Cotação atual, histórico e gráfico do papel: ENBR3

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 ENBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2022	-1,11%	-0,24	21,40	21,70	21,40	21,87	80M	11.487
19/01/2022	2,37%	0,50	21,64	21,21	21,09	22,04	153M	20.883
18/01/2022	0,28%	0,06	21,14	21,09	20,90	21,16	70M	11.219
17/01/2022	1,35%	0,28	21,08	20,65	20,64	21,42	89M	18.042
14/01/2022	1,56%	0,32	20,80	20,48	20,40	20,92	78M	12.264
13/01/2022	0,05%	0,01	20,48	20,56	20,25	20,77	74M	14.696
12/01/2022	2,76%	0,55	20,47	19,95	19,81	20,55	74M	16.030
11/01/2022	1,01%	0,20	19,92	19,72	19,60	19,99	59M	13.053
10/01/2022	-0,05%	-0,01	19,72	19,59	19,49	19,83	102M	14.269
07/01/2022	0,46%	0,09	19,73	19,53	19,30	19,77	76M	15.333
06/01/2022	-0,91%	-0,18	19,64	19,72	19,48	19,85	55M	11.192

05/01/2022	-4,34%	-0,90	19,82	19,93	19,63	20,18	85M	16.141
04/01/2022	-0,10%	-0,02	20,72	20,86	20,57	21,06	101M	19.597
03/01/2022	-0,96%	-0,20	20,74	21,01	20,56	21,19	72M	15.444
30/12/2021	2,25%	0,46	20,94	20,65	20,51	20,98	89M	11.634
29/12/2021	-1,68%	-0,35	20,48	20,73	20,37	20,82	37M	6.363
28/12/2021	-0,29%	-0,06	20,83	20,82	20,69	21,03	29M	7.393
27/12/2021	0,53%	0,11	20,89	20,67	20,67	20,94	31M	6.973
23/12/2021	0,39%	0,08	20,78	20,77	20,60	21,05	41M	8.460
22/12/2021	0,05%	0,01	20,70	20,62	20,51	20,82	46M	8.212
21/12/2021	-1,00%	-0,21	20,69	20,85	20,60	20,89	58M	9.263
20/12/2021	-0,76%	-0,16	20,90	20,86	20,73	21,04	63M	11.099
17/12/2021	1,01%	0,21	21,06	20,68	20,58	21,26	98M	15.662
16/12/2021	-0,95%	-0,20	20,85	21,11	20,70	21,23	68M	12.367
15/12/2021	-0,75%	-0,16	21,05	21,23	20,85	21,24	78M	18.682
14/12/2021	-0,56%	-0,12	21,21	21,54	21,19	21,70	67M	15.369
13/12/2021	0,85%	0,18	21,33	21,14	21,12	21,68	56M	10.508
10/12/2021	0,24%	0,05	21,15	21,16	21,05	21,34	48M	10.994
09/12/2021	-1,36%	-0,29	21,10	21,40	20,94	21,45	50M	11.833
08/12/2021	0,61%	0,13	21,39	21,31	21,19	21,53	38M	9.435
07/12/2021	-0,79%	-0,17	21,26	21,53	20,98	21,62	58M	11.151
06/12/2021	0,00%	0,00	21,43	21,56	21,25	21,76	42M	8.611
03/12/2021	0,05%	0,01	21,43	21,43	21,21	21,70	69M	12.261
02/12/2021	1,04%	0,22	21,42	21,34	21,26	21,58	110M	17.704
01/12/2021	-0,93%	-0,20	21,20	21,46	21,12	21,67	136M	27.592
30/11/2021	0,05%	0,01	21,40	21,44	21,20	21,68	126M	19.872
29/11/2021	1,47%	0,31	21,39	21,32	21,32	21,63	78M	14.439
26/11/2021	-1,08%	-0,23	21,08	20,87	20,82	21,30	71M	16.367
25/11/2021	0,90%	0,19	21,31	21,28	21,15	21,65	48M	11.167
24/11/2021	1,00%	0,21	21,12	20,83	20,76	21,36	71M	16.116
23/11/2021	0,82%	0,17	20,91	20,83	20,64	21,03	88M	18.266
22/11/2021	-0,86%	-0,18	20,74	21,06	20,63	21,13	58M	11.732
19/11/2021	1,55%	0,32	20,92	20,60	20,60	21,13	49M	9.965
18/11/2021	0,34%	0,07	20,60	20,71	20,51	20,90	63M	11.507
17/11/2021	-1,25%	-0,26	20,53	20,81	20,45	20,98	72M	17.358
16/11/2021	-1,24%	-0,26	20,79	21,15	20,71	21,18	58M	12.873
12/11/2021	-0,71%	-0,15	21,05	21,14	20,93	21,38	54M	10.218
11/11/2021	2,51%	0,52	21,20	20,95	20,87	21,47	104M	17.287
10/11/2021	2,33%	0,47	20,68	20,26	20,24	20,81	87M	15.688
09/11/2021	0,70%	0,14	20,21	20,11	20,05	20,46	60M	11.007
08/11/2021	-0,20%	-0,04	20,07	20,05	19,95	20,28	60M	9.467
05/11/2021	1,06%	0,21	20,11	19,93	19,93	20,38	55M	12.089
04/11/2021	-2,02%	-0,41	19,90	20,26	19,83	20,51	66M	11.260
03/11/2021	1,75%	0,35	20,31	19,90	19,83	20,54	161M	28.320
01/11/2021	1,84%	0,36	19,96	20,10	19,56	20,29	111M	17.885
29/10/2021	-0,36%	-0,07	19,60	19,68	19,60	20,07	79M	15.499
28/10/2021	-1,65%	-0,33	19,67	19,81	19,58	20,27	77M	14.222
27/10/2021	1,68%	0,33	20,00	19,63	19,63	20,40	89M	19.219
26/10/2021	2,23%	0,43	19,67	19,96	19,45	19,98	106M	18.919
25/10/2021	1,10%	0,21	19,24	19,22	19,02	19,37	69M	17.147
22/10/2021	-0,94%	-0,18	19,03	19,07	18,10	19,13	108M	20.615
21/10/2021	-1,18%	-0,23	19,21	19,08	18,94	19,44	127M	19.200
20/10/2021	2,32%	0,44	19,44	19,04	19,04	19,76	88M	14.871
19/10/2021	-1,61%	-0,31	19,00	19,28	18,85	19,30	82M	18.945
18/10/2021	0,84%	0,16	19,31	19,00	18,90	19,38	48M	11.736
15/10/2021	0,95%	0,18	19,15	19,11	19,00	19,23	64M	15.490
14/10/2021	-0,68%	-0,13	18,97	19,09	18,85	19,23	65M	12.330
13/10/2021	2,52%	0,47	19,10	18,63	18,62	19,19	66M	16.751
11/10/2021	1,69%	0,31	18,63	18,31	18,22	18,93	70M	14.827
08/10/2021	2,81%	0,50	18,32	17,87	17,84	18,46	53M	10.876
07/10/2021	1,02%	0,18	17,82	17,72	17,48	17,90	64M	12.991
06/10/2021	-1,12%	-0,20	17,64	17,75	17,41	17,80	55M	12.883
05/10/2021	-2,09%	-0,38	17,84	18,24	17,84	18,24	48M	10.132
04/10/2021	-0,76%	-0,14	18,22	18,35	18,04	18,35	54M	11.459
01/10/2021	0,00%	0,00	18,36	18,48	18,22	18,53	44M	9.271
30/09/2021	-0,65%	-0,12	18,36	18,68	18,36	18,95	62M	10.333
29/09/2021	0,33%	0,06	18,48	18,52	18,40	18,69	44M	8.997
28/09/2021	-0,86%	-0,16	18,42	18,49	18,33	18,69	46M	8.653
27/09/2021	0,60%	0,11	18,58	18,47	18,40	18,69	55M	11.040
24/09/2021	-0,11%	-0,02	18,47	18,41	18,29	18,54	35M	6.769
23/09/2021	-0,86%	-0,16	18,49	18,64	18,47	18,80	36M	6.634
22/09/2021	2,14%	0,39	18,65	18,45	18,32	18,81	65M	11.706
21/09/2021	0,33%	0,06	18,26	18,20	18,12	18,38	54M	11.845
20/09/2021	0,11%	0,02	18,20	17,99	17,98	18,22	60M	10.708
17/09/2021	0,17%	0,03	18,18	18,13	17,89	18,18	53M	8.219
16/09/2021	0,67%	0,12	18,15	17,93	17,84	18,21	90M	13.156
15/09/2021	-0,93%	-0,17	18,03	18,19	17,90	18,19	58M	8.850
14/09/2021	-0,16%	-0,03	18,20	18,30	18,07	18,39	35M	8.036
13/09/2021	1,67%	0,30	18,23	18,25	18,04	18,34	40M	10.476
10/09/2021	-0,88%	-0,16	17,93	18,26	17,89	18,35	56M	12.045
09/09/2021	2,09%	0,37	18,09	17,77	17,71	18,29	73M	14.809
08/09/2021	-4,27%	-0,79	17,72	18,44	17,72	18,44	59M	14.354
06/09/2021	0,93%	0,17	18,51	18,31	18,21	18,64	36M	9.124
03/09/2021	-1,13%	-0,21	18,34	18,56	18,32	18,62	89M	15.684
02/09/2021	-1,07%	-0,20	18,55	18,69	18,48	18,78	58M	13.650
01/09/2021	1,68%	0,31	18,75	18,50	18,50	18,93	54M	12.206
31/08/2021	0,00%	0,00	18,44	18,41	18,31	18,66	35M	7.313
30/08/2021	-0,91%	-0,17	18,44	18,53	18,32	18,54	36M	9.218
27/08/2021	0,92%	0,17	18,61	18,50	18,32	18,63	33M	7.334
26/08/2021	-1,28%	-0,24	18,44	18,59	18,44	18,75	45M	11.480
25/08/2021	1,08%	0,20	18,68	18,48	18,34	18,73	51M	10.074
24/08/2021	2,33%	0,42	18,48	18,20	18,05	18,54	45M	8.546
23/08/2021	-1,90%	-0,35	18,06	18,40	18,04	18,44	34M	9.823
20/08/2021	2,45%	0,44	18,41	17,83	17,81	18,45	59M	13.975
19/08/2021	3,39%	0,59	17,97	17,26	17,18	18,09	72M	14.934
18/08/2021	-0,63%	-0,11	17,38	17,51	17,32	17,62	61M	16.484
17/08/2021	-0,68%	-0,12	17,49	17,54	17,30	17,75	69M	14.453
16/08/2021	-0,17%	-0,03	17,61	17,55	17,53	17,84	51M	12.049
13/08/2021	1,44%	0,25	17,64	17,51	17,48	17,70	51M	12.104
12/08/2021	-0,57%	-0,10	17,39	17,55	17,39	17,68	50M	14.601
11/08/2021	1,16%	0,20	17,49	17,36	17,19	17,71	70M	17.404
10/08/2021	-0,92%	-0,16	17,29	17,49	17,25	17,56	49M	14.541
09/08/2021	1,45%	0,25	17,45	17,21	17,20	17,52	34M	10.348
06/08/2021	0,53%	0,09	17,20	17,11	17,11	17,42	40M	12.184
05/08/2021	-0,41%	-0,07	17,11	17,38	17,10	17,47	50M	11.045
04/08/2021	-0,75%	-0,13	17,18	17,23	16,96	17,35	51M	12.396
03/08/2021	-0,06%	-0,01	17,31	17,36	17,02	17,39	42M	9.473
02/08/2021	1,11%	0,19	17,32	17,25	17,25	17,62	46M	10.343
30/07/2021	-1,61%	-0,28	17,13	17,39	17,13	17,50	64M	10.195
29/07/2021	-1,47%	-0,26	17,41	17,69	17,41	17,71	29M	6.070
28/07/2021	0,40%	0,07	17,67	17,62	17,49	17,71	43M	8.985
27/07/2021	-0,79%	-0,14	17,60	17,81	17,56	17,84	52M	9.661
26/07/2021	-0,78%	-0,14	17,74	17,90	17,67	17,90	43M	9.831
23/07/2021	-1,00%	-0,18	17,88	18,06	17,82	18,10	25M	5.833
22/07/2021	1,01%	0,18	18,06	17,88	17,86	18,20	34M	7.440
21/07/2021	0,22%	0,04	17,88	17,84	17,76	17,99	29M	7.456
20/07/2021	-0,22%	-0,04	17,84	17,88	17,76	18,00	32M	7.342
19/07/2021	0,39%	0,07	17,88	17,74	17,68	18,01	58M	12.322
16/07/2021	0,74%	0,13	17,81	17,74	17,69	18,04	46M	8.236
15/07/2021	-0,34%	-0,06	17,68	17,73	17,55	17,82	46M	9.506
14/07/2021	0,40%	0,07	17,74	17,77	17,64	17,85	34M	7.826
13/07/2021	-0,17%	-0,03	17,67	17,69	17,56	17,73	30M	6.482
12/07/2021	1,09%	0,19	17,70	17,56	17,40	17,70	56M	13.211
08/07/2021	-	-	17,51	17,56	17,43	17,68	33M	8.971

Date,Open,High,Low,Close,Volume
20-Jan-22,21.70,21.87,21.40,21.40,80448209
19-Jan-22,21.21,22.04,21.09,21.64,153336078
18-Jan-22,21.09,21.16,20.90,21.14,70403508
17-Jan-22,20.65,21.42,20.64,21.08,89340087
14-Jan-22,20.48,20.92,20.40,20.80,77731144
13-Jan-22,20.56,20.77,20.25,20.48,74150563
12-Jan-22,19.95,20.55,19.81,20.47,74067495
11-Jan-22,19.72,19.99,19.60,19.92,58515090
10-Jan-22,19.59,19.83,19.49,19.72,102174210
07-Jan-22,19.53,19.77,19.30,19.73,76468952
06-Jan-22,19.72,19.85,19.48,19.64,54875186
05-Jan-22,19.93,20.18,19.63,19.82,84525142
04-Jan-22,20.86,21.06,20.57,20.72,101148228
03-Jan-22,21.01,21.19,20.56,20.74,72268750
30-Dec-21,20.65,20.98,20.51,20.94,89210342
29-Dec-21,20.73,20.82,20.37,20.48,37413457
28-Dec-21,20.82,21.03,20.69,20.83,28563154
27-Dec-21,20.67,20.94,20.67,20.89,30635094
23-Dec-21,20.77,21.05,20.60,20.78,41427719
22-Dec-21,20.62,20.82,20.51,20.70,46155451
21-Dec-21,20.85,20.89,20.60,20.69,58295127
20-Dec-21,20.86,21.04,20.73,20.90,63110834
17-Dec-21,20.68,21.26,20.58,21.06,97934741
16-Dec-21,21.11,21.23,20.70,20.85,68411554
15-Dec-21,21.23,21.24,20.85,21.05,77995072
14-Dec-21,21.54,21.70,21.19,21.21,67101217
13-Dec-21,21.14,21.68,21.12,21.33,55586250
10-Dec-21,21.16,21.34,21.05,21.15,48378055
09-Dec-21,21.40,21.45,20.94,21.10,49879348
08-Dec-21,21.31,21.53,21.19,21.39,37585081
07-Dec-21,21.53,21.62,20.98,21.26,57975190
06-Dec-21,21.56,21.76,21.25,21.43,42223584
03-Dec-21,21.43,21.70,21.21,21.43,68847704
02-Dec-21,21.34,21.58,21.26,21.42,109919947
01-Dec-21,21.46,21.67,21.12,21.20,135622437
30-Nov-21,21.44,21.68,21.20,21.40,125712635
29-Nov-21,21.32,21.63,21.32,21.39,77601097
26-Nov-21,20.87,21.30,20.82,21.08,71328160
25-Nov-21,21.28,21.65,21.15,21.31,48065566
24-Nov-21,20.83,21.36,20.76,21.12,70657001
23-Nov-21,20.83,21.03,20.64,20.91,87829572
22-Nov-21,21.06,21.13,20.63,20.74,57934521
19-Nov-21,20.60,21.13,20.60,20.92,48630470
18-Nov-21,20.71,20.90,20.51,20.60,63459591
17-Nov-21,20.81,20.98,20.45,20.53,71636191
16-Nov-21,21.15,21.18,20.71,20.79,58026905
12-Nov-21,21.14,21.38,20.93,21.05,54473256
11-Nov-21,20.95,21.47,20.87,21.20,103535995
10-Nov-21,20.26,20.81,20.24,20.68,86685815
09-Nov-21,20.11,20.46,20.05,20.21,60216729
08-Nov-21,20.05,20.28,19.95,20.07,59666584
05-Nov-21,19.93,20.38,19.93,20.11,55176853
04-Nov-21,20.26,20.51,19.83,19.90,66405239
03-Nov-21,19.90,20.54,19.83,20.31,161270110
01-Nov-21,20.10,20.29,19.56,19.96,110591524
29-Oct-21,19.68,20.07,19.60,19.60,78804183
28-Oct-21,19.81,20.27,19.58,19.67,77024283
27-Oct-21,19.63,20.40,19.63,20.00,89262928
26-Oct-21,19.96,19.98,19.45,19.67,105732035
25-Oct-21,19.22,19.37,19.02,19.24,68626798
22-Oct-21,19.07,19.13,18.10,19.03,107983996
21-Oct-21,19.08,19.44,18.94,19.21,127211442
20-Oct-21,19.04,19.76,19.04,19.44,87525566
19-Oct-21,19.28,19.30,18.85,19.00,81987246
18-Oct-21,19.00,19.38,18.90,19.31,48328328
15-Oct-21,19.11,19.23,19.00,19.15,64474679
14-Oct-21,19.09,19.23,18.85,18.97,64506235
13-Oct-21,18.63,19.19,18.62,19.10,66388038
11-Oct-21,18.31,18.93,18.22,18.63,70018071
08-Oct-21,17.87,18.46,17.84,18.32,52672338
07-Oct-21,17.72,17.90,17.48,17.82,63772287
06-Oct-21,17.75,17.80,17.41,17.64,54665722
05-Oct-21,18.24,18.24,17.84,17.84,47785310
04-Oct-21,18.35,18.35,18.04,18.22,54092558
01-Oct-21,18.48,18.53,18.22,18.36,43953236
30-Sep-21,18.68,18.95,18.36,18.36,62258674
29-Sep-21,18.52,18.69,18.40,18.48,44054812
28-Sep-21,18.49,18.69,18.33,18.42,45721452
27-Sep-21,18.47,18.69,18.40,18.58,55172307
24-Sep-21,18.41,18.54,18.29,18.47,34925958
23-Sep-21,18.64,18.80,18.47,18.49,36088147
22-Sep-21,18.45,18.81,18.32,18.65,64920387
21-Sep-21,18.20,18.38,18.12,18.26,53598054
20-Sep-21,17.99,18.22,17.98,18.20,59815412
17-Sep-21,18.13,18.18,17.89,18.18,52860085
16-Sep-21,17.93,18.21,17.84,18.15,90420981
15-Sep-21,18.19,18.19,17.90,18.03,58364388
14-Sep-21,18.30,18.39,18.07,18.20,35061455
13-Sep-21,18.25,18.34,18.04,18.23,39785794
10-Sep-21,18.26,18.35,17.89,17.93,56069797
09-Sep-21,17.77,18.29,17.71,18.09,72954193
08-Sep-21,18.44,18.44,17.72,17.72,59052766
06-Sep-21,18.31,18.64,18.21,18.51,35785176
03-Sep-21,18.56,18.62,18.32,18.34,88707765
02-Sep-21,18.69,18.78,18.48,18.55,57759943
01-Sep-21,18.50,18.93,18.50,18.75,53768203
31-Aug-21,18.41,18.66,18.31,18.44,34613195
30-Aug-21,18.53,18.54,18.32,18.44,35667305
27-Aug-21,18.50,18.63,18.32,18.61,32814458
26-Aug-21,18.59,18.75,18.44,18.44,45498986
25-Aug-21,18.48,18.73,18.34,18.68,51197387
24-Aug-21,18.20,18.54,18.05,18.48,44780112
23-Aug-21,18.40,18.44,18.04,18.06,33599439
20-Aug-21,17.83,18.45,17.81,18.41,59149350
19-Aug-21,17.26,18.09,17.18,17.97,72042653
18-Aug-21,17.51,17.62,17.32,17.38,60928518
17-Aug-21,17.54,17.75,17.30,17.49,68545815
16-Aug-21,17.55,17.84,17.53,17.61,51174690
13-Aug-21,17.51,17.70,17.48,17.64,51099404
12-Aug-21,17.55,17.68,17.39,17.39,49810720
11-Aug-21,17.36,17.71,17.19,17.49,69596120
10-Aug-21,17.49,17.56,17.25,17.29,49252759
09-Aug-21,17.21,17.52,17.20,17.45,34225673
06-Aug-21,17.11,17.42,17.11,17.20,39737800
05-Aug-21,17.38,17.47,17.10,17.11,50339486
04-Aug-21,17.23,17.35,16.96,17.18,51205658
03-Aug-21,17.36,17.39,17.02,17.31,42099911
02-Aug-21,17.25,17.62,17.25,17.32,45571920
30-Jul-21,17.39,17.50,17.13,17.13,63661886
29-Jul-21,17.69,17.71,17.41,17.41,28605440
28-Jul-21,17.62,17.71,17.49,17.67,43080296
27-Jul-21,17.81,17.84,17.56,17.60,51745046
26-Jul-21,17.90,17.90,17.67,17.74,43317134
23-Jul-21,18.06,18.10,17.82,17.88,25312871
22-Jul-21,17.88,18.20,17.86,18.06,33975259
21-Jul-21,17.84,17.99,17.76,17.88,29045166
20-Jul-21,17.88,18.00,17.76,17.84,31605177
19-Jul-21,17.74,18.01,17.68,17.88,57723036
16-Jul-21,17.74,18.04,17.69,17.81,45672055
15-Jul-21,17.73,17.82,17.55,17.68,46121872
14-Jul-21,17.77,17.85,17.64,17.74,33743908
13-Jul-21,17.69,17.73,17.56,17.67,29883469
12-Jul-21,17.56,17.70,17.40,17.70,56369438
08-Jul-21,17.56,17.68,17.43,17.51,33443789

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENBR3

cotações, gráficos e mais...