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: 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/08/20191,24%0,2419,5919,6019,2619,6836M11.047
20/08/2019-2,03%-0,4019,3519,6719,1619,7280M15.169
19/08/2019-0,50%-0,1019,7519,7519,4819,9287M11.377
16/08/20191,90%0,3719,8519,6119,3819,8559M10.003
15/08/2019-2,11%-0,4219,4820,0019,2320,0183M11.789
14/08/2019-2,55%-0,5219,9020,4219,7620,4864M16.186
13/08/20190,00%0,0020,4220,4220,2720,6972M13.224
12/08/2019-0,92%-0,1920,4220,6020,0320,6050M7.902
09/08/20190,24%0,0520,6120,6020,4520,7943M9.082
08/08/20191,53%0,3120,5620,3320,2820,7666M12.244
07/08/2019-0,25%-0,0520,2520,3019,7120,3078M20.154
06/08/20192,73%0,5420,3019,7719,7120,3070M10.616
05/08/2019-0,45%-0,0919,7619,7619,5219,7975M14.929
02/08/20191,28%0,2519,8519,6019,5119,9956M11.228
01/08/20191,61%0,3119,6019,4019,2619,78105M15.258
31/07/20190,05%0,0119,2919,2819,1019,5564M14.326
30/07/2019-0,10%-0,0219,2819,3219,0019,3745M8.310
29/07/20190,21%0,0419,3019,3618,9519,3930M6.564
26/07/20191,00%0,1919,2619,1719,1019,4040M10.653
25/07/2019-2,46%-0,4819,0719,4818,7319,4999M12.732
24/07/2019-0,61%-0,1219,5519,6719,3519,7433M8.497
23/07/20190,25%0,0519,6719,7919,4719,8864M7.948
22/07/20192,24%0,4319,6219,2519,2519,6266M6.776
19/07/2019-0,26%-0,0519,1919,3018,9319,4537M8.286
18/07/2019-0,05%-0,0119,2419,3019,0819,4934M8.537
17/07/20190,52%0,1019,2519,2019,0119,4330M7.673
16/07/2019-1,29%-0,2519,1519,5019,1119,5833M7.136
15/07/2019-1,22%-0,2419,4019,7519,3819,9126M5.861
12/07/2019-1,31%-0,2619,6420,0219,4720,1433M7.776
11/07/2019-0,30%-0,0619,9020,0519,7620,0632M8.593
10/07/20191,58%0,3119,9619,7519,6520,0756M12.199
08/07/20190,87%0,1719,6519,5319,4819,8246M8.003
05/07/2019-0,71%-0,1419,4819,7019,2319,7364M8.128
04/07/20191,66%0,3219,6219,4019,3719,7742M7.735
03/07/20192,39%0,4519,3018,9018,5319,3047M8.312
02/07/20191,02%0,1918,8518,7818,7319,0340M8.097
01/07/2019-1,27%-0,2418,6619,1818,6619,1850M9.118
28/06/2019-0,84%-0,1618,9019,2018,9019,2881M14.572
27/06/20193,59%0,6619,0618,3918,2119,0656M9.758
26/06/20191,10%0,2018,4018,3418,1918,5660M9.775
25/06/2019-2,73%-0,5118,2018,6318,1818,6947M13.741
24/06/20190,05%0,0118,7118,8318,4618,8946M8.120
21/06/20190,27%0,0518,7018,8118,5819,0047M11.643
19/06/20190,48%0,0918,6518,6118,4518,7641M7.592
18/06/2019-0,22%-0,0418,5618,7218,3018,9291M10.536
17/06/2019-1,90%-0,3618,6018,9618,4618,9645M12.201
14/06/2019-0,73%-0,1418,9619,0318,8219,1527M6.688
13/06/2019-0,98%-0,1919,1019,3418,9619,3590M9.809
12/06/20190,47%0,0919,2919,2719,1019,4041M8.950
11/06/2019-0,83%-0,1619,2019,5219,1719,5349M9.675
10/06/2019-2,32%-0,4619,3619,7419,2019,8161M14.690
07/06/2019-1,39%-0,2819,8220,3019,8120,3630M8.533
06/06/2019-0,05%-0,0120,1020,3420,0120,3565M13.555
05/06/2019-2,19%-0,4520,1120,6020,0320,6661M12.564
04/06/20194,84%0,9520,5619,9219,8521,08130M14.541
03/06/2019-1,16%-0,2319,6119,8919,5820,1041M9.049
31/05/20193,87%0,7419,8419,1318,9819,8688M9.688
30/05/20190,79%0,1519,1018,9918,9019,3342M7.965
29/05/2019-0,84%-0,1618,9519,1518,8519,2143M8.161
28/05/20192,19%0,4119,1119,0018,8919,3443M10.128
27/05/20190,43%0,0818,7018,8018,6919,1415M4.599
24/05/2019-2,00%-0,3818,6219,0518,6219,0942M7.205
23/05/2019-0,63%-0,1219,0019,1018,9319,1594M9.622
22/05/20191,70%0,3219,1218,9318,8119,1568M9.688
21/05/20194,79%0,8618,8018,0018,0018,8746M9.448
20/05/20193,82%0,6617,9417,3517,2218,1053M10.219
17/05/20191,71%0,2917,2816,9916,8717,2851M10.269
16/05/2019-0,64%-0,1116,9917,0016,8517,1331M11.152
15/05/2019-0,87%-0,1517,1017,1216,8517,2845M9.541
14/05/20190,76%0,1317,2517,2516,9417,4253M11.735
13/05/2019-1,55%-0,2717,1217,2017,0017,2732M9.116
10/05/2019-1,19%-0,2117,3917,6117,2617,7924M8.141
09/05/20190,92%0,1617,6017,5717,4417,9841M10.263
08/05/2019-1,08%-0,1917,4417,6117,4417,8824M7.129
07/05/20190,34%0,0617,6317,4117,1717,6320M7.142
06/05/20190,23%0,0417,5717,4017,2217,5717M5.688
03/05/20190,17%0,0317,5317,6517,4417,7330M7.100
02/05/2019-0,06%-0,0117,5017,4817,1517,5130M7.473
30/04/2019-0,45%-0,0817,5117,7117,4117,8036M9.082
29/04/2019-1,18%-0,2117,5917,8117,5818,0030M7.183
26/04/20191,60%0,2817,8017,4017,3217,8038M7.944
25/04/20190,69%0,1217,5217,4017,0217,6442M10.344
24/04/2019-1,58%-0,2817,4017,7717,1217,7741M10.503
23/04/20192,85%0,4917,6817,2417,2017,8535M9.412
22/04/20190,94%0,1617,1917,0216,8517,1917M4.464
18/04/20190,12%0,0217,0317,0116,8017,0978M6.744
17/04/2019-0,06%-0,0117,0117,1316,8417,3253M12.155
16/04/2019-1,62%-0,2817,0217,2516,9017,4446M12.287
15/04/20192,91%0,4917,3016,9516,8217,3059M11.422
12/04/20190,30%0,0516,8116,7916,3817,41110M16.794
11/04/2019-1,99%-0,3416,7617,1016,6317,1036M10.260
10/04/2019-2,84%-0,5017,1017,6016,7417,7455M11.092
09/04/2019-1,40%-0,2517,6017,8217,5217,8239M9.866
08/04/20190,90%0,1617,8517,7517,6617,9636M7.770
05/04/20190,80%0,1417,6917,6017,3017,7028M7.071
04/04/20192,15%0,3717,5517,2817,0417,5539M7.189
03/04/2019-0,69%-0,1217,1817,4517,0117,5123M7.935
02/04/2019-1,26%-0,2217,3017,6717,2117,7835M6.684
01/04/20193,18%0,5417,5217,1816,9917,6082M8.380
29/03/2019-1,91%-0,3316,9817,3416,9817,7647M10.117
28/03/20193,84%0,6417,3116,6616,5217,3746M13.467


*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