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
20/01/2022-1,11%-0,2421,4021,7021,4021,8780M11.487
19/01/20222,37%0,5021,6421,2121,0922,04153M20.883
18/01/20220,28%0,0621,1421,0920,9021,1670M11.219
17/01/20221,35%0,2821,0820,6520,6421,4289M18.042
14/01/20221,56%0,3220,8020,4820,4020,9278M12.264
13/01/20220,05%0,0120,4820,5620,2520,7774M14.696
12/01/20222,76%0,5520,4719,9519,8120,5574M16.030
11/01/20221,01%0,2019,9219,7219,6019,9959M13.053
10/01/2022-0,05%-0,0119,7219,5919,4919,83102M14.269
07/01/20220,46%0,0919,7319,5319,3019,7776M15.333
06/01/2022-0,91%-0,1819,6419,7219,4819,8555M11.192
05/01/2022-4,34%-0,9019,8219,9319,6320,1885M16.141
04/01/2022-0,10%-0,0220,7220,8620,5721,06101M19.597
03/01/2022-0,96%-0,2020,7421,0120,5621,1972M15.444
30/12/20212,25%0,4620,9420,6520,5120,9889M11.634
29/12/2021-1,68%-0,3520,4820,7320,3720,8237M6.363
28/12/2021-0,29%-0,0620,8320,8220,6921,0329M7.393
27/12/20210,53%0,1120,8920,6720,6720,9431M6.973
23/12/20210,39%0,0820,7820,7720,6021,0541M8.460
22/12/20210,05%0,0120,7020,6220,5120,8246M8.212
21/12/2021-1,00%-0,2120,6920,8520,6020,8958M9.263
20/12/2021-0,76%-0,1620,9020,8620,7321,0463M11.099
17/12/20211,01%0,2121,0620,6820,5821,2698M15.662
16/12/2021-0,95%-0,2020,8521,1120,7021,2368M12.367
15/12/2021-0,75%-0,1621,0521,2320,8521,2478M18.682
14/12/2021-0,56%-0,1221,2121,5421,1921,7067M15.369
13/12/20210,85%0,1821,3321,1421,1221,6856M10.508
10/12/20210,24%0,0521,1521,1621,0521,3448M10.994
09/12/2021-1,36%-0,2921,1021,4020,9421,4550M11.833
08/12/20210,61%0,1321,3921,3121,1921,5338M9.435
07/12/2021-0,79%-0,1721,2621,5320,9821,6258M11.151
06/12/20210,00%0,0021,4321,5621,2521,7642M8.611
03/12/20210,05%0,0121,4321,4321,2121,7069M12.261
02/12/20211,04%0,2221,4221,3421,2621,58110M17.704
01/12/2021-0,93%-0,2021,2021,4621,1221,67136M27.592
30/11/20210,05%0,0121,4021,4421,2021,68126M19.872
29/11/20211,47%0,3121,3921,3221,3221,6378M14.439
26/11/2021-1,08%-0,2321,0820,8720,8221,3071M16.367
25/11/20210,90%0,1921,3121,2821,1521,6548M11.167
24/11/20211,00%0,2121,1220,8320,7621,3671M16.116
23/11/20210,82%0,1720,9120,8320,6421,0388M18.266
22/11/2021-0,86%-0,1820,7421,0620,6321,1358M11.732
19/11/20211,55%0,3220,9220,6020,6021,1349M9.965
18/11/20210,34%0,0720,6020,7120,5120,9063M11.507
17/11/2021-1,25%-0,2620,5320,8120,4520,9872M17.358
16/11/2021-1,24%-0,2620,7921,1520,7121,1858M12.873
12/11/2021-0,71%-0,1521,0521,1420,9321,3854M10.218
11/11/20212,51%0,5221,2020,9520,8721,47104M17.287
10/11/20212,33%0,4720,6820,2620,2420,8187M15.688
09/11/20210,70%0,1420,2120,1120,0520,4660M11.007
08/11/2021-0,20%-0,0420,0720,0519,9520,2860M9.467
05/11/20211,06%0,2120,1119,9319,9320,3855M12.089
04/11/2021-2,02%-0,4119,9020,2619,8320,5166M11.260
03/11/20211,75%0,3520,3119,9019,8320,54161M28.320
01/11/20211,84%0,3619,9620,1019,5620,29111M17.885
29/10/2021-0,36%-0,0719,6019,6819,6020,0779M15.499
28/10/2021-1,65%-0,3319,6719,8119,5820,2777M14.222
27/10/20211,68%0,3320,0019,6319,6320,4089M19.219
26/10/20212,23%0,4319,6719,9619,4519,98106M18.919
25/10/20211,10%0,2119,2419,2219,0219,3769M17.147
22/10/2021-0,94%-0,1819,0319,0718,1019,13108M20.615
21/10/2021-1,18%-0,2319,2119,0818,9419,44127M19.200
20/10/20212,32%0,4419,4419,0419,0419,7688M14.871
19/10/2021-1,61%-0,3119,0019,2818,8519,3082M18.945
18/10/20210,84%0,1619,3119,0018,9019,3848M11.736
15/10/20210,95%0,1819,1519,1119,0019,2364M15.490
14/10/2021-0,68%-0,1318,9719,0918,8519,2365M12.330
13/10/20212,52%0,4719,1018,6318,6219,1966M16.751
11/10/20211,69%0,3118,6318,3118,2218,9370M14.827
08/10/20212,81%0,5018,3217,8717,8418,4653M10.876
07/10/20211,02%0,1817,8217,7217,4817,9064M12.991
06/10/2021-1,12%-0,2017,6417,7517,4117,8055M12.883
05/10/2021-2,09%-0,3817,8418,2417,8418,2448M10.132
04/10/2021-0,76%-0,1418,2218,3518,0418,3554M11.459
01/10/20210,00%0,0018,3618,4818,2218,5344M9.271
30/09/2021-0,65%-0,1218,3618,6818,3618,9562M10.333
29/09/20210,33%0,0618,4818,5218,4018,6944M8.997
28/09/2021-0,86%-0,1618,4218,4918,3318,6946M8.653
27/09/20210,60%0,1118,5818,4718,4018,6955M11.040
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--17,5117,5617,4317,6833M8.971


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito