Cotação atual, histórico e gráfico do papel: ENAT3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações ENAT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/02/2020	-2,29%	-0,36	15,35	15,73	15,33	16,04	11M	3.125
13/02/2020	-2,36%	-0,38	15,71	15,70	15,44	16,07	15M	4.237
12/02/2020	1,58%	0,25	16,09	16,00	15,56	16,29	23M	6.395
11/02/2020	3,66%	0,56	15,84	15,51	15,28	15,99	19M	5.342
10/02/2020	0,13%	0,02	15,28	15,27	14,91	15,82	26M	8.196

07/02/2020	-5,33%	-0,86	15,26	16,00	15,26	16,10	26M	6.075
06/02/2020	-3,18%	-0,53	16,12	16,65	15,90	16,80	15M	3.324
05/02/2020	-0,42%	-0,07	16,65	16,92	16,36	17,12	15M	3.737
04/02/2020	1,95%	0,32	16,72	16,80	16,50	17,15	13M	3.301
03/02/2020	0,61%	0,10	16,40	16,37	16,32	16,93	24M	5.175
31/01/2020	-4,29%	-0,73	16,30	17,00	16,25	17,00	28M	6.672
30/01/2020	1,37%	0,23	17,03	16,41	16,21	17,03	21M	6.270
29/01/2020	-3,72%	-0,65	16,80	17,50	16,80	17,65	13M	3.396
28/01/2020	1,16%	0,20	17,45	17,31	17,13	17,69	16M	4.570
27/01/2020	-4,85%	-0,88	17,25	17,70	16,86	17,81	20M	4.872
24/01/2020	-1,47%	-0,27	18,13	18,48	17,97	18,52	15M	4.054
23/01/2020	-0,49%	-0,09	18,40	18,47	17,85	18,54	22M	4.144
22/01/2020	-0,27%	-0,05	18,49	18,62	18,12	18,69	25M	6.031
21/01/2020	0,27%	0,05	18,54	18,25	18,18	18,66	21M	4.280
20/01/2020	1,26%	0,23	18,49	18,25	17,82	18,49	14M	3.505
17/01/2020	2,58%	0,46	18,26	17,80	17,45	18,26	19M	4.616
16/01/2020	-2,20%	-0,40	17,80	18,35	17,51	18,35	25M	5.794
15/01/2020	4,60%	0,80	18,20	17,44	17,44	18,39	35M	8.102
14/01/2020	0,06%	0,01	17,40	17,32	17,08	17,44	13M	3.084
13/01/2020	3,95%	0,66	17,39	16,80	16,80	17,51	20M	4.149
10/01/2020	2,64%	0,43	16,73	16,35	16,13	17,40	33M	6.838
09/01/2020	-4,57%	-0,78	16,30	17,10	16,30	17,17	27M	6.036
08/01/2020	-1,16%	-0,20	17,08	17,29	16,78	17,44	15M	3.796
07/01/2020	0,47%	0,08	17,28	17,21	17,14	17,52	16M	3.955
06/01/2020	-1,32%	-0,23	17,20	17,39	17,06	17,80	29M	7.112
03/01/2020	1,99%	0,34	17,43	17,41	16,91	17,55	42M	8.247

02/01/2020	6,81%	1,09	17,09	16,06	15,97	17,14	21M	4.392
30/12/2019	0,76%	0,12	16,00	15,91	15,86	16,19	15M	4.249
27/12/2019	-1,55%	-0,25	15,88	16,24	15,60	16,24	15M	4.307
26/12/2019	1,51%	0,24	16,13	15,89	15,79	16,25	15M	3.169
23/12/2019	4,54%	0,69	15,89	15,20	14,91	15,89	39M	4.797
20/12/2019	-0,26%	-0,04	15,20	15,24	14,83	15,31	11M	2.452
19/12/2019	-0,59%	-0,09	15,24	15,30	14,82	15,35	16M	4.127
18/12/2019	6,46%	0,93	15,33	14,49	14,28	15,50	32M	6.392
17/12/2019	5,49%	0,75	14,40	13,66	13,64	14,40	18M	4.908
16/12/2019	-1,09%	-0,15	13,65	13,82	13,58	13,86	9M	2.239
13/12/2019	0,22%	0,03	13,80	13,87	13,65	13,88	6M	1.542
12/12/2019	0,66%	0,09	13,77	13,75	13,71	13,93	6M	1.769
11/12/2019	-1,94%	-0,27	13,68	14,06	13,61	14,16	12M	3.887
10/12/2019	3,33%	0,45	13,95	13,46	13,46	13,98	14M	3.962
09/12/2019	-0,59%	-0,08	13,50	13,66	13,40	13,75	6M	2.197
06/12/2019	-0,37%	-0,05	13,58	13,70	13,45	13,75	10M	2.696
05/12/2019	-1,59%	-0,22	13,63	13,84	13,44	14,35	18M	5.584
04/12/2019	0,65%	0,09	13,85	13,82	13,66	13,89	6M	2.333
03/12/2019	-1,43%	-0,20	13,76	13,87	13,73	13,96	8M	2.871
02/12/2019	1,23%	0,17	13,96	13,85	13,78	13,98	8M	2.817
29/11/2019	-1,71%	-0,24	13,79	14,01	13,79	14,12	6M	2.100
28/11/2019	1,01%	0,14	14,03	13,80	13,76	14,04	3M	1.002
27/11/2019	-1,56%	-0,22	13,89	14,12	13,76	14,12	5M	1.904
26/11/2019	1,51%	0,21	14,11	13,90	13,67	14,12	8M	2.455
25/11/2019	-3,27%	-0,47	13,90	14,31	13,90	14,36	7M	2.546
22/11/2019	1,77%	0,25	14,37	14,10	13,86	14,37	10M	3.318

21/11/2019	2,69%	0,37	14,12	13,80	13,70	14,12	9M	3.111
19/11/2019	1,48%	0,20	13,75	13,54	13,47	13,85	12M	5.360
18/11/2019	2,26%	0,30	13,55	13,35	13,11	13,55	10M	3.593
14/11/2019	1,30%	0,17	13,25	13,08	13,04	13,50	8M	3.218
13/11/2019	1,40%	0,18	13,08	12,86	12,83	13,37	14M	4.680
12/11/2019	-5,77%	-0,79	12,90	13,60	12,90	13,95	18M	4.210
11/11/2019	4,50%	0,59	13,69	13,05	12,91	13,69	10M	3.587
08/11/2019	-2,17%	-0,29	13,10	13,29	13,10	13,50	10M	3.361
07/11/2019	2,21%	0,29	13,39	13,15	13,12	13,53	6M	2.174
06/11/2019	-0,76%	-0,10	13,10	13,22	12,54	13,35	15M	3.971
05/11/2019	-1,12%	-0,15	13,20	13,47	13,20	13,59	8M	2.886
04/11/2019	1,52%	0,20	13,35	13,14	13,08	13,46	8M	2.609
01/11/2019	-0,08%	-0,01	13,15	13,16	12,96	13,19	7M	3.038
31/10/2019	0,46%	0,06	13,16	13,10	12,80	13,21	13M	3.514
30/10/2019	3,15%	0,40	13,10	12,62	12,60	13,17	11M	2.927
29/10/2019	-1,40%	-0,18	12,70	12,87	12,58	12,88	8M	2.880
28/10/2019	3,45%	0,43	12,88	12,44	12,41	12,88	10M	3.550
25/10/2019	1,97%	0,24	12,45	12,32	12,25	12,53	9M	2.401
24/10/2019	-1,53%	-0,19	12,21	12,43	12,09	12,50	9M	2.241
23/10/2019	2,39%	0,29	12,40	12,24	12,16	12,57	20M	6.807
22/10/2019	3,50%	0,41	12,11	11,82	11,79	12,24	14M	4.297
21/10/2019	0,17%	0,02	11,70	11,64	11,63	11,83	4M	1.786
18/10/2019	-1,43%	-0,17	11,68	11,90	11,56	12,04	6M	2.418
17/10/2019	2,86%	0,33	11,85	11,55	11,49	11,90	8M	3.530
16/10/2019	0,26%	0,03	11,52	11,49	11,32	11,71	7M	3.091
15/10/2019	1,14%	0,13	11,49	11,31	11,20	11,57	7M	2.900

14/10/2019	-2,49%	-0,29	11,36	11,57	11,36	11,61	5M	2.065
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	-	-	12,22	12,40	12,10	12,43	10M	3.842

Date,Open,High,Low,Close,Volume
14-Feb-20,15.73,16.04,15.33,15.35,11445735
13-Feb-20,15.70,16.07,15.44,15.71,15002714
12-Feb-20,16.00,16.29,15.56,16.09,23024344
11-Feb-20,15.51,15.99,15.28,15.84,18530712
10-Feb-20,15.27,15.82,14.91,15.28,25740025
07-Feb-20,16.00,16.10,15.26,15.26,25851089
06-Feb-20,16.65,16.80,15.90,16.12,14601045
05-Feb-20,16.92,17.12,16.36,16.65,15057371
04-Feb-20,16.80,17.15,16.50,16.72,13262245
03-Feb-20,16.37,16.93,16.32,16.40,24421291
31-Jan-20,17.00,17.00,16.25,16.30,27883320
30-Jan-20,16.41,17.03,16.21,17.03,21086467
29-Jan-20,17.50,17.65,16.80,16.80,13072053
28-Jan-20,17.31,17.69,17.13,17.45,15812849
27-Jan-20,17.70,17.81,16.86,17.25,20093958
24-Jan-20,18.48,18.52,17.97,18.13,14568638
23-Jan-20,18.47,18.54,17.85,18.40,22092103
22-Jan-20,18.62,18.69,18.12,18.49,24719323
21-Jan-20,18.25,18.66,18.18,18.54,21386571
20-Jan-20,18.25,18.49,17.82,18.49,14020517
17-Jan-20,17.80,18.26,17.45,18.26,18531275
16-Jan-20,18.35,18.35,17.51,17.80,25164447
15-Jan-20,17.44,18.39,17.44,18.20,34897412
14-Jan-20,17.32,17.44,17.08,17.40,13464036
13-Jan-20,16.80,17.51,16.80,17.39,20367234
10-Jan-20,16.35,17.40,16.13,16.73,32563407
09-Jan-20,17.10,17.17,16.30,16.30,27014400
08-Jan-20,17.29,17.44,16.78,17.08,15214229
07-Jan-20,17.21,17.52,17.14,17.28,15501383
06-Jan-20,17.39,17.80,17.06,17.20,28841230
03-Jan-20,17.41,17.55,16.91,17.43,41854837
02-Jan-20,16.06,17.14,15.97,17.09,20635167
30-Dec-19,15.91,16.19,15.86,16.00,14979940
27-Dec-19,16.24,16.24,15.60,15.88,15461279
26-Dec-19,15.89,16.25,15.79,16.13,14647974
23-Dec-19,15.20,15.89,14.91,15.89,39421600
20-Dec-19,15.24,15.31,14.83,15.20,11169017
19-Dec-19,15.30,15.35,14.82,15.24,15938398
18-Dec-19,14.49,15.50,14.28,15.33,31768776
17-Dec-19,13.66,14.40,13.64,14.40,18276017
16-Dec-19,13.82,13.86,13.58,13.65,8909646
13-Dec-19,13.87,13.88,13.65,13.80,5558384
12-Dec-19,13.75,13.93,13.71,13.77,5963328
11-Dec-19,14.06,14.16,13.61,13.68,11670999
10-Dec-19,13.46,13.98,13.46,13.95,13554267
09-Dec-19,13.66,13.75,13.40,13.50,6465471
06-Dec-19,13.70,13.75,13.45,13.58,9904239
05-Dec-19,13.84,14.35,13.44,13.63,18168264
04-Dec-19,13.82,13.89,13.66,13.85,6319793
03-Dec-19,13.87,13.96,13.73,13.76,8338629
02-Dec-19,13.85,13.98,13.78,13.96,7751134
29-Nov-19,14.01,14.12,13.79,13.79,5830580
28-Nov-19,13.80,14.04,13.76,14.03,3001238
27-Nov-19,14.12,14.12,13.76,13.89,4804989
26-Nov-19,13.90,14.12,13.67,14.11,7699875
25-Nov-19,14.31,14.36,13.90,13.90,7081568
22-Nov-19,14.10,14.37,13.86,14.37,10063574
21-Nov-19,13.80,14.12,13.70,14.12,9456998
19-Nov-19,13.54,13.85,13.47,13.75,12203551
18-Nov-19,13.35,13.55,13.11,13.55,9820497
14-Nov-19,13.08,13.50,13.04,13.25,8453166
13-Nov-19,12.86,13.37,12.83,13.08,14193808
12-Nov-19,13.60,13.95,12.90,12.90,18140652
11-Nov-19,13.05,13.69,12.91,13.69,9759673
08-Nov-19,13.29,13.50,13.10,13.10,10316943
07-Nov-19,13.15,13.53,13.12,13.39,6498275
06-Nov-19,13.22,13.35,12.54,13.10,14707700
05-Nov-19,13.47,13.59,13.20,13.20,8333256
04-Nov-19,13.14,13.46,13.08,13.35,8209331
01-Nov-19,13.16,13.19,12.96,13.15,7408542
31-Oct-19,13.10,13.21,12.80,13.16,13109565
30-Oct-19,12.62,13.17,12.60,13.10,11196873
29-Oct-19,12.87,12.88,12.58,12.70,8189964
28-Oct-19,12.44,12.88,12.41,12.88,9587617
25-Oct-19,12.32,12.53,12.25,12.45,9280362
24-Oct-19,12.43,12.50,12.09,12.21,8658667
23-Oct-19,12.24,12.57,12.16,12.40,19974573
22-Oct-19,11.82,12.24,11.79,12.11,13819015
21-Oct-19,11.64,11.83,11.63,11.70,4278713
18-Oct-19,11.90,12.04,11.56,11.68,6297790
17-Oct-19,11.55,11.90,11.49,11.85,8292945
16-Oct-19,11.49,11.71,11.32,11.52,6954357
15-Oct-19,11.31,11.57,11.20,11.49,6848279
14-Oct-19,11.57,11.61,11.36,11.36,5451480
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENAT3