papéis
login
mais

Cotação atual, histórico e gráfico do papel: ENBR3

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

empresa: enbr3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/09/2021-0,11%-0,0218,4718,4118,2918,5435M6.769
23/09/2021-0,86%-0,1618,4918,6418,4718,8036M6.634
22/09/20212,14%0,3918,6518,4518,3218,8165M11.706
21/09/20210,33%0,0618,2618,2018,1218,3854M11.845
20/09/20210,11%0,0218,2017,9917,9818,2260M10.708
17/09/20210,17%0,0318,1818,1317,8918,1853M8.219
16/09/20210,67%0,1218,1517,9317,8418,2190M13.156
15/09/2021-0,93%-0,1718,0318,1917,9018,1958M8.850
14/09/2021-0,16%-0,0318,2018,3018,0718,3935M8.036
13/09/20211,67%0,3018,2318,2518,0418,3440M10.476
10/09/2021-0,88%-0,1617,9318,2617,8918,3556M12.045
09/09/20212,09%0,3718,0917,7717,7118,2973M14.809
08/09/2021-4,27%-0,7917,7218,4417,7218,4459M14.354
06/09/20210,93%0,1718,5118,3118,2118,6436M9.124
03/09/2021-1,13%-0,2118,3418,5618,3218,6289M15.684
02/09/2021-1,07%-0,2018,5518,6918,4818,7858M13.650
01/09/20211,68%0,3118,7518,5018,5018,9354M12.206
31/08/20210,00%0,0018,4418,4118,3118,6635M7.313
30/08/2021-0,91%-0,1718,4418,5318,3218,5436M9.218
27/08/20210,92%0,1718,6118,5018,3218,6333M7.334
26/08/2021-1,28%-0,2418,4418,5918,4418,7545M11.480
25/08/20211,08%0,2018,6818,4818,3418,7351M10.074
24/08/20212,33%0,4218,4818,2018,0518,5445M8.546
23/08/2021-1,90%-0,3518,0618,4018,0418,4434M9.823
20/08/20212,45%0,4418,4117,8317,8118,4559M13.975
19/08/20213,39%0,5917,9717,2617,1818,0972M14.934
18/08/2021-0,63%-0,1117,3817,5117,3217,6261M16.484
17/08/2021-0,68%-0,1217,4917,5417,3017,7569M14.453
16/08/2021-0,17%-0,0317,6117,5517,5317,8451M12.049
13/08/20211,44%0,2517,6417,5117,4817,7051M12.104
12/08/2021-0,57%-0,1017,3917,5517,3917,6850M14.601
11/08/20211,16%0,2017,4917,3617,1917,7170M17.404
10/08/2021-0,92%-0,1617,2917,4917,2517,5649M14.541
09/08/20211,45%0,2517,4517,2117,2017,5234M10.348
06/08/20210,53%0,0917,2017,1117,1117,4240M12.184
05/08/2021-0,41%-0,0717,1117,3817,1017,4750M11.045
04/08/2021-0,75%-0,1317,1817,2316,9617,3551M12.396
03/08/2021-0,06%-0,0117,3117,3617,0217,3942M9.473
02/08/20211,11%0,1917,3217,2517,2517,6246M10.343
30/07/2021-1,61%-0,2817,1317,3917,1317,5064M10.195
29/07/2021-1,47%-0,2617,4117,6917,4117,7129M6.070
28/07/20210,40%0,0717,6717,6217,4917,7143M8.985
27/07/2021-0,79%-0,1417,6017,8117,5617,8452M9.661
26/07/2021-0,78%-0,1417,7417,9017,6717,9043M9.831
23/07/2021-1,00%-0,1817,8818,0617,8218,1025M5.833
22/07/20211,01%0,1818,0617,8817,8618,2034M7.440
21/07/20210,22%0,0417,8817,8417,7617,9929M7.456
20/07/2021-0,22%-0,0417,8417,8817,7618,0032M7.342
19/07/20210,39%0,0717,8817,7417,6818,0158M12.322
16/07/20210,74%0,1317,8117,7417,6918,0446M8.236
15/07/2021-0,34%-0,0617,6817,7317,5517,8246M9.506
14/07/20210,40%0,0717,7417,7717,6417,8534M7.826
13/07/2021-0,17%-0,0317,6717,6917,5617,7330M6.482
12/07/20211,09%0,1917,7017,5617,4017,7056M13.211
08/07/2021-0,62%-0,1117,5117,5617,4317,6833M8.971
07/07/20210,23%0,0417,6217,7117,4917,7337M9.963
06/07/2021-0,62%-0,1117,5817,6717,5117,6936M9.750
05/07/2021-0,45%-0,0817,6917,7817,6517,7925M6.137
02/07/20211,14%0,2017,7717,6317,6017,8535M7.195
01/07/2021-0,62%-0,1117,5717,7617,5117,8149M11.412
30/06/2021-0,90%-0,1617,6817,8417,6117,8772M13.183
29/06/2021-0,94%-0,1717,8418,0517,7418,0860M12.054
28/06/2021-1,15%-0,2118,0118,2218,0118,2546M10.520
25/06/2021-1,88%-0,3518,2218,5818,0618,5861M12.745
24/06/2021-0,11%-0,0218,5718,6318,4818,6450M8.718
23/06/2021-0,69%-0,1318,5918,7318,5218,8258M11.870
22/06/2021-0,43%-0,0818,7218,7918,4818,7976M14.816
21/06/2021-1,93%-0,3718,8019,2218,7619,2259M13.306
18/06/20211,81%0,3419,1718,8618,7419,17105M15.470
17/06/20210,64%0,1218,8318,7118,6618,9250M10.183
16/06/2021-1,99%-0,3818,7119,0818,6719,1280M17.328
15/06/20210,74%0,1419,0919,0218,8619,1070M11.739
14/06/20212,10%0,3918,9518,6818,6519,2099M13.594
11/06/2021-1,54%-0,2918,5618,9018,4718,9460M12.016
10/06/20210,80%0,1518,8518,7918,7318,9037M7.259
09/06/2021-0,58%-0,1118,7018,8418,6718,8546M9.240
08/06/2021-1,72%-0,3318,8119,1218,6519,1566M12.401
07/06/20211,75%0,3319,1418,8918,8519,2245M9.746
04/06/20210,59%0,1118,8118,6918,5718,8833M7.699
02/06/20210,00%0,0018,7018,8118,6618,8855M12.278
01/06/20210,27%0,0518,7018,7318,6118,8259M11.500
31/05/20210,00%0,0018,6518,7318,5718,8239M9.993
28/05/2021-1,74%-0,3318,6518,9418,5718,9459M10.989
27/05/20210,00%0,0018,9819,0318,8219,1156M10.336
26/05/2021-0,21%-0,0418,9819,1018,8819,2662M13.095
25/05/20210,42%0,0819,0219,0318,9919,1543M9.262
24/05/20211,72%0,3218,9418,6718,6619,0344M8.264
21/05/2021-0,11%-0,0218,6218,6718,5418,7533M7.835
20/05/20210,16%0,0318,6418,6618,5218,7353M10.039
19/05/20211,09%0,2018,6118,4118,4018,86146M12.633
18/05/2021-0,27%-0,0518,4118,4818,3118,5055M10.053
17/05/20210,00%0,0018,4618,5118,4118,5939M9.224
14/05/20210,33%0,0618,4618,6118,4418,7540M9.108
13/05/20210,71%0,1318,4018,4018,3418,6673M18.262
12/05/2021-0,76%-0,1418,2718,4118,1318,4661M14.874
11/05/20210,33%0,0618,4118,3018,1118,56128M13.331
10/05/2021-0,70%-0,1318,3518,5318,2518,5594M14.792
07/05/20210,54%0,1018,4818,4418,3418,54150M19.241
06/05/2021-0,65%-0,1218,3818,5218,3518,6064M11.197
05/05/2021-0,80%-0,1518,5018,7318,3318,7477M15.270
04/05/2021-0,53%-0,1018,6518,8718,6318,9149M12.252
03/05/2021-0,21%-0,0418,7518,7918,7319,1150M12.860
30/04/2021-1,73%-0,3318,7919,0018,7219,19100M19.946
29/04/20211,92%0,3619,1218,8418,7619,2084M22.311
28/04/20210,97%0,1818,7618,6618,5418,8650M13.230
27/04/2021-1,48%-0,2818,5818,8118,5718,8850M14.013
26/04/2021-1,41%-0,2718,8619,1718,7119,2551M10.467
23/04/20211,16%0,2219,1318,9718,7819,1355M11.024
22/04/2021-0,99%-0,1918,9119,1518,8819,2145M11.464
20/04/20211,33%0,2519,1018,8418,7919,2043M9.745
19/04/2021-0,79%-0,1518,8518,9118,7719,0254M12.097
16/04/20211,33%0,2519,0018,7518,6819,0078M17.123
15/04/20210,81%0,1518,7518,6818,5518,8181M17.379
14/04/2021-2,16%-0,4118,6019,0818,5519,1491M17.475
13/04/20210,32%0,0619,0118,9218,7719,1346M9.089
12/04/2021-3,37%-0,6618,9518,8218,7319,0246M9.809
09/04/2021-0,46%-0,0919,6119,6319,5619,8073M18.397
08/04/20210,05%0,0119,7019,7119,6319,8871M11.831
07/04/2021-0,61%-0,1219,6919,8119,5619,9759M14.342
06/04/2021-0,35%-0,0719,8119,9219,7620,0664M9.760
05/04/20210,81%0,1619,8819,8619,8420,0449M10.258
01/04/2021-0,35%-0,0719,7219,8219,6220,0665M13.829
31/03/20210,05%0,0119,7919,8019,6519,9451M11.973
30/03/20212,38%0,4619,7819,2919,2219,9074M17.162
29/03/2021-0,46%-0,0919,3219,4019,1819,5265M18.534
26/03/20210,47%0,0919,4119,3319,1919,5759M13.055
25/03/20212,11%0,4019,3218,8718,7719,5484M16.341
24/03/2021-1,97%-0,3818,9219,3518,8619,4457M11.920
23/03/2021-1,03%-0,2019,3019,4519,2719,6554M10.008
22/03/2021-0,26%-0,0519,5019,4719,3519,7631M8.230
19/03/20211,66%0,3219,5519,2319,1319,6477M12.804
18/03/2021-0,88%-0,1719,2319,3718,9919,5178M17.749
17/03/20211,25%0,2419,4018,9818,8319,4379M18.784
16/03/2021--19,1619,1118,9419,4075M17.785


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito