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.
ENGI11 - ENERGISA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 50,89 | 51,43 | +0,12% | 50,44 | 51,84 | 51,46 | 51,34 | 51,59 | 14.585 | 14.526.089.400 |
| 3/9/2026 | 52,30 | 51,37 | +0,43% | 51,20 | 52,75 | 51,70 | 51,35 | 51,42 | 18.368 | 13.790.485.900 |
| 2/9/2026 | 49,26 | 51,15 | +4,86% | 49,05 | 51,56 | 50,86 | 51,12 | 51,41 | 22.788 | 21.316.639.500 |
| 1/9/2026 | 48,63 | 48,78 | +1,63% | 48,04 | 49,67 | 48,98 | 48,77 | 48,90 | 17.474 | 27.081.825.000 |
| 31/8/2026 | 47,86 | 48,00 | +1,33% | 47,63 | 48,34 | 48,02 | 47,99 | 48,26 | 15.224 | 29.808.530.400 |
| 28/8/2026 | 47,38 | 47,37 | -0,27% | 46,63 | 47,87 | 47,19 | 47,35 | 47,47 | 10.170 | 14.402.677.100 |
| 27/8/2026 | 47,16 | 47,50 | -0,15% | 46,78 | 47,75 | 47,51 | 47,50 | 47,53 | 10.367 | 9.893.317.100 |
| 26/8/2026 | 47,09 | 47,57 | +0,70% | 47,09 | 48,24 | 47,71 | 47,56 | 47,58 | 14.189 | 30.425.633.800 |
| 25/8/2026 | 45,55 | 47,24 | +4,01% | 45,47 | 47,56 | 46,79 | 46,98 | 47,26 | 17.433 | 18.677.626.900 |
| 24/8/2026 | 44,48 | 45,42 | +1,47% | 44,21 | 46,05 | 45,39 | 45,41 | 45,59 | 13.051 | 28.600.739.300 |
| 21/8/2026 | 43,92 | 44,76 | +2,40% | 43,92 | 45,16 | 44,82 | 44,65 | 44,90 | 13.394 | 11.172.072.500 |
| 20/8/2026 | 43,63 | 43,71 | -1,31% | 43,63 | 46,16 | 44,78 | 43,71 | 43,87 | 23.994 | 24.625.188.300 |
| 19/8/2026 | 44,26 | 44,29 | +1,42% | 43,91 | 45,11 | 44,38 | 44,29 | 44,38 | 14.994 | 26.604.081.100 |
| 18/8/2026 | 43,59 | 43,67 | -0,05% | 43,42 | 44,11 | 43,72 | 43,67 | 43,68 | 12.083 | 10.933.526.200 |
| 17/8/2026 | 43,61 | 43,69 | -0,25% | 43,12 | 44,25 | 43,72 | 43,62 | 43,70 | 18.270 | 20.609.129.200 |
| 14/8/2026 | 43,49 | 43,80 | -0,34% | 42,38 | 43,98 | 43,11 | 43,77 | 43,80 | 30.050 | 27.316.795.700 |
| 13/8/2026 | 44,35 | 43,95 | -1,21% | 43,45 | 44,62 | 44,02 | 43,95 | 44,02 | 23.023 | 24.007.152.100 |
| 12/8/2026 | 45,16 | 44,49 | -2,52% | 44,27 | 45,32 | 44,57 | 44,48 | 44,50 | 15.205 | 12.202.369.100 |
| 11/8/2026 | 46,11 | 45,64 | -1,47% | 45,52 | 46,77 | 45,93 | 45,61 | 45,70 | 18.357 | 18.769.601.600 |
| 10/8/2026 | 46,88 | 46,32 | -1,19% | 45,83 | 47,05 | 46,27 | 46,24 | 46,37 | 14.116 | 12.051.137.000 |
| 7/8/2026 | 48,00 | 46,88 | -5,22% | 46,44 | 48,32 | 47,08 | 46,71 | 46,92 | 27.919 | 35.314.630.500 |
| 6/8/2026 | 49,74 | 49,46 | -1,55% | 49,25 | 50,14 | 49,61 | 49,44 | 49,60 | 8.559 | 9.420.458.900 |
| 5/8/2026 | 50,81 | 50,24 | -0,18% | 50,24 | 51,31 | 50,56 | 50,24 | 50,29 | 6.653 | 5.860.215.200 |
| 4/8/2026 | 50,90 | 50,33 | +0,28% | 49,97 | 51,38 | 50,41 | 50,33 | 50,40 | 8.712 | 11.233.091.900 |
| 3/8/2026 | 50,50 | 50,19 | +0,76% | 49,57 | 50,95 | 50,22 | 49,95 | 50,20 | 11.977 | 22.705.169.800 |
| 31/7/2026 | 50,49 | 49,81 | +0,40% | 49,63 | 50,56 | 49,92 | 49,75 | 49,82 | 7.366 | 9.923.076.300 |
| 30/7/2026 | 48,79 | 49,61 | +2,37% | 48,57 | 49,61 | 49,24 | 49,59 | 49,63 | 10.305 | 11.466.986.600 |
| 29/7/2026 | 49,80 | 48,46 | -2,69% | 48,46 | 49,85 | 48,93 | 48,46 | 48,55 | 13.047 | 14.923.970.400 |
| 28/7/2026 | 51,40 | 49,80 | +0,32% | 49,68 | 51,56 | 50,53 | 49,77 | 49,84 | 14.093 | 34.223.619.900 |
| 27/7/2026 | 49,07 | 49,64 | +1,31% | 49,07 | 49,89 | 49,56 | 49,62 | 49,65 | 6.811 | 7.090.745.400 |
| 24/7/2026 | 49,37 | 49,00 | -2,00% | 48,78 | 49,56 | 49,07 | 48,82 | 49,14 | 8.858 | 11.052.787.400 |
| 23/7/2026 | 49,89 | 50,00 | -0,56% | 49,52 | 50,17 | 49,85 | 49,95 | 50,08 | 5.587 | 6.545.677.000 |
| 22/7/2026 | 49,10 | 50,28 | +2,57% | 48,62 | 50,35 | 49,84 | 50,14 | 50,31 | 8.854 | 12.526.677.300 |
| 21/7/2026 | 49,50 | 49,02 | -0,95% | 48,65 | 49,60 | 48,98 | 49,00 | 49,02 | 8.378 | 10.016.677.500 |
| 20/7/2026 | 49,25 | 49,49 | +0,49% | 49,06 | 49,64 | 49,40 | 49,40 | 49,53 | 4.883 | 5.417.726.200 |
| 17/7/2026 | 49,92 | 49,25 | -1,64% | 48,97 | 50,26 | 49,53 | 49,23 | 49,29 | 11.372 | 15.846.576.100 |
| 16/7/2026 | 50,86 | 50,07 | -1,65% | 49,78 | 50,86 | 50,17 | 50,04 | 50,13 | 7.825 | 7.558.558.700 |
| 15/7/2026 | 51,76 | 50,91 | -1,41% | 50,69 | 51,76 | 50,96 | 50,75 | 50,91 | 10.162 | 8.653.914.200 |
| 14/7/2026 | 51,30 | 51,64 | +1,33% | 50,96 | 51,99 | 51,34 | 51,49 | 51,64 | 12.645 | 14.097.983.700 |
| 13/7/2026 | 52,20 | 50,96 | -2,23% | 50,63 | 52,24 | 51,12 | 50,96 | 51,04 | 7.676 | 8.998.365.300 |
| 10/7/2026 | 51,39 | 52,12 | +4,03% | 50,72 | 52,30 | 51,63 | 52,12 | 52,18 | 13.956 | 19.261.863.700 |
| 9/7/2026 | 48,67 | 50,10 | +3,09% | 48,67 | 50,19 | 49,73 | 50,02 | 50,10 | 14.731 | 19.743.071.500 |
| 8/7/2026 | 48,09 | 48,60 | +0,08% | 47,91 | 48,75 | 48,42 | 48,43 | 48,64 | 8.249 | 11.153.791.500 |
| 7/7/2026 | 47,89 | 48,56 | +1,74% | 47,89 | 49,31 | 48,59 | 48,34 | 48,59 | 15.449 | 20.299.976.800 |
| 6/7/2026 | 48,23 | 47,73 | -1,73% | 47,59 | 48,47 | 47,96 | 47,73 | 47,87 | 8.936 | 18.047.513.400 |
| 3/7/2026 | 48,55 | 48,57 | +0,37% | 48,26 | 48,92 | 48,58 | 48,57 | 48,60 | 5.139 | 14.576.413.700 |
| 2/7/2026 | 48,00 | 48,39 | +2,07% | 47,63 | 48,50 | 48,13 | 48,10 | 48,39 | 10.782 | 13.551.339.600 |
| 1/7/2026 | 47,42 | 47,41 | -1,23% | 47,02 | 47,82 | 47,42 | 47,39 | 47,61 | 7.346 | 16.567.469.100 |
| 30/6/2026 | 47,94 | 48,00 | +0,15% | 47,14 | 48,29 | 47,87 | 47,93 | 48,10 | 10.588 | 13.153.439.000 |
| 29/6/2026 | 47,58 | 47,93 | +0,69% | 47,22 | 48,13 | 47,83 | 47,78 | 48,02 | 5.969 | 7.651.598.900 |
| 26/6/2026 | 47,05 | 47,60 | +1,49% | 46,72 | 47,90 | 47,49 | 47,60 | 47,70 | 8.490 | 8.774.104.500 |
| 25/6/2026 | 46,74 | 46,90 | +1,08% | 46,72 | 47,88 | 47,34 | 46,90 | 47,24 | 8.385 | 10.812.799.200 |
| 24/6/2026 | 46,45 | 46,40 | -0,56% | 45,66 | 46,59 | 46,17 | 46,38 | 46,51 | 8.488 | 10.791.620.900 |
| 23/6/2026 | 45,55 | 46,66 | +1,28% | 45,47 | 46,74 | 46,14 | 46,66 | 46,67 | 10.264 | 11.490.548.400 |
| 22/6/2026 | 45,62 | 46,07 | +1,39% | 45,24 | 46,40 | 46,07 | 45,97 | 46,21 | 7.359 | 11.791.258.800 |
| 19/6/2026 | 45,49 | 45,44 | -0,11% | 45,25 | 45,75 | 45,46 | 45,21 | 45,47 | 3.176 | 4.924.847.800 |
| 18/6/2026 | 45,52 | 45,49 | -0,46% | 45,49 | 46,34 | 45,68 | 45,49 | 45,61 | 6.637 | 7.731.645.900 |
| 17/6/2026 | 46,75 | 45,70 | -1,00% | 45,70 | 47,12 | 46,44 | 45,69 | 45,93 | 9.351 | 8.573.417.900 |
| 16/6/2026 | 46,60 | 46,16 | -1,81% | 46,00 | 46,85 | 46,28 | 46,08 | 46,17 | 8.880 | 9.082.425.300 |
| 15/6/2026 | 48,14 | 47,01 | -0,82% | 46,62 | 48,68 | 47,23 | 47,01 | 47,15 | 13.255 | 14.550.288.300 |
| 12/6/2026 | 46,56 | 47,40 | +0,68% | 46,11 | 47,64 | 47,25 | 47,32 | 47,40 | 8.243 | 7.913.457.300 |
| 11/6/2026 | 45,72 | 47,08 | +2,46% | 45,42 | 47,11 | 46,32 | 46,94 | 47,09 | 7.699 | 7.948.104.100 |
| 10/6/2026 | 46,71 | 45,95 | -1,56% | 45,91 | 46,71 | 46,15 | 45,94 | 45,95 | 5.618 | 6.204.166.600 |
| 9/6/2026 | 46,67 | 46,68 | +1,02% | 46,15 | 46,98 | 46,66 | 46,62 | 46,68 | 6.949 | 9.086.205.900 |
| 8/6/2026 | 46,13 | 46,21 | -0,62% | 45,80 | 46,70 | 46,13 | 46,12 | 46,23 | 5.364 | 5.521.215.200 |
| 5/6/2026 | 47,10 | 46,50 | -1,38% | 46,50 | 47,31 | 46,77 | 46,50 | 46,55 | 12.878 | 9.366.506.100 |
| 3/6/2026 | 47,46 | 47,15 | -2,88% | 47,03 | 48,16 | 47,32 | 47,06 | 47,15 | 14.206 | 13.704.403.100 |
| 2/6/2026 | 47,86 | 48,55 | +1,31% | 47,86 | 48,76 | 48,47 | 48,46 | 48,68 | 8.446 | 9.754.102.800 |
| 1/6/2026 | 48,19 | 47,92 | -0,17% | 47,37 | 48,69 | 47,89 | 47,85 | 47,95 | 9.635 | 16.430.402.500 |
| 29/5/2026 | 48,25 | 48,00 | -0,83% | 47,51 | 48,53 | 47,96 | 48,00 | 48,18 | 9.338 | 17.219.672.200 |
| 28/5/2026 | 48,56 | 48,40 | +0,33% | 48,13 | 49,13 | 48,55 | 48,33 | 48,40 | 10.005 | 10.570.307.100 |
| 27/5/2026 | 49,17 | 48,24 | -0,47% | 48,15 | 49,20 | 48,56 | 48,24 | 48,55 | 7.616 | 8.491.796.000 |
| 26/5/2026 | 48,96 | 48,47 | -0,98% | 48,01 | 48,96 | 48,46 | 48,44 | 48,57 | 8.158 | 9.265.289.500 |
| 25/5/2026 | 48,40 | 48,95 | +2,17% | 48,10 | 49,16 | 48,67 | 48,95 | 49,11 | 8.282 | 7.578.951.900 |
| 22/5/2026 | 47,85 | 47,91 | -1,20% | 47,71 | 48,67 | 48,10 | 47,91 | 47,97 | 9.769 | 9.604.057.500 |
| 21/5/2026 | 48,55 | 48,49 | -0,43% | 47,92 | 48,90 | 48,42 | 48,26 | 48,51 | 11.242 | 10.738.490.300 |
| 20/5/2026 | 47,70 | 48,70 | +2,27% | 47,70 | 49,57 | 49,09 | 48,70 | 49,01 | 10.408 | 11.609.500.800 |
| 19/5/2026 | 48,01 | 47,62 | -1,35% | 47,16 | 48,17 | 47,62 | 47,61 | 47,64 | 9.958 | 8.745.745.400 |
| 18/5/2026 | 48,42 | 48,27 | -0,39% | 48,20 | 48,89 | 48,45 | 48,14 | 48,46 | 6.321 | 5.977.767.900 |
| 15/5/2026 | 48,51 | 48,46 | -1,26% | 47,98 | 48,76 | 48,39 | 48,33 | 48,54 | 7.537 | 5.912.110.300 |
| 14/5/2026 | 49,68 | 49,08 | +0,06% | 49,02 | 49,80 | 49,30 | 49,07 | 49,13 | 7.501 | 7.833.099.700 |
| 13/5/2026 | 50,47 | 49,05 | -2,85% | 48,43 | 50,55 | 49,22 | 49,03 | 49,10 | 17.519 | 20.224.517.300 |
| 12/5/2026 | 51,00 | 50,49 | -2,53% | 49,61 | 51,59 | 50,55 | 50,42 | 50,50 | 17.813 | 23.528.371.900 |
| 11/5/2026 | 51,91 | 51,80 | -1,76% | 51,52 | 53,07 | 51,92 | 51,68 | 51,82 | 8.428 | 8.070.788.600 |
| 8/5/2026 | 52,23 | 52,73 | +1,02% | 52,23 | 53,46 | 52,94 | 52,61 | 52,76 | 9.865 | 9.507.493.900 |
| 7/5/2026 | 53,46 | 52,20 | -3,42% | 51,98 | 54,01 | 52,49 | 52,08 | 52,23 | 11.832 | 11.945.838.500 |
| 6/5/2026 | 53,10 | 54,05 | +1,90% | 53,10 | 54,24 | 53,97 | 53,92 | 54,05 | 10.482 | 12.264.344.800 |
| 5/5/2026 | 52,00 | 53,04 | +1,07% | 52,00 | 53,30 | 52,95 | 52,93 | 53,04 | 12.427 | 11.899.543.300 |
| 4/5/2026 | 53,16 | 52,48 | -0,64% | 52,34 | 53,30 | 52,67 | 52,48 | 52,51 | 12.251 | 16.292.895.500 |
| 30/4/2026 | 52,32 | 52,82 | +1,62% | 52,22 | 53,26 | 52,66 | 52,82 | 53,06 | 9.723 | 32.870.985.200 |
| 29/4/2026 | 53,26 | 51,98 | -3,26% | 51,58 | 53,68 | 52,08 | 51,71 | 51,99 | 11.457 | 20.057.727.100 |
| 28/4/2026 | 53,93 | 53,73 | -1,05% | 53,09 | 53,93 | 53,83 | 53,72 | 53,73 | 7.116 | 27.694.526.400 |
| 27/4/2026 | 55,01 | 54,30 | -1,79% | 54,28 | 55,65 | 54,80 | 54,29 | 54,30 | 6.542 | 10.881.596.500 |
| 24/4/2026 | 55,97 | 55,29 | -0,38% | 55,23 | 56,00 | 55,46 | 55,29 | 55,48 | 8.071 | 8.260.427.500 |
| 23/4/2026 | 55,50 | 55,50 | -0,77% | 55,26 | 56,34 | 55,90 | 55,50 | 55,88 | 15.670 | 30.510.624.700 |
| 22/4/2026 | 57,47 | 55,93 | -2,68% | 55,70 | 57,50 | 56,13 | 55,54 | 55,93 | 11.342 | 14.050.140.800 |
| 20/4/2026 | 57,64 | 57,47 | +0,21% | 56,79 | 58,02 | 57,60 | 57,43 | 57,47 | 9.286 | 12.352.292.800 |
| 17/4/2026 | 59,25 | 57,35 | -0,61% | 57,02 | 59,25 | 57,75 | 57,24 | 57,35 | 12.841 | 17.956.967.700 |
| 16/4/2026 | 58,40 | 57,70 | -0,77% | 57,35 | 58,62 | 57,75 | 57,67 | 57,72 | 8.851 | 11.197.546.700 |
| 15/4/2026 | 58,47 | 58,15 | 0,00% | 57,84 | 58,53 | 58,12 | 57,74 | 58,15 | 20.130 | 20.517.156.900 |
| 14/4/2026 | 57,49 | 58,15 | +0,61% | 57,48 | 58,64 | 58,30 | 58,02 | 58,16 | 15.489 | 17.952.498.300 |
| 13/4/2026 | 57,34 | 57,80 | +0,78% | 56,79 | 57,80 | 57,41 | 57,80 | 57,81 | 17.688 | 19.291.412.300 |
| 10/4/2026 | 57,34 | 57,35 | +1,54% | 56,67 | 57,57 | 57,29 | 57,19 | 57,37 | 17.522 | 18.771.529.500 |
| 9/4/2026 | 55,73 | 56,48 | +2,06% | 55,42 | 56,74 | 56,35 | 56,48 | 56,50 | 18.694 | 21.082.042.500 |
| 8/4/2026 | 56,80 | 55,34 | +2,84% | 54,86 | 56,80 | 55,32 | 55,26 | 55,35 | 21.152 | 20.183.161.600 |
| 7/4/2026 | 53,01 | 53,81 | +1,51% | 52,35 | 53,84 | 53,34 | 53,80 | 53,81 | 15.006 | 14.154.657.900 |
| 6/4/2026 | 53,21 | 53,01 | -0,39% | 52,78 | 53,60 | 53,08 | 52,90 | 53,04 | 15.412 | 13.264.617.400 |
| 2/4/2026 | 51,50 | 53,22 | +0,42% | 51,49 | 53,63 | 53,02 | 52,92 | 53,24 | 14.339 | 12.631.323.900 |
| 1/4/2026 | 53,22 | 53,00 | +1,03% | 52,27 | 53,33 | 52,91 | 52,97 | 53,03 | 19.305 | 35.882.063.600 |
| 31/3/2026 | 51,11 | 52,46 | +4,34% | 50,99 | 52,64 | 52,15 | 52,46 | 52,51 | 13.809 | 18.373.325.100 |
| 30/3/2026 | 50,35 | 50,28 | +0,92% | 49,45 | 50,62 | 50,15 | 50,20 | 50,29 | 15.275 | 16.825.757.300 |
| 27/3/2026 | 50,03 | 49,82 | -0,95% | 49,52 | 50,49 | 49,81 | 49,70 | 49,83 | 11.112 | 9.140.627.200 |
| 26/3/2026 | 51,20 | 50,30 | -2,76% | 50,29 | 51,29 | 50,70 | 50,30 | 50,36 | 12.350 | 17.625.010.200 |
| 25/3/2026 | 51,00 | 51,73 | +2,84% | 50,53 | 51,74 | 51,44 | 51,56 | 51,73 | 11.432 | 10.740.484.600 |
| 24/3/2026 | 50,38 | 50,30 | -0,42% | 49,26 | 50,93 | 49,80 | 49,86 | 50,30 | 10.059 | 13.285.463.600 |
| 23/3/2026 | 49,98 | 50,51 | +3,42% | 49,63 | 50,98 | 50,44 | 50,35 | 50,55 | 16.089 | 13.802.659.000 |
| 20/3/2026 | 50,55 | 48,84 | -4,29% | 48,84 | 50,71 | 49,23 | 48,84 | 48,86 | 12.190 | 41.552.864.200 |
| 19/3/2026 | 49,85 | 51,03 | +1,03% | 49,13 | 51,03 | 50,26 | 50,87 | 51,04 | 20.292 | 24.821.676.800 |
| 18/3/2026 | 51,08 | 50,51 | -2,13% | 50,32 | 51,40 | 50,74 | 50,51 | 50,53 | 26.836 | 21.934.059.800 |
| 17/3/2026 | 52,80 | 51,61 | -2,35% | 51,31 | 53,55 | 52,11 | 51,59 | 51,66 | 19.812 | 22.702.094.700 |
| 16/3/2026 | 53,42 | 52,85 | +1,13% | 52,36 | 53,49 | 52,91 | 52,85 | 52,94 | 14.881 | 19.601.993.900 |
| 13/3/2026 | 53,84 | 52,26 | -1,86% | 51,97 | 54,07 | 53,14 | 52,26 | 52,27 | 19.416 | 34.550.534.500 |
| 12/3/2026 | 53,20 | 53,25 | -1,93% | 52,82 | 53,52 | 53,27 | 53,25 | 53,28 | 15.906 | 19.931.932.800 |
| 11/3/2026 | 53,84 | 54,30 | -0,18% | 53,64 | 55,13 | 54,44 | 54,30 | 54,35 | 8.872 | 10.979.261.800 |
| 10/3/2026 | 53,53 | 54,40 | +1,51% | 53,11 | 55,23 | 54,36 | 54,30 | 54,40 | 11.864 | 14.568.218.700 |
| 9/3/2026 | 52,89 | 53,59 | +1,30% | 51,91 | 53,88 | 52,58 | 53,48 | 53,63 | 14.726 | 21.988.061.800 |
| 6/3/2026 | 52,40 | 52,90 | +0,09% | 51,90 | 53,06 | 52,67 | 52,45 | 52,90 | 10.198 | 10.414.648.100 |
| 5/3/2026 | 53,54 | 52,85 | -2,20% | 52,51 | 53,96 | 53,01 | 52,84 | 52,88 | 16.025 | 19.422.196.200 |