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.
ENGI11F - ENERGISA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 49,64 | 49,40 | -0,06% | 49,09 | 49,64 | 49,37 | 49,40 | 49,64 | 636 | 35.466.776 |
| 17/7/2026 | 50,09 | 49,43 | -1,53% | 49,00 | 50,25 | 49,51 | 49,36 | 49,69 | 578 | 31.077.594 |
| 16/7/2026 | 50,91 | 50,20 | -1,20% | 49,80 | 50,91 | 50,21 | 50,05 | 50,20 | 551 | 25.302.149 |
| 15/7/2026 | 51,40 | 50,81 | -1,24% | 50,68 | 51,46 | 50,99 | 50,73 | 50,81 | 813 | 60.786.988 |
| 14/7/2026 | 51,01 | 51,45 | +0,39% | 50,98 | 51,98 | 51,37 | 51,45 | 51,65 | 445 | 26.004.169 |
| 13/7/2026 | 52,02 | 51,25 | -2,18% | 50,59 | 52,39 | 51,17 | 50,95 | 51,25 | 591 | 27.377.385 |
| 10/7/2026 | 50,80 | 52,39 | +5,33% | 50,80 | 52,39 | 51,71 | 51,87 | 52,39 | 600 | 35.733.487 |
| 9/7/2026 | 48,94 | 49,74 | +2,73% | 48,65 | 50,37 | 49,60 | 49,74 | 50,18 | 827 | 44.154.467 |
| 8/7/2026 | 48,55 | 48,42 | -0,37% | 48,01 | 48,76 | 48,46 | 48,42 | 48,64 | 558 | 20.296.289 |
| 7/7/2026 | 47,77 | 48,60 | +0,52% | 47,77 | 49,22 | 48,48 | 48,46 | 48,60 | 669 | 33.201.854 |
| 6/7/2026 | 48,40 | 48,35 | -0,10% | 47,60 | 48,40 | 48,05 | 47,87 | 48,35 | 626 | 30.404.775 |
| 3/7/2026 | 48,60 | 48,40 | 0,00% | 48,26 | 48,91 | 48,60 | 48,40 | 48,51 | 407 | 23.363.781 |
| 2/7/2026 | 47,66 | 48,40 | +1,11% | 47,62 | 48,49 | 48,06 | 48,00 | 48,40 | 713 | 27.178.531 |
| 1/7/2026 | 47,55 | 47,87 | +0,15% | 47,01 | 47,87 | 47,47 | 47,55 | 47,87 | 1.344 | 31.278.513 |
| 30/6/2026 | 47,93 | 47,80 | -0,62% | 47,13 | 48,28 | 47,93 | 47,80 | 48,01 | 760 | 32.624.127 |
| 29/6/2026 | 47,39 | 48,10 | +0,84% | 47,22 | 48,13 | 47,83 | 47,79 | 48,10 | 465 | 26.297.777 |
| 26/6/2026 | 46,80 | 47,70 | +1,27% | 46,78 | 47,91 | 47,52 | 47,51 | 47,70 | 748 | 25.666.006 |
| 25/6/2026 | 46,12 | 47,10 | +1,12% | 46,12 | 47,87 | 47,30 | 46,91 | 47,10 | 818 | 39.785.932 |
| 24/6/2026 | 46,40 | 46,58 | +0,69% | 45,66 | 46,58 | 46,21 | 46,30 | 46,60 | 819 | 33.568.687 |
| 23/6/2026 | 45,79 | 46,26 | -0,09% | 45,44 | 46,72 | 45,99 | 46,26 | 46,61 | 1.166 | 89.969.600 |
| 22/6/2026 | 45,69 | 46,30 | +2,21% | 45,38 | 46,34 | 46,04 | 45,75 | 46,30 | 1.069 | 35.001.088 |
| 19/6/2026 | 45,54 | 45,30 | -0,68% | 45,11 | 45,78 | 45,32 | 45,30 | 45,47 | 749 | 43.113.705 |
| 18/6/2026 | 45,63 | 45,61 | +0,18% | 45,52 | 46,26 | 45,76 | 45,61 | 45,94 | 769 | 28.046.359 |
| 17/6/2026 | 46,63 | 45,53 | -1,00% | 45,53 | 47,13 | 46,40 | 45,53 | 46,21 | 646 | 33.135.770 |
| 16/6/2026 | 46,87 | 45,99 | -1,67% | 45,95 | 46,94 | 46,28 | 45,90 | 45,99 | 688 | 36.177.237 |
| 15/6/2026 | 47,65 | 46,77 | -0,60% | 46,61 | 48,71 | 47,20 | 46,77 | 47,11 | 1.038 | 39.830.430 |
| 12/6/2026 | 46,67 | 47,05 | -1,07% | 46,40 | 47,59 | 47,15 | 47,05 | 47,35 | 773 | 28.106.149 |
| 11/6/2026 | 46,01 | 47,56 | +3,73% | 45,40 | 47,56 | 46,42 | 47,22 | 47,56 | 792 | 31.553.792 |
| 10/6/2026 | 46,68 | 45,85 | -1,69% | 45,85 | 46,95 | 46,06 | 45,85 | 46,00 | 844 | 35.284.586 |
| 9/6/2026 | 46,22 | 46,64 | +0,91% | 46,22 | 46,99 | 46,67 | 46,64 | 46,78 | 674 | 26.616.070 |
| 8/6/2026 | 46,50 | 46,22 | -0,82% | 45,79 | 47,00 | 46,23 | 46,00 | 46,22 | 993 | 36.718.729 |
| 5/6/2026 | 46,95 | 46,60 | -0,75% | 46,52 | 47,31 | 46,80 | 46,60 | 47,11 | 975 | 30.515.660 |
| 3/6/2026 | 47,79 | 46,95 | -3,40% | 46,95 | 48,07 | 47,28 | 46,95 | 47,12 | 1.109 | 37.677.247 |
| 2/6/2026 | 48,09 | 48,60 | +2,10% | 47,95 | 48,76 | 48,41 | 48,31 | 48,60 | 1.317 | 45.047.635 |
| 1/6/2026 | 48,76 | 47,60 | -1,43% | 47,38 | 48,76 | 47,65 | 47,55 | 48,02 | 1.150 | 35.085.677 |
| 29/5/2026 | 48,43 | 48,29 | -0,23% | 47,51 | 48,58 | 48,07 | 48,07 | 48,30 | 921 | 38.819.254 |
| 28/5/2026 | 48,55 | 48,40 | -0,62% | 48,17 | 49,06 | 48,49 | 48,31 | 48,40 | 627 | 42.543.778 |
| 27/5/2026 | 48,91 | 48,70 | -0,08% | 48,13 | 49,24 | 48,58 | 48,55 | 48,70 | 863 | 53.759.520 |
| 26/5/2026 | 48,57 | 48,74 | -0,81% | 48,03 | 48,85 | 48,52 | 48,56 | 48,74 | 1.134 | 43.316.457 |
| 25/5/2026 | 48,12 | 49,14 | +2,42% | 48,12 | 49,14 | 48,68 | 49,14 | 49,28 | 842 | 30.835.229 |
| 22/5/2026 | 47,53 | 47,98 | -1,01% | 47,53 | 48,57 | 48,14 | 47,98 | 48,26 | 644 | 27.009.763 |
| 21/5/2026 | 48,60 | 48,47 | -0,64% | 47,91 | 49,51 | 48,40 | 48,47 | 48,50 | 780 | 39.853.456 |
| 20/5/2026 | 47,65 | 48,78 | +2,72% | 47,64 | 49,56 | 48,91 | 48,78 | 49,14 | 912 | 42.418.179 |
| 19/5/2026 | 47,99 | 47,49 | -1,72% | 47,20 | 48,27 | 47,65 | 47,45 | 47,49 | 1.173 | 45.343.890 |
| 18/5/2026 | 48,00 | 48,32 | -0,47% | 48,00 | 48,93 | 48,48 | 48,32 | 48,45 | 1.095 | 44.855.161 |
| 15/5/2026 | 48,69 | 48,55 | -1,32% | 48,00 | 49,12 | 48,45 | 48,55 | 48,59 | 832 | 34.887.697 |
| 14/5/2026 | 49,33 | 49,20 | +0,20% | 49,01 | 49,75 | 49,36 | 49,20 | 49,22 | 791 | 42.871.824 |
| 13/5/2026 | 50,42 | 49,10 | -4,66% | 48,45 | 50,51 | 49,51 | 48,85 | 49,10 | 1.390 | 51.582.153 |
| 12/5/2026 | 51,00 | 51,50 | -1,13% | 49,65 | 51,79 | 50,59 | 50,55 | 51,50 | 1.365 | 52.161.049 |
| 11/5/2026 | 52,45 | 52,09 | -1,19% | 51,50 | 53,06 | 52,08 | 51,96 | 52,09 | 1.004 | 40.029.993 |
| 8/5/2026 | 52,37 | 52,72 | +0,76% | 52,37 | 53,48 | 52,93 | 52,72 | 52,93 | 652 | 36.025.739 |
| 7/5/2026 | 53,93 | 52,32 | -3,11% | 51,86 | 54,04 | 52,61 | 51,80 | 52,32 | 1.068 | 53.714.849 |
| 6/5/2026 | 53,25 | 54,00 | +1,56% | 53,13 | 54,21 | 53,92 | 54,00 | 54,15 | 708 | 40.813.957 |
| 5/5/2026 | 52,90 | 53,17 | +0,62% | 52,05 | 53,28 | 52,91 | 53,10 | 53,17 | 906 | 40.940.405 |
| 4/5/2026 | 52,91 | 52,84 | -0,11% | 52,30 | 53,34 | 52,80 | 52,30 | 52,84 | 1.215 | 45.347.128 |
| 30/4/2026 | 52,31 | 52,90 | +2,08% | 52,00 | 53,25 | 52,92 | 52,74 | 52,90 | 1.165 | 53.407.528 |
| 29/4/2026 | 53,76 | 51,82 | -2,83% | 51,58 | 53,77 | 52,12 | 51,82 | 52,15 | 1.197 | 48.672.206 |
| 28/4/2026 | 54,29 | 53,33 | -1,51% | 53,06 | 54,29 | 53,62 | 53,33 | 53,70 | 718 | 40.477.097 |
| 27/4/2026 | 55,11 | 54,15 | -1,74% | 54,15 | 55,53 | 54,78 | 54,15 | 54,55 | 831 | 41.983.466 |
| 24/4/2026 | 55,60 | 55,11 | -1,22% | 55,11 | 56,00 | 55,47 | 55,11 | 55,30 | 725 | 32.410.249 |
| 23/4/2026 | 55,89 | 55,79 | -0,38% | 55,25 | 56,30 | 55,87 | 55,33 | 55,79 | 867 | 33.349.231 |
| 22/4/2026 | 57,33 | 56,00 | -3,05% | 55,69 | 57,50 | 56,30 | 55,80 | 56,00 | 836 | 42.595.331 |
| 20/4/2026 | 57,70 | 57,76 | +0,10% | 56,81 | 57,98 | 57,58 | 57,48 | 57,76 | 842 | 38.372.798 |
| 17/4/2026 | 58,75 | 57,70 | +0,17% | 57,05 | 59,20 | 57,72 | 57,38 | 57,70 | 939 | 45.947.354 |
| 16/4/2026 | 58,16 | 57,60 | -1,20% | 57,39 | 58,63 | 57,76 | 57,60 | 57,90 | 586 | 41.533.310 |
| 15/4/2026 | 58,69 | 58,30 | +0,57% | 57,82 | 58,69 | 58,13 | 58,15 | 58,30 | 906 | 72.320.062 |
| 14/4/2026 | 57,79 | 57,97 | -0,02% | 57,41 | 58,66 | 58,10 | 57,97 | 58,13 | 803 | 40.698.402 |
| 13/4/2026 | 57,01 | 57,98 | +0,83% | 56,76 | 57,98 | 57,42 | 57,45 | 57,98 | 1.102 | 53.266.090 |
| 10/4/2026 | 56,95 | 57,50 | +1,41% | 56,48 | 57,57 | 57,31 | 57,20 | 57,50 | 1.035 | 35.903.660 |
| 9/4/2026 | 55,70 | 56,70 | +2,14% | 55,03 | 57,39 | 56,34 | 56,65 | 56,70 | 787 | 42.668.346 |
| 8/4/2026 | 54,06 | 55,51 | +2,80% | 54,05 | 57,45 | 55,35 | 55,10 | 55,51 | 824 | 48.126.118 |
| 7/4/2026 | 52,50 | 54,00 | +2,27% | 52,38 | 54,00 | 53,34 | 53,85 | 54,00 | 712 | 36.000.490 |
| 6/4/2026 | 53,12 | 52,80 | -1,07% | 52,40 | 53,55 | 53,05 | 52,71 | 52,80 | 754 | 32.215.907 |
| 2/4/2026 | 52,79 | 53,37 | +0,41% | 51,51 | 53,60 | 52,88 | 53,05 | 53,37 | 859 | 38.778.362 |
| 1/4/2026 | 52,49 | 53,15 | +1,24% | 52,32 | 53,30 | 52,85 | 52,79 | 53,15 | 918 | 33.758.748 |
| 31/3/2026 | 50,69 | 52,50 | +3,94% | 50,69 | 52,56 | 51,95 | 52,50 | 52,55 | 832 | 42.293.124 |
| 30/3/2026 | 50,12 | 50,51 | +1,63% | 49,50 | 50,58 | 50,18 | 50,08 | 50,51 | 800 | 36.522.275 |
| 27/3/2026 | 50,50 | 49,70 | -1,19% | 49,53 | 50,50 | 49,85 | 49,70 | 49,71 | 688 | 29.362.327 |
| 26/3/2026 | 51,49 | 50,30 | -2,90% | 50,28 | 51,49 | 50,63 | 50,30 | 50,55 | 804 | 33.682.134 |
| 25/3/2026 | 50,36 | 51,80 | +3,23% | 50,36 | 51,80 | 51,38 | 51,41 | 51,80 | 783 | 33.353.371 |
| 24/3/2026 | 50,16 | 50,18 | +0,10% | 49,25 | 50,87 | 49,82 | 49,95 | 50,18 | 911 | 44.193.803 |
| 23/3/2026 | 49,76 | 50,13 | +2,31% | 49,01 | 50,95 | 50,32 | 50,13 | 50,25 | 996 | 50.303.127 |
| 20/3/2026 | 50,50 | 49,00 | -4,15% | 49,00 | 50,80 | 49,72 | 49,00 | 49,22 | 766 | 52.376.820 |
| 19/3/2026 | 50,00 | 51,12 | +0,53% | 49,20 | 51,12 | 49,76 | 50,84 | 51,12 | 1.341 | 88.697.894 |
| 18/3/2026 | 51,50 | 50,85 | -1,59% | 50,35 | 51,58 | 50,84 | 50,45 | 50,85 | 1.058 | 55.785.496 |
| 17/3/2026 | 52,98 | 51,67 | -2,38% | 51,28 | 53,52 | 52,12 | 51,67 | 51,91 | 1.125 | 40.862.784 |
| 16/3/2026 | 53,01 | 52,93 | +1,85% | 52,39 | 53,59 | 52,93 | 52,81 | 52,93 | 821 | 42.024.687 |
| 13/3/2026 | 54,00 | 51,97 | -2,05% | 51,92 | 54,32 | 52,99 | 51,97 | 52,33 | 820 | 55.155.409 |
| 12/3/2026 | 51,68 | 53,06 | -2,46% | 51,40 | 53,54 | 53,10 | 53,06 | 53,37 | 880 | 49.665.967 |
| 11/3/2026 | 54,30 | 54,40 | +0,15% | 53,84 | 55,09 | 54,46 | 54,40 | 54,80 | 880 | 50.084.092 |
| 10/3/2026 | 54,12 | 54,32 | +1,91% | 53,05 | 55,15 | 54,27 | 54,07 | 54,32 | 904 | 45.251.042 |
| 9/3/2026 | 52,86 | 53,30 | +0,04% | 51,93 | 53,85 | 52,62 | 53,30 | 53,80 | 937 | 45.827.879 |
| 6/3/2026 | 52,65 | 53,28 | +1,18% | 51,91 | 53,28 | 52,66 | 52,90 | 53,28 | 1.128 | 49.756.885 |
| 5/3/2026 | 54,01 | 52,66 | -2,50% | 52,48 | 54,02 | 53,04 | 52,66 | 53,20 | 863 | 49.316.825 |
| 4/3/2026 | 52,86 | 54,01 | +3,43% | 52,73 | 54,34 | 53,67 | 53,95 | 54,15 | 754 | 49.388.190 |
| 3/3/2026 | 52,99 | 52,22 | -1,71% | 50,83 | 53,01 | 51,88 | 52,05 | 52,50 | 1.376 | 71.849.047 |
| 2/3/2026 | 53,49 | 53,13 | -1,79% | 52,60 | 53,98 | 53,29 | 53,02 | 53,57 | 1.330 | 48.020.416 |
| 27/2/2026 | 55,51 | 54,10 | -2,08% | 53,80 | 55,51 | 54,35 | 54,00 | 54,39 | 983 | 67.575.257 |
| 26/2/2026 | 54,65 | 55,25 | +2,05% | 54,19 | 55,62 | 54,98 | 55,10 | 55,30 | 1.102 | 59.326.390 |
| 25/2/2026 | 54,44 | 54,14 | -0,07% | 53,83 | 54,98 | 54,28 | 54,07 | 54,53 | 1.067 | 60.320.673 |
| 24/2/2026 | 54,35 | 54,18 | +1,71% | 53,53 | 54,74 | 54,24 | 54,18 | 54,50 | 1.370 | 60.165.875 |
| 23/2/2026 | 53,21 | 53,27 | +0,30% | 52,69 | 54,12 | 53,40 | 53,22 | 53,43 | 1.304 | 79.140.348 |
| 20/2/2026 | 52,39 | 53,11 | +1,37% | 51,98 | 53,41 | 52,75 | 53,04 | 53,49 | 836 | 39.185.284 |
| 19/2/2026 | 51,46 | 52,39 | +2,52% | 51,45 | 52,81 | 52,21 | 52,09 | 52,57 | 957 | 43.299.824 |
| 18/2/2026 | 51,62 | 51,10 | -1,45% | 51,03 | 52,12 | 51,45 | 51,07 | 51,44 | 429 | 25.242.359 |
| 13/2/2026 | 51,73 | 51,85 | -0,88% | 50,96 | 51,85 | 51,45 | 51,48 | 51,85 | 844 | 43.174.050 |
| 11/2/2026 | 52,00 | 52,31 | +1,59% | 51,71 | 52,90 | 52,33 | 52,31 | 52,67 | 1.325 | 68.350.489 |
| 10/2/2026 | 51,09 | 51,49 | -0,06% | 50,75 | 51,53 | 51,18 | 50,98 | 51,49 | 1.312 | 52.848.359 |
| 9/2/2026 | 50,56 | 51,52 | +2,51% | 50,56 | 51,55 | 51,19 | 51,30 | 51,52 | 1.029 | 56.163.483 |
| 6/2/2026 | 50,29 | 50,26 | -0,04% | 49,06 | 50,65 | 50,23 | 50,26 | 50,59 | 951 | 48.084.890 |
| 5/2/2026 | 50,49 | 50,28 | -3,31% | 49,83 | 51,19 | 50,46 | 50,02 | 50,28 | 763 | 54.981.498 |
| 4/2/2026 | 51,66 | 52,00 | +0,13% | 49,63 | 52,00 | 50,77 | 51,84 | 52,00 | 1.040 | 53.408.264 |
| 3/2/2026 | 51,07 | 51,93 | +1,90% | 51,07 | 52,40 | 51,70 | 51,80 | 51,93 | 967 | 55.111.570 |
| 2/2/2026 | 51,06 | 50,96 | -0,08% | 50,43 | 53,98 | 50,96 | 50,72 | 50,96 | 1.126 | 45.795.072 |
| 30/1/2026 | 51,43 | 51,00 | -1,43% | 50,58 | 52,71 | 51,09 | 50,66 | 51,00 | 1.115 | 53.161.317 |
| 29/1/2026 | 53,39 | 51,74 | -2,93% | 50,94 | 53,39 | 51,84 | 51,48 | 51,74 | 755 | 50.879.479 |
| 28/1/2026 | 53,70 | 53,30 | -0,56% | 52,57 | 53,99 | 53,20 | 53,04 | 53,30 | 1.126 | 51.452.465 |
| 27/1/2026 | 51,60 | 53,60 | +3,14% | 51,60 | 53,60 | 53,03 | 53,12 | 53,60 | 1.003 | 52.865.804 |
| 26/1/2026 | 52,39 | 51,97 | -0,17% | 50,95 | 52,40 | 51,55 | 51,56 | 51,97 | 984 | 45.494.148 |
| 23/1/2026 | 50,34 | 52,06 | +2,76% | 49,72 | 52,52 | 51,06 | 51,89 | 52,06 | 863 | 39.511.817 |
| 22/1/2026 | 48,71 | 50,66 | +3,11% | 48,71 | 51,30 | 50,50 | 50,25 | 50,66 | 947 | 60.134.026 |
| 21/1/2026 | 47,72 | 49,13 | +3,65% | 47,69 | 49,13 | 48,44 | 48,82 | 49,13 | 917 | 41.417.286 |