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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/12/2018-1,07%-0,1513,8313,9813,7714,2028M7.484
14/12/2018-0,36%-0,0513,9813,9813,8814,1125M6.898
13/12/20182,56%0,3514,0313,7513,7114,0336M8.715
12/12/2018-1,58%-0,2213,6813,8913,6314,1149M14.432
11/12/20180,43%0,0613,9013,9013,8014,0033M12.586
10/12/20180,29%0,0413,8413,7913,6614,0247M12.413
07/12/2018-0,14%-0,0213,8013,8713,6913,8844M10.573
06/12/2018-0,79%-0,1113,8213,8513,6513,9737M13.369
05/12/20180,80%0,1113,9313,9413,8114,1146M15.073
04/12/2018-1,50%-0,2113,8214,0513,8114,1166M19.502
03/12/20182,48%0,3414,0313,9813,7714,0375M20.096
30/11/2018-0,07%-0,0113,6913,6313,5614,05573M16.144
29/11/20180,51%0,0713,7013,5113,5113,7747M9.244
28/11/20181,79%0,2413,6313,3113,2613,6871M14.260
27/11/20181,75%0,2313,3913,2013,1813,5159M13.443
26/11/2018-0,15%-0,0213,1613,2813,1613,6252M13.755
23/11/2018-2,37%-0,3213,1813,5013,1813,5851M10.152
22/11/2018-2,17%-0,3013,5013,8513,4213,8527M4.600
21/11/20180,00%0,0013,8013,7413,5713,8136M9.235
19/11/20180,29%0,0413,8013,7713,6613,9845M10.877
16/11/20182,08%0,2813,7613,4813,4113,8061M17.070
14/11/2018-4,80%-0,6813,4813,9713,1414,01226M31.586
13/11/20182,98%0,4114,1613,8013,7414,1959M13.736
12/11/2018-0,94%-0,1313,7513,8813,7113,9924M7.736
09/11/20180,07%0,0113,8813,8713,6813,9633M10.697
08/11/2018-1,49%-0,2113,8714,0813,7414,2230M7.856
07/11/2018-0,14%-0,0214,0814,1913,9714,2640M12.806
06/11/2018-0,21%-0,0314,1014,0113,9514,2973M13.630
05/11/20180,86%0,1214,1314,0813,9814,2666M16.929
01/11/20180,07%0,0114,0114,3013,9814,3157M12.817
31/10/2018-0,71%-0,1014,0014,2013,8714,2250M11.475
30/10/20180,00%0,0014,1014,2913,8414,3466M14.817
29/10/2018-1,74%-0,2514,1014,5013,9814,6564M15.243
26/10/20180,28%0,0414,3514,4914,2514,6040M13.660
25/10/20180,85%0,1214,3114,2114,1814,5431M10.514
24/10/2018-0,91%-0,1314,1914,4414,1914,5047M12.399
23/10/20181,20%0,1714,3213,9713,9614,4665M14.910
22/10/20180,35%0,0514,1514,2213,9714,3038M10.842
19/10/2018-0,56%-0,0814,1014,1113,9814,2558M7.418
18/10/20181,07%0,1514,1813,9913,9814,2596M11.479
17/10/2018-1,41%-0,2014,0314,1014,0114,2646M11.973
16/10/20182,23%0,3114,2314,0413,9514,2339M11.817
15/10/20182,28%0,3113,9213,7713,7714,0439M13.109
11/10/2018-0,44%-0,0613,6113,8613,6014,0746M13.152
10/10/2018-2,36%-0,3313,6713,8413,6714,0630M9.459
09/10/20180,65%0,0914,0013,9513,9414,3659M11.729
08/10/20180,72%0,1013,9114,0013,8214,1186M18.430
05/10/2018-0,07%-0,0113,8113,9113,7213,9129M9.944
04/10/20181,10%0,1513,8213,6713,4813,8436M10.173
03/10/20183,88%0,5113,6713,3013,3013,8062M17.920
02/10/20184,11%0,5213,1612,7512,7213,2234M13.633
01/10/2018-1,17%-0,1512,6412,7112,5312,8215M5.602
28/09/2018-1,16%-0,1512,7912,8012,6912,8863M7.346
27/09/20182,21%0,2812,9412,6412,6412,9627M11.259
26/09/20180,16%0,0212,6612,7012,4812,8033M10.765
25/09/2018-1,02%-0,1312,6412,6512,5612,7741M10.639
24/09/2018-0,93%-0,1212,7712,8012,6312,8822M6.289
21/09/20183,04%0,3812,8912,6012,5612,9741M9.828
20/09/2018-1,11%-0,1412,5112,6612,4912,8547M10.341
19/09/2018-2,92%-0,3812,6512,9712,5313,0445M10.352
18/09/20180,85%0,1113,0312,9412,8013,0328M10.177
17/09/20180,94%0,1212,9212,7812,6912,9225M8.111
14/09/2018-0,08%-0,0112,8012,8912,6212,9821M7.319
13/09/2018-1,08%-0,1412,8112,9612,5813,0155M11.202
12/09/2018-1,52%-0,2012,9513,2112,8213,2441M8.853
11/09/2018-0,75%-0,1013,1513,0613,0113,2935M9.937
10/09/20180,76%0,1013,2513,2713,0213,3125M8.089
06/09/20180,15%0,0213,1513,2012,8813,3427M9.801
05/09/20180,46%0,0613,1313,0713,0013,2519M6.964
04/09/2018-1,95%-0,2613,0713,3012,9613,3835M12.094
03/09/2018-0,60%-0,0813,3313,3113,2613,4714M5.668
31/08/20181,28%0,1713,4113,2013,2013,5741M7.910
30/08/2018-2,29%-0,3113,2413,4713,2013,6832M10.749
29/08/20180,52%0,0713,5513,5013,4213,7136M11.222
28/08/2018-0,81%-0,1113,4813,5313,4313,6433M11.657
27/08/20180,22%0,0313,5913,6113,4813,7132M10.010
24/08/2018-2,24%-0,3113,5613,8713,5213,8933M8.743
23/08/2018-0,57%-0,0813,8713,8513,6013,8926M8.061
22/08/20180,94%0,1313,9513,7113,5713,9519M6.340
21/08/20180,14%0,0213,8213,7313,6413,9527M9.311
20/08/20180,66%0,0913,8013,6013,4113,8024M6.845
17/08/2018-1,30%-0,1813,7113,7913,5313,7928M8.645
16/08/20180,87%0,1213,8913,8513,6613,8924M6.749
15/08/2018-1,29%-0,1813,7713,8013,6613,9728M7.985
14/08/20182,20%0,3013,9513,7113,6413,9519M6.318
13/08/20181,11%0,1513,6513,5713,3313,6521M7.297
10/08/2018-2,67%-0,3713,5013,7713,4013,8928M9.570
09/08/2018-0,86%-0,1213,8713,9213,7314,0127M8.245
08/08/20180,65%0,0913,9913,9013,8814,1032M8.261
07/08/2018-0,71%-0,1013,9014,0113,8214,1428M6.855
06/08/2018-1,20%-0,1714,0014,1313,9814,1927M8.138
03/08/20181,43%0,2014,1713,9113,8014,1732M9.415
02/08/2018-0,92%-0,1313,9714,0013,8314,0549M6.808
01/08/20183,30%0,4514,1013,5813,5714,2264M9.366
31/07/2018-0,36%-0,0513,6513,6813,5413,8847M9.894
30/07/20180,22%0,0313,7013,6813,5113,7828M11.666
27/07/20180,07%0,0113,6713,7513,2613,8327M9.101
26/07/2018-5,14%-0,7413,6614,4113,5914,4550M14.997
25/07/20183,60%0,5014,4013,8613,7614,4838M8.055
24/07/20180,72%0,1013,9013,9213,7214,0021M6.313
23/07/2018-1,00%-0,1413,8013,9813,7314,0938M5.145


*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. (v2.3.0)
www.ibovx.com.br