O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

ENGI11F - ENERGISA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 42,11 42,56 +0,76% 41,93 42,91 42,60 42,56 42,77 333 16.184.615
16/4/2025 42,26 42,24 -0,40% 42,09 42,99 42,57 42,24 42,68 304 28.131.019
15/4/2025 42,16 42,41 +0,09% 42,16 42,88 42,47 42,41 42,73 322 16.933.656
14/4/2025 41,32 42,37 +2,64% 41,25 42,59 41,94 42,37 42,52 353 16.393.695
11/4/2025 40,51 41,28 +2,99% 40,51 41,46 41,08 41,28 41,48 317 17.788.955
10/4/2025 40,99 40,08 -1,50% 39,76 40,99 40,19 40,08 40,37 299 15.490.981
9/4/2025 40,61 40,69 +0,47% 39,51 41,60 40,34 40,34 40,69 568 27.393.855
8/4/2025 40,39 40,50 +0,22% 40,39 41,47 40,88 40,36 40,50 299 25.990.252
7/4/2025 40,54 40,41 -1,65% 40,24 41,72 40,69 40,41 40,65 295 14.562.250
4/4/2025 42,11 41,09 -3,64% 40,84 42,11 41,39 40,96 41,09 290 9.938.225
3/4/2025 39,82 42,64 +6,33% 39,69 42,95 42,19 42,12 42,64 519 19.958.344
2/4/2025 40,06 40,10 +0,25% 39,75 40,42 40,07 40,10 40,49 233 9.647.002
1/4/2025 40,38 40,00 -0,22% 39,53 40,60 40,14 40,00 40,20 254 14.131.931
31/3/2025 40,30 40,09 -1,06% 39,29 40,50 40,05 39,62 40,09 783 20.626.365
28/3/2025 41,00 40,52 -0,90% 40,31 41,45 40,60 40,52 40,83 485 16.525.420
27/3/2025 41,00 40,89 -0,51% 40,50 41,36 40,85 40,64 40,89 351 13.940.668
26/3/2025 41,47 41,10 -0,70% 40,72 41,91 41,12 40,90 41,10 479 13.413.515
25/3/2025 41,66 41,39 +0,68% 40,98 42,22 41,50 41,10 41,39 358 15.673.290
24/3/2025 41,66 41,11 -1,34% 40,71 41,91 41,37 40,70 41,11 426 15.606.705
21/3/2025 42,01 41,67 -1,37% 41,46 42,45 41,85 41,62 41,82 446 19.612.792
20/3/2025 42,50 42,25 -1,19% 42,05 42,94 42,46 42,16 42,25 450 17.512.954
19/3/2025 41,96 42,76 +1,93% 41,89 42,90 42,55 42,63 42,76 784 22.948.243
18/3/2025 41,52 41,95 -0,05% 41,52 42,47 41,98 41,36 41,95 459 17.565.369
17/3/2025 40,93 41,97 +2,54% 40,88 42,09 41,67 41,59 41,97 518 16.437.642
14/3/2025 40,60 40,93 +2,07% 40,23 41,66 41,14 40,93 41,29 581 15.351.300
13/3/2025 39,60 40,10 +0,73% 39,49 40,65 40,18 40,10 40,39 554 20.677.058
12/3/2025 39,30 39,81 +1,82% 38,90 39,92 39,63 39,60 39,81 673 26.593.280
11/3/2025 39,22 39,10 -0,46% 38,36 39,33 38,75 39,09 39,10 682 22.151.671
10/3/2025 38,88 39,28 -0,76% 38,79 39,80 39,21 38,92 39,28 981 36.567.912
7/3/2025 38,20 39,58 +3,94% 37,50 39,80 39,11 39,30 39,58 462 17.360.339
6/3/2025 37,83 38,08 +1,47% 37,57 38,42 38,05 37,84 38,08 454 14.837.789
5/3/2025 38,57 37,53 -1,60% 37,52 38,70 37,92 37,53 37,87 341 18.154.183
28/2/2025 39,14 38,14 -1,85% 38,06 39,26 38,40 38,14 38,45 641 29.573.316
27/2/2025 39,08 38,86 -1,14% 38,51 39,43 38,99 38,50 38,86 525 16.831.612
26/2/2025 39,88 39,31 -5,53% 38,87 41,47 39,43 38,96 39,31 608 23.731.807
25/2/2025 40,40 41,61 +2,11% 40,40 42,04 41,49 41,61 41,68 599 26.072.326
24/2/2025 42,01 40,75 -2,95% 40,44 42,08 41,19 40,42 40,75 889 28.001.713
21/2/2025 41,49 41,99 +2,04% 41,25 42,08 41,71 41,67 41,99 764 26.178.913
20/2/2025 41,79 41,15 -1,08% 40,53 41,79 40,98 40,78 41,15 274 12.771.926
19/2/2025 42,28 41,60 -1,93% 41,15 42,28 41,53 41,10 41,60 374 18.105.504
18/2/2025 43,07 42,42 -0,68% 41,85 43,07 42,26 41,91 42,42 378 12.346.158
17/2/2025 42,55 42,71 +0,14% 42,08 43,05 42,69 42,44 42,71 540 17.341.976
14/2/2025 40,56 42,65 +4,79% 40,56 42,69 41,82 41,70 42,65 247 15.041.412
13/2/2025 39,98 40,70 +0,82% 39,88 40,72 40,41 40,34 40,70 264 10.834.077
12/2/2025 40,52 40,37 -1,97% 40,06 40,97 40,41 40,16 40,37 357 17.978.021
11/2/2025 39,71 41,18 +3,31% 39,71 41,22 40,99 40,94 41,18 513 15.084.913
10/2/2025 40,04 39,86 -1,63% 39,86 41,05 40,32 39,82 39,86 416 16.832.678
7/2/2025 40,57 40,52 -0,86% 40,31 41,32 40,66 40,34 40,52 300 18.720.856
6/2/2025 40,79 40,87 +0,02% 40,44 41,25 40,71 40,58 40,87 387 24.996.345
5/2/2025 40,20 40,86 +0,49% 40,08 41,07 40,68 40,51 40,86 606 29.988.451
4/2/2025 40,30 40,66 +0,32% 39,25 40,86 40,51 40,66 40,80 845 27.213.307
3/2/2025 39,67 40,53 +0,72% 38,33 40,65 40,28 40,33 40,54 554 17.726.773
31/1/2025 39,68 40,24 -0,62% 39,68 40,56 40,19 39,62 40,24 409 18.037.098
30/1/2025 38,17 40,49 +5,53% 38,17 40,49 39,90 40,16 40,49 477 16.310.832
29/1/2025 39,10 38,37 -1,67% 38,07 39,12 38,53 38,06 38,37 873 30.851.440
28/1/2025 38,26 39,02 +1,06% 38,26 39,02 38,79 38,63 39,02 407 13.034.669
27/1/2025 37,76 38,61 +2,25% 37,21 38,81 38,30 38,61 38,73 484 17.488.321
24/1/2025 37,31 37,76 +2,47% 37,02 37,76 37,49 37,76 37,86 232 10.402.085
23/1/2025 37,87 36,85 -2,72% 36,75 37,88 37,02 36,85 37,24 250 12.024.177
22/1/2025 36,91 37,88 +1,55% 36,75 37,88 37,51 37,09 37,88 350 14.525.294
21/1/2025 37,05 37,30 -0,69% 36,88 37,58 37,12 36,97 37,30 354 10.776.956
20/1/2025 36,99 37,56 +2,40% 36,02 37,56 37,14 37,24 37,56 303 12.120.320
17/1/2025 36,29 36,68 +2,09% 35,80 36,99 36,57 36,51 36,87 421 17.039.283
16/1/2025 37,44 35,93 -3,10% 35,71 37,44 36,29 35,93 36,33 502 15.720.583
15/1/2025 36,40 37,08 +2,29% 36,40 37,40 36,83 37,08 37,44 334 13.178.507
14/1/2025 36,94 36,25 -1,06% 35,87 36,94 36,22 36,25 36,47 305 10.791.272
13/1/2025 37,47 36,64 -0,68% 36,22 37,47 36,57 36,29 36,64 530 12.143.646
10/1/2025 37,53 36,89 -0,99% 36,18 37,53 36,57 36,01 36,89 342 10.914.472
9/1/2025 36,80 37,26 +1,83% 36,21 37,44 36,91 36,72 37,26 274 9.705.644
8/1/2025 37,60 36,59 -2,69% 36,59 37,60 36,88 36,59 36,80 426 13.922.669
7/1/2025 37,26 37,60 +3,35% 35,98 37,60 37,28 37,55 37,60 367 13.164.742
6/1/2025 35,87 36,38 +3,18% 35,62 37,05 36,63 36,38 36,53 396 22.483.856
3/1/2025 36,04 35,26 -1,23% 35,26 36,57 35,56 35,26 35,40 379 15.231.866
2/1/2025 36,42 35,70 -1,57% 35,49 36,57 35,87 35,70 36,04 574 16.435.138
30/12/2024 36,84 36,27 -2,03% 36,18 37,02 36,41 36,27 36,55 514 15.373.693
27/12/2024 37,09 37,02 -0,19% 36,69 37,88 37,04 36,70 37,02 475 15.602.039
26/12/2024 37,97 37,09 -1,33% 37,09 37,97 37,30 37,09 37,36 580 15.563.925
23/12/2024 38,82 37,59 -1,65% 37,35 38,88 37,74 37,35 37,59 526 16.256.004
20/12/2024 38,19 38,22 +0,08% 37,68 38,83 38,19 38,22 38,36 498 19.699.367
19/12/2024 37,11 38,19 +2,69% 36,80 38,19 37,48 37,76 38,19 631 29.804.402
18/12/2024 37,93 37,19 -3,80% 36,72 38,51 37,54 36,85 37,19 304 23.527.811
17/12/2024 37,85 38,66 +3,90% 37,46 38,66 38,16 38,40 38,66 346 16.952.130
16/12/2024 38,30 37,21 -2,08% 37,21 38,60 37,95 37,21 37,75 798 20.157.522
13/12/2024 39,04 38,00 -3,14% 38,00 39,36 38,63 38,00 38,50 370 18.529.656
12/12/2024 39,96 39,23 -0,81% 38,60 39,96 39,02 38,80 39,23 460 22.924.892
11/12/2024 39,09 39,55 +1,93% 38,51 40,74 39,37 39,55 39,81 713 26.953.343
10/12/2024 38,56 38,80 +0,39% 38,51 39,35 38,75 38,51 38,80 391 20.408.116
9/12/2024 39,47 38,65 -1,98% 38,45 39,55 38,76 38,49 38,65 613 27.228.043
6/12/2024 40,05 39,43 -1,15% 38,95 40,05 39,28 39,10 39,43 681 29.857.648
5/12/2024 39,41 39,89 +1,71% 39,41 40,22 39,81 39,60 39,89 554 16.026.894
4/12/2024 40,00 39,22 -1,43% 39,22 40,00 39,44 39,22 39,60 567 16.351.033
3/12/2024 39,20 39,79 +1,02% 39,20 40,08 39,71 39,68 39,79 355 20.755.591
2/12/2024 40,00 39,39 -2,64% 39,39 40,36 39,76 39,39 39,70 2.001 19.820.843
29/11/2024 40,21 40,46 +1,58% 39,15 40,58 39,95 40,01 40,46 704 17.251.398
28/11/2024 41,52 39,83 -4,07% 39,82 41,69 40,45 39,83 40,97 715 24.397.271
27/11/2024 43,21 41,52 -2,26% 41,50 43,21 42,02 41,52 42,10 600 24.085.310
26/11/2024 41,82 42,48 +0,78% 41,78 43,04 42,56 42,48 42,76 424 19.365.602
25/11/2024 42,04 42,15 +0,93% 41,68 42,47 42,04 41,93 42,15 734 27.934.047
22/11/2024 42,16 41,76 +2,63% 41,00 42,16 41,54 41,76 42,13 472 33.625.212
21/11/2024 42,08 40,69 -3,30% 40,69 42,09 41,29 40,69 41,52 699 24.958.669
19/11/2024 40,95 42,08 +3,39% 40,95 42,08 41,75 41,82 42,08 356 17.523.706
18/11/2024 41,68 40,70 -3,05% 40,69 41,68 41,11 40,70 41,27 642 21.858.792
14/11/2024 41,14 41,98 +1,79% 41,06 41,98 41,69 41,59 41,98 402 23.013.262
13/11/2024 40,30 41,24 +2,84% 40,10 41,36 40,96 41,03 41,24 708 27.904.007
12/11/2024 41,23 40,10 -2,27% 40,10 41,69 40,53 40,10 40,54 699 27.291.786
11/11/2024 41,50 41,03 -0,19% 40,88 41,70 41,33 41,03 41,62 521 24.231.947
8/11/2024 40,55 41,11 -1,46% 40,55 41,50 41,07 41,11 41,55 724 24.203.185
7/11/2024 42,80 41,72 -1,77% 41,58 43,08 42,27 41,72 42,30 994 23.397.117
6/11/2024 43,02 42,47 -0,70% 41,95 43,02 42,38 42,15 42,47 362 18.253.851
5/11/2024 43,23 42,77 -0,88% 42,43 43,56 42,83 42,77 42,90 353 12.965.327
4/11/2024 41,97 43,15 +3,43% 41,97 43,23 42,88 43,15 43,23 466 20.325.314
1/11/2024 43,00 41,72 -2,45% 41,72 43,16 42,26 41,72 42,29 654 19.959.852
31/10/2024 42,98 42,77 -0,88% 42,77 43,61 43,21 42,77 42,80 591 16.788.756
30/10/2024 42,58 43,15 +0,91% 42,58 43,34 43,14 42,88 43,15 2.018 21.910.394
29/10/2024 43,00 42,76 -0,12% 42,47 43,10 42,72 42,60 42,76 461 16.800.731
28/10/2024 43,01 42,81 -0,83% 42,68 43,52 43,01 42,81 42,90 349 14.333.767
25/10/2024 43,36 43,17 +0,28% 42,79 43,45 43,15 43,02 43,17 536 17.484.592
24/10/2024 42,97 43,05 +0,91% 42,36 43,45 42,90 43,05 43,47 371 20.024.936
23/10/2024 42,90 42,66 -1,48% 42,24 43,27 42,67 42,66 42,99 515 18.261.973
22/10/2024 43,81 43,30 -1,07% 42,85 43,81 43,22 43,27 43,30 518 18.629.430
21/10/2024 43,82 43,77 +0,81% 43,00 43,85 43,65 43,77 43,89 459 17.142.290

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.