42,94 | 43,07 | 43,16 | 9.980 | 11.674.395.700 |
| 1/11/2024 | 42,91 | 41,90 | -2,90% | 41,90 | 43,03 | 42,25 | 41,89 | 42,00 | 13.536 | 11.435.118.700 |
| 31/10/2024 | 42,67 | 43,15 | +0,37% | 42,67 | 43,60 | 43,26 | 43,15 | 43,21 | 11.428 | 15.436.155.300 |
| 30/10/2024 | 42,58 | 42,99 | +0,96% | 42,58 | 43,33 | 43,07 | 42,96 | 42,99 | 7.716 | 6.890.620.500 |
| 29/10/2024 | 42,97 | 42,58 | -0,72% | 42,46 | 43,15 | 42,72 | 42,54 | 42,60 | 6.974 | 6.501.004.700 |
| 28/10/2024 | 43,28 | 42,89 | -0,35% | 42,66 | 43,53 | 43,00 | 42,86 | 42,92 | 8.033 | 11.898.229.100 |
| 25/10/2024 | 43,02 | 43,04 | -0,76% | 42,75 | 43,45 | 43,00 | 43,00 | 43,09 | 12.614 | 23.720.792.100 |
| 24/10/2024 | 42,73 | 43,37 | +1,21% | 42,33 | 43,38 | 42,85 | 43,37 | 43,40 | 12.391 | 13.001.617.500 |
| 23/10/2024 | 42,97 | 42,85 | -1,31% | 42,22 | 43,22 | 42,65 | 42,80 | 42,86 | 14.260 | 14.926.675.800 |
| 22/10/2024 | 43,58 | 43,42 | -0,80% | 42,85 | 43,60 | 43,21 | 43,32 | 43,42 | 10.216 | 9.803.376.300 |
| 21/10/2024 | 43,66 | 43,77 | +0,51% | 43,37 | 43,84 | 43,69 | 43,73 | 43,78 | 6.685 | 5.389.461.800 |
| 18/10/2024 | 43,77 | 43,55 | -0,39% | 42,94 | 43,99 | 43,26 | 43,55 | 43,58 | 12.404 | 19.973.849.000 |
| 17/10/2024 | 43,80 | 43,72 | -1,33% | 43,49 | 43,91 | 43,68 | 43,60 | 43,73 | 8.462 | 8.332.362.200 |
| 16/10/2024 | 44,22 | 44,31 | +0,73% | 43,55 | 44,66 | 44,27 | 44,30 | 44,31 | 11.320 | 20.370.161.600 |
| 15/10/2024 | 44,11 | 43,99 | -0,05% | 43,79 | 44,37 | 44,04 | 43,96 | 43,99 | 7.709 | 6.790.655.400 |
| 14/10/2024 | 43,30 | 44,01 | +1,43% | 43,08 | 44,12 | 43,61 | 44,01 | 44,02 | 13.115 | 14.375.958.900 |
| 11/10/2024 | 43,26 | 43,39 | -0,28% | 42,65 | 43,51 | 43,02 | 43,22 | 43,39 | 14.893 | 13.529.011.300 |
| 10/10/2024 | 43,39 | 43,51 | +0,07% | 43,20 | 43,70 | 43,51 | 43,51 | 43,57 | 9.775 | 15.522.061.300 |
| 9/10/2024 | 43,66 | 43,48 | -1,18% | 43,17 | 43,83 | 43,44 | 43,37 | 43,52 | 16.388 | 14.361.607.200 |
| 8/10/2024 | 43,38 | 44,00 | +0,41% | 43,33 | 44,07 | 43,84 | 44,00 | 44,03 | 9.282 | 12.954.516.400 |
| 7/10/2024 | 44,36 | 43,82 | -0,97% | 43,72 | 44,60 | 43,99 | 43,79 | 43,82 | 7.718 | 7.377.783.300 |
| 4/10/2024 | 43,66 | 44,25 | +0,27% | 43,59 | 44,25 | 43,92 | 44,17 | 44,27 | 11.058 | 11.219.779.100 |
| 3/10/2024 | 44,22 | 44,13 | -1,39% | 43,37 | 44,44 | 43,78 | 43,90 | 44,15 | 14.782 | 21.563.697.400 |
| 2/10/2024 | 45,50 | 44,75 | +0,45% | 44,59 | 45,74 | 45,06 | 44,75 | 44,79 | 10.362 | 10.459.158.600 |
| 1/10/2024 | 45,35 | 44,55 | -0,54% | 44,19 | 45,35 | 44,62 | 44,55 | 44,56 | 14.333 | 17.150.378.800 |
| 30/9/2024 | 45,46 | 44,79 | -1,75% | 44,73 | 45,75 | 44,92 | 44,79 | 44,99 | 11.358 | 10.059.591.300 |
| 26/9/2024 | 45,82 | 45,59 | +0,53% | 44,91 | 45,85 | 45,42 | 45,49 | 45,60 | 9.861 | 10.015.985.600 |
| 25/9/2024 | 45,81 | 45,35 | -0,42% | 45,25 | 45,86 | 45,49 | 45,31 | 45,36 | 7.940 | 7.548.840.800 |
| 24/9/2024 | 45,51 | 45,54 | +0,46% | 44,92 | 45,82 | 45,43 | 45,43 | 45,54 | 13.452 | 11.544.198.000 |
| 23/9/2024 | 45,43 | 45,33 | -0,37% | 45,11 | 45,80 | 45,33 | 45,22 | 45,43 | 12.569 | 11.412.307.900 |
| 20/9/2024 | 47,00 | 45,50 | -3,72% | 45,50 | 47,48 | 46,04 | 45,50 | 45,53 | 14.350 | 29.520.741.100 |
| 19/9/2024 | 48,25 | 47,26 | -1,93% | 47,04 | 48,57 | 47,44 | 47,05 | 47,29 | 6.840 | 6.540.818.500 |
| 18/9/2024 | 48,17 | 48,19 | -0,35% | 47,97 | 48,60 | 48,27 | 48,03 | 48,19 | 7.203 | 6.198.884.300 |
| 17/9/2024 | 48,53 | 48,36 | +0,08% | 47,98 | 48,53 | 48,25 | 48,17 | 48,36 | 6.626 | 4.548.858.900 |
| 16/9/2024 | 48,37 | 48,32 | +0,02% | 48,32 | 48,96 | 48,60 | 48,31 | 48,68 | 6.347 | 5.725.215.500 |
| 13/9/2024 | 48,06 | 48,31 | +1,45% | 47,61 | 48,93 | 48,59 | 48,28 | 48,50 | 9.375 | 8.751.913.400 |
| 12/9/2024 | 47,38 | 47,62 | +0,02% | 47,36 | 48,15 | 47,69 | 47,62 | 47,72 | 9.184 | 8.110.588.400 |
| 11/9/2024 | 47,62 | 47,61 | -0,50% | 47,57 | 48,24 | 47,82 | 47,60 | 47,84 | 6.247 | 5.613.674.800 |
| 10/9/2024 | 47,81 | 47,85 | -0,27% | 47,58 | 48,20 | 47,92 | 47,84 | 47,93 | 7.997 | 5.950.132.700 |
| 9/9/2024 | 47,93 | 47,98 | -0,25% | 47,81 | 48,70 | 48,17 | 47,95 | 48,14 | 10.496 | 8.585.925.200 |
| 6/9/2024 | 48,00 | 48,10 | -0,41% | 47,93 | 48,72 | 48,17 | 48,10 | 48,12 | 8.175 | 7.375.944.400 |
| 5/9/2024 | 49,26 | 48,30 | -1,67% | 47,83 | 49,59 | 48,81 | 48,30 | 48,50 | 10.830 | 19.451.607.400 |
| 4/9/2024 | 48,20 | 49,12 | +2,96% | 48,00 | 49,39 | 48,56 | 49,12 | 49,33 | 12.903 | 20.156.709.000 |
| 3/9/2024 | 47,00 | 47,71 | +0,87% | 46,87 | 47,77 | 47,45 | 47,71 | 47,77 | 12.981 | 27.963.365.600 |
| 2/9/2024 | 47,30 | 47,30 | -0,02% | 46,85 | 47,47 | 47,13 | 47,30 | 47,32 | 7.715 | 6.421.134.600 |
| 30/8/2024 | 46,78 | 47,31 | -0,04% | 46,63 | 47,71 | 47,24 | 47,31 | 47,32 | 13.779 | 19.157.563.200 |
| 29/8/2024 | 47,75 | 47,33 | -1,17% | 46,46 | 47,98 | 46,99 | 47,30 | 47,34 | 20.079 | 29.567.659.100 |
| 28/8/2024 | 47,70 | 47,89 | +0,40% | 47,33 | 47,90 | 47,65 | 47,76 | 47,93 | 13.560 | 11.883.180.500 |
| 27/8/2024 | 47,82 | 47,70 | -0,91% | 47,58 | 48,38 | 47,84 | 47,70 | 47,79 | 7.679 | 5.516.511.700 |
| 26/8/2024 | 48,83 | 48,14 | -1,05% | 48,00 | 48,96 | 48,23 | 48,14 | 48,40 | 10.952 | 8.942.097.300 |
| 23/8/2024 | 47,95 | 48,65 | +2,42% | 47,30 | 49,04 | 48,38 | 48,65 | 48,75 | 16.384 | 16.295.574.800 |
| 22/8/2024 | 48,92 | 47,50 | -2,50% | 47,32 | 49,27 | 47,80 | 47,46 | 47,50 | 21.774 | 15.582.478.900 |
| 21/8/2024 | 49,98 | 48,72 | -1,12% | 48,68 | 49,98 | 48,94 | 48,71 | 48,88 | 11.071 | 8.631.916.900 |
| 20/8/2024 | 49,90 | 49,27 | -1,75% | 49,07 | 50,37 | 49,39 | 49,23 | 49,28 | 15.107 | 22.960.322.100 |
| 19/8/2024 | 49,19 | 50,15 | +2,77% | 48,66 | 50,45 | 49,75 | 50,04 | 50,35 | 27.619 | 25.232.870.700 |
| 16/8/2024 | 49,86 | 48,80 | +0,31% | 48,62 | 49,86 | 48,91 | 48,80 | 49,07 | 5.729 | 15.346.607.700 |
| 15/8/2024 | 48,11 | 48,65 | +0,68% | 48,00 | 48,99 | 48,64 | 48,65 | 48,80 | 6.478 | 14.510.794.900 |
| 14/8/2024 | 46,79 | 48,32 | +4,36% | 46,37 | 48,90 | 47,92 | 48,30 | 48,32 | 3.353 | 27.121.446.400 |
| 13/8/2024 | 46,23 | 46,30 | -0,81% | 45,91 | 46,53 | 46,26 | 46,22 | 46,31 | 3.953 | 10.410.174.400 |
| 12/8/2024 | 47,09 | 46,68 | +0,21% | 46,68 | 47,27 | 47,02 | 46,64 | 46,91 | 4.927 | 13.898.484.400 |
| 9/8/2024 | 46,49 | 46,58 | +1,59% | 46,06 | 46,94 | 46,64 | 46,58 | 46,67 | 2.293 | 38.189.446.200 |
| 8/8/2024 | 45,21 | 45,85 | +2,46% | 44,42 | 45,87 | 45,37 | 45,66 | 45,95 | 7.966 | 16.341.738.200 |
| 7/8/2024 | 45,00 | 44,75 | +0,70% | 44,13 | 45,04 | 44,55 | 44,74 | 44,82 | 8.640 | 13.019.834.200 |
| 6/8/2024 | 43,98 | 44,44 | +0,91% | 43,98 | 45,05 | 44,67 | 44,33 | 44,44 | 1.191 | 10.132.448.100 |
| 5/8/2024 | 44,10 | 44,04 | -3,59% | 44,04 | 44,93 | 44,35 | 44,02 | 44,28 | 764 | 11.175.856.500 |
| 2/8/2024 | 45,23 | 45,68 | +1,22% | 45,21 | 46,21 | 45,86 | 45,68 | 45,85 | 5.927 | 21.742.625.700 |
| 1/8/2024 | 44,43 | 45,13 | +2,73% | 44,23 | 45,39 | 45,06 | 45,07 | 45,16 | 2.856 | 11.068.165.800 |
| 31/7/2024 | 44,15 | 43,93 | -0,50% | 43,58 | 44,37 | 43,82 | 43,93 | 43,94 | 3.967 | 21.239.753.400 |
| 30/7/2024 | 44,68 | 44,15 | -0,72% | 44,15 | 44,94 | 44,48 | 44,14 | 44,30 | 8.755 | 11.321.730.600 |
| 29/7/2024 | 44,89 | 44,47 | -0,07% | 44,28 | 44,89 | 44,54 | 44,47 | 44,75 | 7.960 | 7.433.332.700 |
| 26/7/2024 | 44,21 | 44,50 | +0,91% | 43,72 | 44,69 | 44,33 | 44,47 | 44,62 | 9.327 | 11.277.400.500 |
| 25/7/2024 | 44,71 | 44,10 | -1,36% | 43,98 | 44,80 | 44,27 | 44,01 | 44,18 | 4.143 | 12.583.206.000 |
| 24/7/2024 | 45,55 | 44,71 | -2,02% | 44,71 | 45,62 | 45,10 | 44,71 | 44,89 | 9.138 | 20.677.402.800 |
| 23/7/2024 | 46,74 | 45,63 | -2,75% | 45,55 | 46,97 | 46,09 | 45,62 | 45,70 | 9.734 | 20.084.272.000 |
| 22/7/2024 | 46,21 | 46,92 | +1,34% | 45,87 | 47,17 | 46,90 | 46,91 | 46,93 | 3.389 | 11.430.075.600 |