ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ENAT3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2020-2,29%-0,3615,3515,7315,3316,0411M3.125
13/02/2020-2,36%-0,3815,7115,7015,4416,0715M4.237
12/02/20201,58%0,2516,0916,0015,5616,2923M6.395
11/02/20203,66%0,5615,8415,5115,2815,9919M5.342
10/02/20200,13%0,0215,2815,2714,9115,8226M8.196
07/02/2020-5,33%-0,8615,2616,0015,2616,1026M6.075
06/02/2020-3,18%-0,5316,1216,6515,9016,8015M3.324
05/02/2020-0,42%-0,0716,6516,9216,3617,1215M3.737
04/02/20201,95%0,3216,7216,8016,5017,1513M3.301
03/02/20200,61%0,1016,4016,3716,3216,9324M5.175
31/01/2020-4,29%-0,7316,3017,0016,2517,0028M6.672
30/01/20201,37%0,2317,0316,4116,2117,0321M6.270
29/01/2020-3,72%-0,6516,8017,5016,8017,6513M3.396
28/01/20201,16%0,2017,4517,3117,1317,6916M4.570
27/01/2020-4,85%-0,8817,2517,7016,8617,8120M4.872
24/01/2020-1,47%-0,2718,1318,4817,9718,5215M4.054
23/01/2020-0,49%-0,0918,4018,4717,8518,5422M4.144
22/01/2020-0,27%-0,0518,4918,6218,1218,6925M6.031
21/01/20200,27%0,0518,5418,2518,1818,6621M4.280
20/01/20201,26%0,2318,4918,2517,8218,4914M3.505
17/01/20202,58%0,4618,2617,8017,4518,2619M4.616
16/01/2020-2,20%-0,4017,8018,3517,5118,3525M5.794
15/01/20204,60%0,8018,2017,4417,4418,3935M8.102
14/01/20200,06%0,0117,4017,3217,0817,4413M3.084
13/01/20203,95%0,6617,3916,8016,8017,5120M4.149
10/01/20202,64%0,4316,7316,3516,1317,4033M6.838
09/01/2020-4,57%-0,7816,3017,1016,3017,1727M6.036
08/01/2020-1,16%-0,2017,0817,2916,7817,4415M3.796
07/01/20200,47%0,0817,2817,2117,1417,5216M3.955
06/01/2020-1,32%-0,2317,2017,3917,0617,8029M7.112
03/01/20201,99%0,3417,4317,4116,9117,5542M8.247
02/01/20206,81%1,0917,0916,0615,9717,1421M4.392
30/12/20190,76%0,1216,0015,9115,8616,1915M4.249
27/12/2019-1,55%-0,2515,8816,2415,6016,2415M4.307
26/12/20191,51%0,2416,1315,8915,7916,2515M3.169
23/12/20194,54%0,6915,8915,2014,9115,8939M4.797
20/12/2019-0,26%-0,0415,2015,2414,8315,3111M2.452
19/12/2019-0,59%-0,0915,2415,3014,8215,3516M4.127
18/12/20196,46%0,9315,3314,4914,2815,5032M6.392
17/12/20195,49%0,7514,4013,6613,6414,4018M4.908
16/12/2019-1,09%-0,1513,6513,8213,5813,869M2.239
13/12/20190,22%0,0313,8013,8713,6513,886M1.542
12/12/20190,66%0,0913,7713,7513,7113,936M1.769
11/12/2019-1,94%-0,2713,6814,0613,6114,1612M3.887
10/12/20193,33%0,4513,9513,4613,4613,9814M3.962
09/12/2019-0,59%-0,0813,5013,6613,4013,756M2.197
06/12/2019-0,37%-0,0513,5813,7013,4513,7510M2.696
05/12/2019-1,59%-0,2213,6313,8413,4414,3518M5.584
04/12/20190,65%0,0913,8513,8213,6613,896M2.333
03/12/2019-1,43%-0,2013,7613,8713,7313,968M2.871
02/12/20191,23%0,1713,9613,8513,7813,988M2.817
29/11/2019-1,71%-0,2413,7914,0113,7914,126M2.100
28/11/20191,01%0,1414,0313,8013,7614,043M1.002
27/11/2019-1,56%-0,2213,8914,1213,7614,125M1.904
26/11/20191,51%0,2114,1113,9013,6714,128M2.455
25/11/2019-3,27%-0,4713,9014,3113,9014,367M2.546
22/11/20191,77%0,2514,3714,1013,8614,3710M3.318
21/11/20192,69%0,3714,1213,8013,7014,129M3.111
19/11/20191,48%0,2013,7513,5413,4713,8512M5.360
18/11/20192,26%0,3013,5513,3513,1113,5510M3.593
14/11/20191,30%0,1713,2513,0813,0413,508M3.218
13/11/20191,40%0,1813,0812,8612,8313,3714M4.680
12/11/2019-5,77%-0,7912,9013,6012,9013,9518M4.210
11/11/20194,50%0,5913,6913,0512,9113,6910M3.587
08/11/2019-2,17%-0,2913,1013,2913,1013,5010M3.361
07/11/20192,21%0,2913,3913,1513,1213,536M2.174
06/11/2019-0,76%-0,1013,1013,2212,5413,3515M3.971
05/11/2019-1,12%-0,1513,2013,4713,2013,598M2.886
04/11/20191,52%0,2013,3513,1413,0813,468M2.609
01/11/2019-0,08%-0,0113,1513,1612,9613,197M3.038
31/10/20190,46%0,0613,1613,1012,8013,2113M3.514
30/10/20193,15%0,4013,1012,6212,6013,1711M2.927
29/10/2019-1,40%-0,1812,7012,8712,5812,888M2.880
28/10/20193,45%0,4312,8812,4412,4112,8810M3.550
25/10/20191,97%0,2412,4512,3212,2512,539M2.401
24/10/2019-1,53%-0,1912,2112,4312,0912,509M2.241
23/10/20192,39%0,2912,4012,2412,1612,5720M6.807
22/10/20193,50%0,4112,1111,8211,7912,2414M4.297
21/10/20190,17%0,0211,7011,6411,6311,834M1.786
18/10/2019-1,43%-0,1711,6811,9011,5612,046M2.418
17/10/20192,86%0,3311,8511,5511,4911,908M3.530
16/10/20190,26%0,0311,5211,4911,3211,717M3.091
15/10/20191,14%0,1311,4911,3111,2011,577M2.900
14/10/2019-2,49%-0,2911,3611,5711,3611,615M2.065
11/10/20192,10%0,2411,6511,6011,5111,738M2.903
10/10/20196,74%0,7211,4110,7610,7611,4818M6.800
09/10/20191,33%0,1410,6910,5810,5810,845M2.382
08/10/2019-1,40%-0,1510,5510,6810,5010,779M4.742
07/10/2019-3,17%-0,3510,7011,1110,6511,116M2.920
04/10/20190,82%0,0911,0511,2510,8911,358M3.857
03/10/2019-0,09%-0,0110,9611,0410,6711,047M2.712
02/10/2019-0,99%-0,1110,9711,0910,8611,134M2.439
01/10/2019-0,09%-0,0111,0811,1511,0511,304M2.046
30/09/2019-2,38%-0,2711,0911,3011,0211,309M3.572
27/09/2019-1,22%-0,1411,3611,4811,1811,7410M4.337
26/09/2019-0,52%-0,0611,5011,6011,4911,666M2.225
25/09/2019-1,20%-0,1411,5611,6011,4611,716M2.363
24/09/2019-1,68%-0,2011,7012,0611,6012,087M3.151
23/09/2019-1,73%-0,2111,9012,1811,8912,185M1.727
20/09/20191,34%0,1612,1112,0011,8712,3511M3.006
19/09/2019-0,08%-0,0111,9512,0511,9212,106M2.170
18/09/20192,22%0,2611,9611,7011,6611,986M2.220
17/09/2019-2,50%-0,3011,7012,0611,6312,1713M5.129
16/09/20193,90%0,4512,0012,1511,8112,3216M4.930
13/09/2019-3,99%-0,4811,5512,0511,5512,167M3.330
12/09/20191,69%0,2012,0311,8311,7412,078M3.491
11/09/20192,34%0,2711,8311,7511,6511,9614M5.817
10/09/20191,49%0,1711,5611,4211,4211,7912M4.945
09/09/2019-0,87%-0,1011,3911,5011,3011,798M4.022
06/09/20192,50%0,2811,4911,1711,0011,578M3.616
05/09/2019-3,28%-0,3811,2111,7111,2111,747M3.422
04/09/20193,02%0,3411,5911,2811,1411,658M3.100
03/09/20192,65%0,2911,2510,9610,8211,255M2.020
02/09/2019-1,17%-0,1310,9611,0710,8911,256M2.066
30/08/20190,82%0,0911,0911,0210,6311,1311M4.293
29/08/20195,06%0,5311,0010,5910,4911,055M1.916
28/08/2019-0,10%-0,0110,4710,5210,3110,768M3.197
27/08/20192,44%0,2510,4810,279,9410,6015M5.463
26/08/2019-3,31%-0,3510,2310,6610,1610,806M2.462
23/08/2019-2,76%-0,3010,5810,8610,5211,007M3.027
22/08/2019-1,98%-0,2210,8811,1510,8211,157M2.940
21/08/2019-0,27%-0,0311,1011,2511,0111,338M3.542
20/08/20190,91%0,1011,1311,0310,7611,167M3.743
19/08/2019-1,96%-0,2211,0311,3610,8711,4611M6.167
16/08/2019-2,43%-0,2811,2511,6311,1011,8516M6.244
15/08/2019-3,60%-0,4311,5311,9611,4711,9614M5.241
14/08/2019-1,16%-0,1411,9612,0011,6012,0111M3.726
13/08/20192,20%0,2612,1011,7111,7112,259M4.681
12/08/2019-0,08%-0,0111,8411,8311,6012,1512M4.709
09/08/2019-1,33%-0,1611,8512,0711,8512,099M3.681
08/08/2019-3,53%-0,4412,0112,1511,8012,2718M5.352
07/08/20192,47%0,3012,4512,2011,9212,459M3.534
06/08/2019-0,57%-0,0712,1512,3812,1112,438M3.298
05/08/2019--12,2212,4012,1012,4310M3.842


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br