Cotação atual, histórico e gráfico do papel: ENAT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | 2,10% | 0,24 | 11,65 | 11,60 | 11,51 | 11,73 | 8M | 2.903 |
| 10/10/2019 | 6,74% | 0,72 | 11,41 | 10,76 | 10,76 | 11,48 | 18M | 6.800 |
| 09/10/2019 | 1,33% | 0,14 | 10,69 | 10,58 | 10,58 | 10,84 | 5M | 2.382 |
| 08/10/2019 | -1,40% | -0,15 | 10,55 | 10,68 | 10,50 | 10,77 | 9M | 4.742 |
| 07/10/2019 | -3,17% | -0,35 | 10,70 | 11,11 | 10,65 | 11,11 | 6M | 2.920 |
| 04/10/2019 | 0,82% | 0,09 | 11,05 | 11,25 | 10,89 | 11,35 | 8M | 3.857 |
| 03/10/2019 | -0,09% | -0,01 | 10,96 | 11,04 | 10,67 | 11,04 | 7M | 2.712 |
| 02/10/2019 | -0,99% | -0,11 | 10,97 | 11,09 | 10,86 | 11,13 | 4M | 2.439 |
| 01/10/2019 | -0,09% | -0,01 | 11,08 | 11,15 | 11,05 | 11,30 | 4M | 2.046 |
| 30/09/2019 | -2,38% | -0,27 | 11,09 | 11,30 | 11,02 | 11,30 | 9M | 3.572 |
| 27/09/2019 | -1,22% | -0,14 | 11,36 | 11,48 | 11,18 | 11,74 | 10M | 4.337 |
| 26/09/2019 | -0,52% | -0,06 | 11,50 | 11,60 | 11,49 | 11,66 | 6M | 2.225 |
| 25/09/2019 | -1,20% | -0,14 | 11,56 | 11,60 | 11,46 | 11,71 | 6M | 2.363 |
| 24/09/2019 | -1,68% | -0,20 | 11,70 | 12,06 | 11,60 | 12,08 | 7M | 3.151 |
| 23/09/2019 | -1,73% | -0,21 | 11,90 | 12,18 | 11,89 | 12,18 | 5M | 1.727 |
| 20/09/2019 | 1,34% | 0,16 | 12,11 | 12,00 | 11,87 | 12,35 | 11M | 3.006 |
| 19/09/2019 | -0,08% | -0,01 | 11,95 | 12,05 | 11,92 | 12,10 | 6M | 2.170 |
| 18/09/2019 | 2,22% | 0,26 | 11,96 | 11,70 | 11,66 | 11,98 | 6M | 2.220 |
| 17/09/2019 | -2,50% | -0,30 | 11,70 | 12,06 | 11,63 | 12,17 | 13M | 5.129 |
| 16/09/2019 | 3,90% | 0,45 | 12,00 | 12,15 | 11,81 | 12,32 | 16M | 4.930 |
| 13/09/2019 | -3,99% | -0,48 | 11,55 | 12,05 | 11,55 | 12,16 | 7M | 3.330 |
| 12/09/2019 | 1,69% | 0,20 | 12,03 | 11,83 | 11,74 | 12,07 | 8M | 3.491 |
| 11/09/2019 | 2,34% | 0,27 | 11,83 | 11,75 | 11,65 | 11,96 | 14M | 5.817 |
| 10/09/2019 | 1,49% | 0,17 | 11,56 | 11,42 | 11,42 | 11,79 | 12M | 4.945 |
| 09/09/2019 | -0,87% | -0,10 | 11,39 | 11,50 | 11,30 | 11,79 | 8M | 4.022 |
| 06/09/2019 | 2,50% | 0,28 | 11,49 | 11,17 | 11,00 | 11,57 | 8M | 3.616 |
| 05/09/2019 | -3,28% | -0,38 | 11,21 | 11,71 | 11,21 | 11,74 | 7M | 3.422 |
| 04/09/2019 | 3,02% | 0,34 | 11,59 | 11,28 | 11,14 | 11,65 | 8M | 3.100 |
| 03/09/2019 | 2,65% | 0,29 | 11,25 | 10,96 | 10,82 | 11,25 | 5M | 2.020 |
| 02/09/2019 | -1,17% | -0,13 | 10,96 | 11,07 | 10,89 | 11,25 | 6M | 2.066 |
| 30/08/2019 | 0,82% | 0,09 | 11,09 | 11,02 | 10,63 | 11,13 | 11M | 4.293 |
| 29/08/2019 | 5,06% | 0,53 | 11,00 | 10,59 | 10,49 | 11,05 | 5M | 1.916 |
| 28/08/2019 | -0,10% | -0,01 | 10,47 | 10,52 | 10,31 | 10,76 | 8M | 3.197 |
| 27/08/2019 | 2,44% | 0,25 | 10,48 | 10,27 | 9,94 | 10,60 | 15M | 5.463 |
| 26/08/2019 | -3,31% | -0,35 | 10,23 | 10,66 | 10,16 | 10,80 | 6M | 2.462 |
| 23/08/2019 | -2,76% | -0,30 | 10,58 | 10,86 | 10,52 | 11,00 | 7M | 3.027 |
| 22/08/2019 | -1,98% | -0,22 | 10,88 | 11,15 | 10,82 | 11,15 | 7M | 2.940 |
| 21/08/2019 | -0,27% | -0,03 | 11,10 | 11,25 | 11,01 | 11,33 | 8M | 3.542 |
| 20/08/2019 | 0,91% | 0,10 | 11,13 | 11,03 | 10,76 | 11,16 | 7M | 3.743 |
| 19/08/2019 | -1,96% | -0,22 | 11,03 | 11,36 | 10,87 | 11,46 | 11M | 6.167 |
| 16/08/2019 | -2,43% | -0,28 | 11,25 | 11,63 | 11,10 | 11,85 | 16M | 6.244 |
| 15/08/2019 | -3,60% | -0,43 | 11,53 | 11,96 | 11,47 | 11,96 | 14M | 5.241 |
| 14/08/2019 | -1,16% | -0,14 | 11,96 | 12,00 | 11,60 | 12,01 | 11M | 3.726 |
| 13/08/2019 | 2,20% | 0,26 | 12,10 | 11,71 | 11,71 | 12,25 | 9M | 4.681 |
| 12/08/2019 | -0,08% | -0,01 | 11,84 | 11,83 | 11,60 | 12,15 | 12M | 4.709 |
| 09/08/2019 | -1,33% | -0,16 | 11,85 | 12,07 | 11,85 | 12,09 | 9M | 3.681 |
| 08/08/2019 | -3,53% | -0,44 | 12,01 | 12,15 | 11,80 | 12,27 | 18M | 5.352 |
| 07/08/2019 | 2,47% | 0,30 | 12,45 | 12,20 | 11,92 | 12,45 | 9M | 3.534 |
| 06/08/2019 | -0,57% | -0,07 | 12,15 | 12,38 | 12,11 | 12,43 | 8M | 3.298 |
| 05/08/2019 | -3,17% | -0,40 | 12,22 | 12,40 | 12,10 | 12,43 | 10M | 3.842 |
| 02/08/2019 | -0,63% | -0,08 | 12,62 | 12,73 | 12,41 | 12,86 | 9M | 3.459 |
| 01/08/2019 | -4,15% | -0,55 | 12,70 | 13,28 | 12,63 | 13,31 | 19M | 6.261 |
| 31/07/2019 | 0,23% | 0,03 | 13,25 | 13,19 | 13,09 | 13,60 | 14M | 4.025 |
| 30/07/2019 | 3,36% | 0,43 | 13,22 | 12,88 | 12,84 | 13,27 | 12M | 3.532 |
| 29/07/2019 | -1,54% | -0,20 | 12,79 | 13,09 | 12,79 | 13,10 | 5M | 1.866 |
| 26/07/2019 | -0,99% | -0,13 | 12,99 | 13,15 | 12,99 | 13,23 | 6M | 1.992 |
| 25/07/2019 | -0,30% | -0,04 | 13,12 | 13,21 | 13,02 | 13,35 | 5M | 1.678 |
| 24/07/2019 | -2,52% | -0,34 | 13,16 | 13,46 | 13,15 | 13,52 | 6M | 2.341 |
| 23/07/2019 | 0,30% | 0,04 | 13,50 | 13,46 | 13,36 | 13,72 | 6M | 1.960 |
| 22/07/2019 | 0,60% | 0,08 | 13,46 | 13,41 | 13,38 | 13,62 | 5M | 1.849 |
| 19/07/2019 | -1,55% | -0,21 | 13,38 | 13,70 | 13,31 | 13,80 | 5M | 1.722 |
| 18/07/2019 | 0,67% | 0,09 | 13,59 | 13,52 | 13,43 | 13,70 | 5M | 1.702 |
| 17/07/2019 | -1,82% | -0,25 | 13,50 | 13,81 | 13,41 | 13,91 | 7M | 2.479 |
| 16/07/2019 | -0,72% | -0,10 | 13,75 | 13,95 | 13,61 | 13,97 | 8M | 3.882 |
| 15/07/2019 | -1,21% | -0,17 | 13,85 | 14,13 | 13,81 | 14,24 | 9M | 2.743 |
| 12/07/2019 | 1,96% | 0,27 | 14,02 | 13,76 | 13,68 | 14,11 | 9M | 2.407 |
| 11/07/2019 | -1,08% | -0,15 | 13,75 | 13,95 | 13,49 | 14,11 | 7M | 2.329 |
| 10/07/2019 | -0,71% | -0,10 | 13,90 | 14,40 | 13,84 | 14,55 | 18M | 4.805 |
| 08/07/2019 | 6,87% | 0,90 | 14,00 | 13,26 | 13,26 | 14,48 | 20M | 5.154 |
| 05/07/2019 | 1,00% | 0,13 | 13,10 | 13,04 | 12,91 | 13,12 | 7M | 1.798 |
| 04/07/2019 | 1,33% | 0,17 | 12,97 | 12,86 | 12,84 | 13,10 | 7M | 1.890 |
| 03/07/2019 | -0,54% | -0,07 | 12,80 | 12,90 | 12,69 | 12,90 | 4M | 1.396 |
| 02/07/2019 | -0,62% | -0,08 | 12,87 | 12,96 | 12,70 | 13,00 | 6M | 1.774 |
| 01/07/2019 | 1,33% | 0,17 | 12,95 | 12,96 | 12,80 | 13,20 | 7M | 2.289 |
| 28/06/2019 | -3,03% | -0,40 | 12,78 | 13,23 | 12,75 | 13,33 | 13M | 4.439 |
| 27/06/2019 | -1,79% | -0,24 | 13,18 | 13,33 | 13,15 | 13,39 | 6M | 2.801 |
| 26/06/2019 | 3,23% | 0,42 | 13,42 | 13,21 | 13,01 | 13,42 | 12M | 3.362 |
| 25/06/2019 | -0,54% | -0,07 | 13,00 | 13,15 | 12,82 | 13,57 | 15M | 4.237 |
| 24/06/2019 | 7,13% | 0,87 | 13,07 | 12,34 | 12,34 | 13,07 | 23M | 7.126 |
| 21/06/2019 | -0,81% | -0,10 | 12,20 | 12,54 | 12,18 | 12,72 | 10M | 3.611 |
| 19/06/2019 | -0,24% | -0,03 | 12,30 | 12,39 | 12,09 | 12,43 | 3M | 1.200 |
| 18/06/2019 | 4,05% | 0,48 | 12,33 | 12,13 | 11,95 | 12,35 | 14M | 2.129 |
| 17/06/2019 | 0,85% | 0,10 | 11,85 | 11,85 | 11,57 | 12,02 | 7M | 2.301 |
| 14/06/2019 | -3,85% | -0,47 | 11,75 | 12,18 | 11,75 | 12,26 | 8M | 2.488 |
| 13/06/2019 | 1,16% | 0,14 | 12,22 | 12,42 | 12,00 | 12,44 | 8M | 3.174 |
| 12/06/2019 | -3,97% | -0,50 | 12,08 | 12,58 | 12,06 | 12,59 | 8M | 2.655 |
| 11/06/2019 | -1,41% | -0,18 | 12,58 | 12,76 | 12,50 | 12,80 | 4M | 1.389 |
Date,Open,High,Low,Close,Volume
11-Oct-19,11.60,11.73,11.51,11.65,7561847
10-Oct-19,10.76,11.48,10.76,11.41,17645405
09-Oct-19,10.58,10.84,10.58,10.69,4818439
08-Oct-19,10.68,10.77,10.50,10.55,8964450
07-Oct-19,11.11,11.11,10.65,10.70,5651815
04-Oct-19,11.25,11.35,10.89,11.05,7597390
03-Oct-19,11.04,11.04,10.67,10.96,6512528
02-Oct-19,11.09,11.13,10.86,10.97,4453818
01-Oct-19,11.15,11.30,11.05,11.08,4078824
30-Sep-19,11.30,11.30,11.02,11.09,8587151
27-Sep-19,11.48,11.74,11.18,11.36,9682484
26-Sep-19,11.60,11.66,11.49,11.50,6036648
25-Sep-19,11.60,11.71,11.46,11.56,6329306
24-Sep-19,12.06,12.08,11.60,11.70,7272704
23-Sep-19,12.18,12.18,11.89,11.90,5349619
20-Sep-19,12.00,12.35,11.87,12.11,11199159
19-Sep-19,12.05,12.10,11.92,11.95,5680477
18-Sep-19,11.70,11.98,11.66,11.96,5777576
17-Sep-19,12.06,12.17,11.63,11.70,12717586
16-Sep-19,12.15,12.32,11.81,12.00,15916922
13-Sep-19,12.05,12.16,11.55,11.55,7266431
12-Sep-19,11.83,12.07,11.74,12.03,8245371
11-Sep-19,11.75,11.96,11.65,11.83,14121532
10-Sep-19,11.42,11.79,11.42,11.56,12028973
09-Sep-19,11.50,11.79,11.30,11.39,7700211
06-Sep-19,11.17,11.57,11.00,11.49,7891534
05-Sep-19,11.71,11.74,11.21,11.21,7411825
04-Sep-19,11.28,11.65,11.14,11.59,7681751
03-Sep-19,10.96,11.25,10.82,11.25,5295628
02-Sep-19,11.07,11.25,10.89,10.96,5737888
30-Aug-19,11.02,11.13,10.63,11.09,10751297
29-Aug-19,10.59,11.05,10.49,11.00,5234462
28-Aug-19,10.52,10.76,10.31,10.47,8149323
27-Aug-19,10.27,10.60,9.94,10.48,14820085
26-Aug-19,10.66,10.80,10.16,10.23,5723419
23-Aug-19,10.86,11.00,10.52,10.58,7233423
22-Aug-19,11.15,11.15,10.82,10.88,6555434
21-Aug-19,11.25,11.33,11.01,11.10,8190852
20-Aug-19,11.03,11.16,10.76,11.13,7278403
19-Aug-19,11.36,11.46,10.87,11.03,11443439
16-Aug-19,11.63,11.85,11.10,11.25,15538869
15-Aug-19,11.96,11.96,11.47,11.53,13526267
14-Aug-19,12.00,12.01,11.60,11.96,11165605
13-Aug-19,11.71,12.25,11.71,12.10,9498927
12-Aug-19,11.83,12.15,11.60,11.84,11816881
09-Aug-19,12.07,12.09,11.85,11.85,9303922
08-Aug-19,12.15,12.27,11.80,12.01,18180075
07-Aug-19,12.20,12.45,11.92,12.45,8965877
06-Aug-19,12.38,12.43,12.11,12.15,8355156
05-Aug-19,12.40,12.43,12.10,12.22,10279056
02-Aug-19,12.73,12.86,12.41,12.62,9169148
01-Aug-19,13.28,13.31,12.63,12.70,18881165
31-Jul-19,13.19,13.60,13.09,13.25,13827240
30-Jul-19,12.88,13.27,12.84,13.22,11552235
29-Jul-19,13.09,13.10,12.79,12.79,4979025
26-Jul-19,13.15,13.23,12.99,12.99,5628914
25-Jul-19,13.21,13.35,13.02,13.12,4742174
24-Jul-19,13.46,13.52,13.15,13.16,6326070
23-Jul-19,13.46,13.72,13.36,13.50,6175976
22-Jul-19,13.41,13.62,13.38,13.46,4802509
19-Jul-19,13.70,13.80,13.31,13.38,5424965
18-Jul-19,13.52,13.70,13.43,13.59,4686621
17-Jul-19,13.81,13.91,13.41,13.50,6967352
16-Jul-19,13.95,13.97,13.61,13.75,8271701
15-Jul-19,14.13,14.24,13.81,13.85,8999839
12-Jul-19,13.76,14.11,13.68,14.02,8551112
11-Jul-19,13.95,14.11,13.49,13.75,7285019
10-Jul-19,14.40,14.55,13.84,13.90,17510586
08-Jul-19,13.26,14.48,13.26,14.00,19719646
05-Jul-19,13.04,13.12,12.91,13.10,7095516
04-Jul-19,12.86,13.10,12.84,12.97,7421280
03-Jul-19,12.90,12.90,12.69,12.80,4444155
02-Jul-19,12.96,13.00,12.70,12.87,5534098
01-Jul-19,12.96,13.20,12.80,12.95,7425721
28-Jun-19,13.23,13.33,12.75,12.78,13231346
27-Jun-19,13.33,13.39,13.15,13.18,6217061
26-Jun-19,13.21,13.42,13.01,13.42,11765149
25-Jun-19,13.15,13.57,12.82,13.00,15347907
24-Jun-19,12.34,13.07,12.34,13.07,23324264
21-Jun-19,12.54,12.72,12.18,12.20,9643526
19-Jun-19,12.39,12.43,12.09,12.30,3230218
18-Jun-19,12.13,12.35,11.95,12.33,14074547
17-Jun-19,11.85,12.02,11.57,11.85,6803373
14-Jun-19,12.18,12.26,11.75,11.75,7578222
13-Jun-19,12.42,12.44,12.00,12.22,8473120
12-Jun-19,12.58,12.59,12.06,12.08,7639978
11-Jun-19,12.76,12.80,12.50,12.58,3873351
10-Jun-19,12.82,12.97,12.40,12.76,3873351
07-Jun-19,12.80,13.03,12.60,12.68,3873351
06-Jun-19,12.50,12.80,12.50,12.73,3873351
05-Jun-19,12.90,13.03,12.50,12.50,3873351
04-Jun-19,12.80,12.94,12.61,12.91,3873351
03-Jun-19,12.75,12.94,12.63,12.66,3873351
31-May-19,12.46,12.81,12.41,12.75,3873351
30-May-19,12.63,12.98,12.62,12.66,3873351
29-May-19,12.65,13.20,12.59,12.73,3873351
28-May-19,12.50,12.75,12.49,12.68,3873351
27-May-19,12.26,12.71,12.18,12.50,3873351
24-May-19,12.52,12.76,12.02,12.10,3873351
23-May-19,13.00,13.15,12.47,12.47,3873351
22-May-19,13.06,13.20,12.68,13.20,3873351
21-May-19,13.28,13.28,12.74,12.95,3873351
20-May-19,13.08,13.29,12.92,13.12,3873351
17-May-19,12.55,13.40,12.55,13.10,3873351
16-May-19,12.99,12.99,12.56,12.70,3873351
15-May-19,12.95,13.10,12.74,12.90,3873351
14-May-19,13.59,13.69,12.93,13.13,3873351
13-May-19,13.30,13.62,12.93,13.43,3873351
10-May-19,13.25,13.96,13.15,13.36,3873351
09-May-19,12.40,13.20,12.37,13.20,3873351
08-May-19,12.61,12.95,12.56,12.56,3873351
07-May-19,12.42,12.71,12.26,12.50,3873351
06-May-19,12.09,12.40,12.05,12.40,3873351
03-May-19,12.67,12.81,12.44,12.44,3873351
02-May-19,13.42,13.43,12.60,12.61,3873351
30-Apr-19,13.28,13.59,13.23,13.40,3873351
29-Apr-19,13.93,13.93,13.25,13.25,3873351
26-Apr-19,14.36,14.42,13.85,14.00,3873351
25-Apr-19,14.46,14.69,14.32,14.34,3873351
24-Apr-19,14.60,14.68,14.07,14.64,3873351
*exoneração de responsabilidade