O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

ENGI3F - ENERGISA - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 12,25 12,36 -0,48% 12,25 12,44 12,40 12,30 12,36 48 545.793
4/6/2025 12,20 12,42 +4,55% 12,20 12,59 12,40 12,29 12,43 81 884.831
3/6/2025 12,43 11,88 -5,56% 11,88 12,64 12,42 11,85 12,44 114 837.628
2/6/2025 12,65 12,58 +0,64% 12,40 12,76 12,66 12,38 13,09 79 616.986
30/5/2025 12,84 12,50 -1,65% 12,50 12,84 12,62 12,50 12,71 64 784.099
29/5/2025 13,01 12,71 -2,31% 12,50 13,04 12,73 12,50 12,79 48 688.956
28/5/2025 13,01 13,01 +1,01% 12,54 13,01 12,81 12,66 13,01 112 1.090.514
27/5/2025 12,75 12,88 +2,06% 12,63 13,08 12,86 12,88 13,07 131 956.889
26/5/2025 12,48 12,62 0,00% 12,48 12,75 12,62 12,47 12,62 45 356.015
23/5/2025 12,94 12,62 -1,41% 12,39 12,95 12,68 12,54 12,63 89 715.571
22/5/2025 12,58 12,80 +0,47% 12,58 13,00 12,85 12,77 12,95 98 925.882
21/5/2025 12,90 12,74 -0,23% 12,40 12,94 12,69 12,69 12,74 127 1.259.161
20/5/2025 12,60 12,77 +3,40% 12,29 12,88 12,64 12,73 12,88 140 958.120
19/5/2025 12,35 12,35 +0,08% 12,17 12,58 12,39 12,33 12,54 104 883.413
16/5/2025 12,48 12,34 -0,72% 12,19 12,54 12,27 12,19 12,34 106 826.075
15/5/2025 12,52 12,43 +0,32% 12,00 12,59 12,36 12,35 12,54 136 924.736
14/5/2025 12,39 12,39 +1,89% 12,13 12,40 12,31 12,16 12,40 90 1.047.975
13/5/2025 12,11 12,16 +0,08% 12,11 12,40 12,29 12,16 12,25 86 661.330
12/5/2025 12,35 12,15 -2,33% 12,00 12,54 12,21 12,05 12,46 98 1.382.692
9/5/2025 12,53 12,44 +0,24% 11,72 12,55 12,32 12,37 12,44 106 661.707
8/5/2025 12,15 12,41 +5,08% 12,15 12,56 12,39 12,30 12,41 73 423.781
7/5/2025 12,49 11,81 -4,53% 11,81 12,59 12,30 11,80 12,25 94 574.468
6/5/2025 12,49 12,37 +3,17% 12,03 12,60 12,34 12,37 12,48 101 643.351
5/5/2025 12,15 11,99 -2,28% 11,99 12,50 12,28 11,99 12,49 115 991.773
2/5/2025 12,13 12,27 +2,25% 12,04 12,28 12,22 12,21 12,27 55 349.508
29/4/2025 12,33 12,00 -1,23% 12,00 12,34 12,14 12,00 12,29 67 587.872
28/4/2025 11,95 12,15 +5,38% 11,95 12,50 12,29 12,12 12,23 75 858.484
25/4/2025 12,15 11,53 -7,02% 11,53 12,47 12,12 11,53 12,21 104 843.685
24/4/2025 12,05 12,40 +2,23% 12,05 12,43 12,28 12,10 12,40 69 607.933
23/4/2025 12,31 12,13 -1,30% 11,83 12,32 12,10 12,05 12,31 92 915.097
22/4/2025 11,51 12,29 +5,04% 11,51 12,29 12,00 12,23 12,29 126 1.117.807
17/4/2025 11,80 11,70 0,00% 11,61 12,31 11,98 11,70 12,13 63 461.432
16/4/2025 11,81 11,70 -0,85% 11,50 11,81 11,60 11,57 11,78 55 305.282
15/4/2025 11,44 11,80 +2,61% 11,44 11,80 11,65 11,75 11,80 44 305.468
14/4/2025 11,33 11,50 -2,62% 11,24 11,70 11,39 11,43 11,55 96 756.915
11/4/2025 11,40 11,81 +5,64% 11,25 11,81 11,46 11,36 11,83 63 468.818
10/4/2025 11,52 11,18 -2,95% 11,01 11,52 11,26 11,18 11,80 58 536.247
9/4/2025 11,45 11,52 +1,95% 11,05 11,83 11,38 11,41 11,52 79 558.892
8/4/2025 11,97 11,30 -5,28% 11,29 12,05 11,54 11,30 11,58 89 550.534
7/4/2025 11,38 11,93 +2,67% 11,32 12,31 11,83 11,46 12,32 119 907.664
4/4/2025 11,82 11,62 -3,97% 11,51 11,98 11,65 11,52 11,64 54 494.368
3/4/2025 11,39 12,10 +6,33% 11,39 12,33 11,89 11,87 12,10 115 1.390.722
2/4/2025 11,70 11,38 -2,57% 11,38 12,07 11,51 11,38 11,63 87 491.578
1/4/2025 11,87 11,68 +0,60% 11,65 12,07 11,72 11,68 11,70 106 1.120.937
31/3/2025 11,83 11,61 -1,69% 11,42 11,83 11,62 11,61 11,76 89 921.719
28/3/2025 12,10 11,81 -1,34% 11,58 12,34 11,80 11,60 11,88 125 1.019.034
27/3/2025 11,98 11,97 +2,22% 11,85 12,08 11,97 11,76 12,05 549 9.094.909
26/3/2025 12,13 11,71 -2,90% 11,70 12,16 12,03 11,83 12,33 1.044 16.937.242
25/3/2025 12,36 12,06 +1,60% 11,94 12,36 12,09 12,05 12,23 625 9.801.993
24/3/2025 11,77 11,87 +1,89% 11,65 12,09 11,84 11,88 12,15 470 6.169.978
21/3/2025 11,94 11,65 -1,77% 11,65 12,37 12,10 11,65 11,94 227 6.261.659
20/3/2025 12,55 11,86 -4,43% 11,85 12,98 12,50 11,85 12,18 392 3.859.594
19/3/2025 12,59 12,41 -0,24% 12,18 12,84 12,44 12,31 12,41 882 16.582.128
18/3/2025 12,21 12,44 +0,89% 12,18 12,45 12,26 12,38 12,44 1.163 20.318.565
17/3/2025 12,53 12,33 -0,56% 11,91 12,69 12,21 12,23 12,45 808 15.592.329
14/3/2025 11,90 12,40 +4,64% 11,90 12,51 12,30 12,13 12,49 377 6.826.139
13/3/2025 11,93 11,85 -1,25% 11,85 12,38 12,16 11,85 12,12 370 6.239.515
12/3/2025 11,95 12,00 +5,26% 11,54 12,00 11,86 11,93 12,01 2.248 33.548.237
11/3/2025 11,70 11,40 -1,55% 11,26 11,97 11,48 11,40 11,73 922 13.671.735
10/3/2025 12,01 11,58 -2,77% 11,44 12,01 11,62 11,58 11,86 1.249 16.973.857
7/3/2025 11,11 11,91 +8,27% 10,57 11,91 10,83 11,59 11,91 954 14.879.420
6/3/2025 10,90 11,00 -0,45% 10,66 11,09 10,84 10,91 11,04 639 9.171.386
5/3/2025 10,99 11,05 +0,82% 10,71 11,44 10,93 10,71 11,27 928 12.499.024
28/2/2025 11,38 10,96 -3,61% 10,95 11,62 11,24 10,95 11,14 119 1.107.744
27/2/2025 11,64 11,37 -1,22% 11,37 11,74 11,47 11,34 11,49 57 455.501
26/2/2025 11,99 11,51 -7,92% 11,51 12,30 11,88 11,51 11,78 228 2.485.994
25/2/2025 12,15 12,50 +2,54% 11,77 12,51 12,25 12,46 12,50 210 2.157.515
24/2/2025 12,75 12,19 -4,62% 11,89 13,18 12,59 11,89 12,23 510 5.300.982
21/2/2025 12,17 12,78 +6,95% 12,17 13,18 12,64 12,59 12,80 269 3.207.795
20/2/2025 12,17 11,95 -2,69% 11,73 12,42 12,07 11,95 12,18 83 551.954
19/2/2025 12,36 12,28 -0,41% 12,28 12,42 12,34 12,21 12,40 47 517.231
18/2/2025 12,46 12,33 -1,44% 12,33 12,65 12,44 12,33 12,63 54 771.424
17/2/2025 12,45 12,51 +0,24% 12,21 12,64 12,46 12,45 12,65 104 800.260
14/2/2025 12,01 12,48 +4,79% 12,01 12,48 12,25 12,03 12,37 69 758.462
13/2/2025 12,14 11,91 -0,92% 11,91 12,24 12,05 11,90 12,20 85 869.172
12/2/2025 12,10 12,02 -2,67% 11,98 12,26 12,10 12,02 12,16 37 193.642
11/2/2025 12,00 12,35 +9,88% 11,99 12,37 12,17 12,14 12,35 96 710.798
10/2/2025 11,77 11,24 -3,52% 11,24 12,14 11,86 11,17 11,97 96 712.085
7/2/2025 11,71 11,65 -0,51% 11,61 12,05 11,82 11,58 11,89 61 386.523
6/2/2025 11,56 11,71 -0,17% 11,55 11,99 11,68 11,60 11,71 45 255.944
5/2/2025 11,99 11,73 -2,25% 11,69 12,37 11,98 11,72 11,95 139 980.548
4/2/2025 11,80 12,00 +1,78% 11,14 12,06 11,64 12,00 12,07 205 1.014.226
3/2/2025 11,96 11,79 -1,67% 11,29 12,02 11,68 11,70 11,79 94 642.625
31/1/2025 12,04 11,99 -0,75% 10,71 12,05 11,73 11,80 11,99 105 714.821
30/1/2025 11,90 12,08 +1,94% 11,03 12,08 11,71 11,71 12,08 129 1.073.140
29/1/2025 11,03 11,85 +7,43% 10,97 12,15 11,31 11,50 11,90 127 778.797
28/1/2025 11,24 11,03 -0,81% 10,72 11,27 10,99 10,97 11,13 69 427.589
27/1/2025 10,87 11,12 +3,25% 10,80 11,27 11,01 10,96 11,18 57 338.123
24/1/2025 10,35 10,77 +3,76% 10,35 11,02 10,75 10,76 10,97 73 379.490
23/1/2025 10,71 10,38 -2,08% 10,38 10,82 10,60 10,40 10,83 72 347.968
22/1/2025 10,21 10,60 +1,83% 10,20 10,79 10,56 10,56 10,71 105 960.589
21/1/2025 10,81 10,41 +0,39% 10,20 10,81 10,36 10,32 10,44 68 463.408
20/1/2025 10,79 10,37 -2,08% 10,25 10,79 10,51 10,25 10,54 96 684.544
17/1/2025 10,13 10,59 +3,93% 10,13 10,67 10,45 10,32 10,68 86 642.112
16/1/2025 10,54 10,19 -2,30% 10,12 10,68 10,27 10,10 10,50 77 509.759
15/1/2025 9,99 10,43 +6,00% 9,79 10,75 10,33 10,36 10,43 139 595.476
14/1/2025 9,77 9,84 -1,50% 9,77 10,03 9,86 9,76 9,88 84 398.671
13/1/2025 10,07 9,99 -0,30% 9,91 10,42 10,04 9,93 10,01 91 537.251
10/1/2025 10,04 10,02 +1,11% 9,80 10,18 9,93 9,85 10,03 131 802.974
9/1/2025 10,39 9,91 -3,79% 9,80 10,39 9,92 9,90 9,98 135 959.892
8/1/2025 10,41 10,30 0,00% 9,61 10,49 10,34 10,29 10,34 119 841.884
7/1/2025 10,40 10,30 +0,10% 10,28 10,77 10,42 10,28 10,38 112 717.269
6/1/2025 10,17 10,29 +2,29% 9,91 10,49 10,30 10,10 10,29 66 424.657
3/1/2025 10,28 10,06 -4,10% 9,91 10,42 10,16 10,05 10,20 103 612.710
2/1/2025 11,03 10,49 -4,64% 10,38 11,22 10,62 10,44 10,78 165 1.002.811
30/12/2024 10,89 11,00 +4,76% 10,62 11,48 11,00 10,92 11,10 99 630.870
27/12/2024 11,10 10,50 -4,46% 10,50 11,28 10,87 10,50 10,74 134 791.559
26/12/2024 9,77 10,99 +10,23% 9,77 11,20 10,56 10,80 11,04 222 1.318.770
23/12/2024 10,47 9,97 -3,76% 9,39 10,54 9,82 9,92 10,56 235 1.995.176
20/12/2024 10,79 10,36 -2,26% 10,35 10,79 10,50 10,36 10,51 144 896.749
19/12/2024 10,69 10,60 +0,19% 10,26 10,71 10,55 10,49 10,80 58 329.165
18/12/2024 10,73 10,58 -1,58% 10,47 10,77 10,65 10,46 10,59 82 460.150
17/12/2024 10,80 10,75 +0,09% 10,62 11,08 10,86 10,67 10,81 174 1.010.110
16/12/2024 11,05 10,74 -2,01% 10,66 11,11 10,94 10,63 10,79 104 760.794
13/12/2024 11,24 10,96 -3,52% 10,96 11,28 11,15 10,94 11,12 193 1.247.925
12/12/2024 11,33 11,36 +1,61% 11,02 11,36 11,12 11,06 11,20 113 777.681
11/12/2024 11,22 11,18 +0,27% 11,06 11,55 11,20 11,18 11,22 129 730.658
10/12/2024 11,12 11,15 -1,76% 11,01 11,31 11,17 11,04 11,18 129 881.483
9/12/2024 11,11 11,35 +1,61% 11,11 11,49 11,23 11,11 11,29 119 886.765

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.