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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações ENBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/12/2018	-1,07%	-0,15	13,83	13,98	13,77	14,20	28M	7.484
14/12/2018	-0,36%	-0,05	13,98	13,98	13,88	14,11	25M	6.898
13/12/2018	2,56%	0,35	14,03	13,75	13,71	14,03	36M	8.715
12/12/2018	-1,58%	-0,22	13,68	13,89	13,63	14,11	49M	14.432
11/12/2018	0,43%	0,06	13,90	13,90	13,80	14,00	33M	12.586
10/12/2018	0,29%	0,04	13,84	13,79	13,66	14,02	47M	12.413
07/12/2018	-0,14%	-0,02	13,80	13,87	13,69	13,88	44M	10.573
06/12/2018	-0,79%	-0,11	13,82	13,85	13,65	13,97	37M	13.369
05/12/2018	0,80%	0,11	13,93	13,94	13,81	14,11	46M	15.073
04/12/2018	-1,50%	-0,21	13,82	14,05	13,81	14,11	66M	19.502
03/12/2018	2,48%	0,34	14,03	13,98	13,77	14,03	75M	20.096
30/11/2018	-0,07%	-0,01	13,69	13,63	13,56	14,05	573M	16.144
29/11/2018	0,51%	0,07	13,70	13,51	13,51	13,77	47M	9.244
28/11/2018	1,79%	0,24	13,63	13,31	13,26	13,68	71M	14.260
27/11/2018	1,75%	0,23	13,39	13,20	13,18	13,51	59M	13.443
26/11/2018	-0,15%	-0,02	13,16	13,28	13,16	13,62	52M	13.755
23/11/2018	-2,37%	-0,32	13,18	13,50	13,18	13,58	51M	10.152
22/11/2018	-2,17%	-0,30	13,50	13,85	13,42	13,85	27M	4.600
21/11/2018	0,00%	0,00	13,80	13,74	13,57	13,81	36M	9.235
19/11/2018	0,29%	0,04	13,80	13,77	13,66	13,98	45M	10.877
16/11/2018	2,08%	0,28	13,76	13,48	13,41	13,80	61M	17.070
14/11/2018	-4,80%	-0,68	13,48	13,97	13,14	14,01	226M	31.586
13/11/2018	2,98%	0,41	14,16	13,80	13,74	14,19	59M	13.736
12/11/2018	-0,94%	-0,13	13,75	13,88	13,71	13,99	24M	7.736
09/11/2018	0,07%	0,01	13,88	13,87	13,68	13,96	33M	10.697
08/11/2018	-1,49%	-0,21	13,87	14,08	13,74	14,22	30M	7.856
07/11/2018	-0,14%	-0,02	14,08	14,19	13,97	14,26	40M	12.806
06/11/2018	-0,21%	-0,03	14,10	14,01	13,95	14,29	73M	13.630
05/11/2018	0,86%	0,12	14,13	14,08	13,98	14,26	66M	16.929
01/11/2018	0,07%	0,01	14,01	14,30	13,98	14,31	57M	12.817
31/10/2018	-0,71%	-0,10	14,00	14,20	13,87	14,22	50M	11.475
30/10/2018	0,00%	0,00	14,10	14,29	13,84	14,34	66M	14.817
29/10/2018	-1,74%	-0,25	14,10	14,50	13,98	14,65	64M	15.243
26/10/2018	0,28%	0,04	14,35	14,49	14,25	14,60	40M	13.660
25/10/2018	0,85%	0,12	14,31	14,21	14,18	14,54	31M	10.514
24/10/2018	-0,91%	-0,13	14,19	14,44	14,19	14,50	47M	12.399
23/10/2018	1,20%	0,17	14,32	13,97	13,96	14,46	65M	14.910
22/10/2018	0,35%	0,05	14,15	14,22	13,97	14,30	38M	10.842
19/10/2018	-0,56%	-0,08	14,10	14,11	13,98	14,25	58M	7.418
18/10/2018	1,07%	0,15	14,18	13,99	13,98	14,25	96M	11.479
17/10/2018	-1,41%	-0,20	14,03	14,10	14,01	14,26	46M	11.973
16/10/2018	2,23%	0,31	14,23	14,04	13,95	14,23	39M	11.817
15/10/2018	2,28%	0,31	13,92	13,77	13,77	14,04	39M	13.109
11/10/2018	-0,44%	-0,06	13,61	13,86	13,60	14,07	46M	13.152
10/10/2018	-2,36%	-0,33	13,67	13,84	13,67	14,06	30M	9.459
09/10/2018	0,65%	0,09	14,00	13,95	13,94	14,36	59M	11.729
08/10/2018	0,72%	0,10	13,91	14,00	13,82	14,11	86M	18.430
05/10/2018	-0,07%	-0,01	13,81	13,91	13,72	13,91	29M	9.944
04/10/2018	1,10%	0,15	13,82	13,67	13,48	13,84	36M	10.173
03/10/2018	3,88%	0,51	13,67	13,30	13,30	13,80	62M	17.920
02/10/2018	4,11%	0,52	13,16	12,75	12,72	13,22	34M	13.633
01/10/2018	-1,17%	-0,15	12,64	12,71	12,53	12,82	15M	5.602
28/09/2018	-1,16%	-0,15	12,79	12,80	12,69	12,88	63M	7.346
27/09/2018	2,21%	0,28	12,94	12,64	12,64	12,96	27M	11.259
26/09/2018	0,16%	0,02	12,66	12,70	12,48	12,80	33M	10.765
25/09/2018	-1,02%	-0,13	12,64	12,65	12,56	12,77	41M	10.639
24/09/2018	-0,93%	-0,12	12,77	12,80	12,63	12,88	22M	6.289
21/09/2018	3,04%	0,38	12,89	12,60	12,56	12,97	41M	9.828
20/09/2018	-1,11%	-0,14	12,51	12,66	12,49	12,85	47M	10.341
19/09/2018	-2,92%	-0,38	12,65	12,97	12,53	13,04	45M	10.352
18/09/2018	0,85%	0,11	13,03	12,94	12,80	13,03	28M	10.177
17/09/2018	0,94%	0,12	12,92	12,78	12,69	12,92	25M	8.111
14/09/2018	-0,08%	-0,01	12,80	12,89	12,62	12,98	21M	7.319
13/09/2018	-1,08%	-0,14	12,81	12,96	12,58	13,01	55M	11.202
12/09/2018	-1,52%	-0,20	12,95	13,21	12,82	13,24	41M	8.853
11/09/2018	-0,75%	-0,10	13,15	13,06	13,01	13,29	35M	9.937
10/09/2018	0,76%	0,10	13,25	13,27	13,02	13,31	25M	8.089
06/09/2018	0,15%	0,02	13,15	13,20	12,88	13,34	27M	9.801
05/09/2018	0,46%	0,06	13,13	13,07	13,00	13,25	19M	6.964
04/09/2018	-1,95%	-0,26	13,07	13,30	12,96	13,38	35M	12.094
03/09/2018	-0,60%	-0,08	13,33	13,31	13,26	13,47	14M	5.668
31/08/2018	1,28%	0,17	13,41	13,20	13,20	13,57	41M	7.910
30/08/2018	-2,29%	-0,31	13,24	13,47	13,20	13,68	32M	10.749
29/08/2018	0,52%	0,07	13,55	13,50	13,42	13,71	36M	11.222
28/08/2018	-0,81%	-0,11	13,48	13,53	13,43	13,64	33M	11.657
27/08/2018	0,22%	0,03	13,59	13,61	13,48	13,71	32M	10.010
24/08/2018	-2,24%	-0,31	13,56	13,87	13,52	13,89	33M	8.743
23/08/2018	-0,57%	-0,08	13,87	13,85	13,60	13,89	26M	8.061
22/08/2018	0,94%	0,13	13,95	13,71	13,57	13,95	19M	6.340
21/08/2018	0,14%	0,02	13,82	13,73	13,64	13,95	27M	9.311
20/08/2018	0,66%	0,09	13,80	13,60	13,41	13,80	24M	6.845
17/08/2018	-1,30%	-0,18	13,71	13,79	13,53	13,79	28M	8.645
16/08/2018	0,87%	0,12	13,89	13,85	13,66	13,89	24M	6.749
15/08/2018	-1,29%	-0,18	13,77	13,80	13,66	13,97	28M	7.985
14/08/2018	2,20%	0,30	13,95	13,71	13,64	13,95	19M	6.318
13/08/2018	1,11%	0,15	13,65	13,57	13,33	13,65	21M	7.297
10/08/2018	-2,67%	-0,37	13,50	13,77	13,40	13,89	28M	9.570
09/08/2018	-0,86%	-0,12	13,87	13,92	13,73	14,01	27M	8.245
08/08/2018	0,65%	0,09	13,99	13,90	13,88	14,10	32M	8.261
07/08/2018	-0,71%	-0,10	13,90	14,01	13,82	14,14	28M	6.855
06/08/2018	-1,20%	-0,17	14,00	14,13	13,98	14,19	27M	8.138
03/08/2018	1,43%	0,20	14,17	13,91	13,80	14,17	32M	9.415
02/08/2018	-0,92%	-0,13	13,97	14,00	13,83	14,05	49M	6.808
01/08/2018	3,30%	0,45	14,10	13,58	13,57	14,22	64M	9.366
31/07/2018	-0,36%	-0,05	13,65	13,68	13,54	13,88	47M	9.894
30/07/2018	0,22%	0,03	13,70	13,68	13,51	13,78	28M	11.666
27/07/2018	0,07%	0,01	13,67	13,75	13,26	13,83	27M	9.101
26/07/2018	-5,14%	-0,74	13,66	14,41	13,59	14,45	50M	14.997
25/07/2018	3,60%	0,50	14,40	13,86	13,76	14,48	38M	8.055
24/07/2018	0,72%	0,10	13,90	13,92	13,72	14,00	21M	6.313
23/07/2018	-1,00%	-0,14	13,80	13,98	13,73	14,09	38M	5.145

Date,Open,High,Low,Close,Volume
17-Dec-18,13.98,14.20,13.77,13.83,27995934
14-Dec-18,13.98,14.11,13.88,13.98,25278464
13-Dec-18,13.75,14.03,13.71,14.03,35874789
12-Dec-18,13.89,14.11,13.63,13.68,49316737
11-Dec-18,13.90,14.00,13.80,13.90,33078852
10-Dec-18,13.79,14.02,13.66,13.84,47008323
07-Dec-18,13.87,13.88,13.69,13.80,44358796
06-Dec-18,13.85,13.97,13.65,13.82,37465448
05-Dec-18,13.94,14.11,13.81,13.93,45715042
04-Dec-18,14.05,14.11,13.81,13.82,66142180
03-Dec-18,13.98,14.03,13.77,14.03,74860437
30-Nov-18,13.63,14.05,13.56,13.69,573131286
29-Nov-18,13.51,13.77,13.51,13.70,46825302
28-Nov-18,13.31,13.68,13.26,13.63,71134673
27-Nov-18,13.20,13.51,13.18,13.39,59338832
26-Nov-18,13.28,13.62,13.16,13.16,51523146
23-Nov-18,13.50,13.58,13.18,13.18,50542756
22-Nov-18,13.85,13.85,13.42,13.50,27032268
21-Nov-18,13.74,13.81,13.57,13.80,36153365
19-Nov-18,13.77,13.98,13.66,13.80,45105412
16-Nov-18,13.48,13.80,13.41,13.76,60896966
14-Nov-18,13.97,14.01,13.14,13.48,225523616
13-Nov-18,13.80,14.19,13.74,14.16,59308617
12-Nov-18,13.88,13.99,13.71,13.75,23994853
09-Nov-18,13.87,13.96,13.68,13.88,33004850
08-Nov-18,14.08,14.22,13.74,13.87,29721970
07-Nov-18,14.19,14.26,13.97,14.08,40412554
06-Nov-18,14.01,14.29,13.95,14.10,72880380
05-Nov-18,14.08,14.26,13.98,14.13,66146777
01-Nov-18,14.30,14.31,13.98,14.01,57225713
31-Oct-18,14.20,14.22,13.87,14.00,49565874
30-Oct-18,14.29,14.34,13.84,14.10,66359020
29-Oct-18,14.50,14.65,13.98,14.10,63699574
26-Oct-18,14.49,14.60,14.25,14.35,39720488
25-Oct-18,14.21,14.54,14.18,14.31,30540993
24-Oct-18,14.44,14.50,14.19,14.19,46827984
23-Oct-18,13.97,14.46,13.96,14.32,64841208
22-Oct-18,14.22,14.30,13.97,14.15,38195830
19-Oct-18,14.11,14.25,13.98,14.10,58394511
18-Oct-18,13.99,14.25,13.98,14.18,96031967
17-Oct-18,14.10,14.26,14.01,14.03,46144818
16-Oct-18,14.04,14.23,13.95,14.23,39187377
15-Oct-18,13.77,14.04,13.77,13.92,39409024
11-Oct-18,13.86,14.07,13.60,13.61,45921388
10-Oct-18,13.84,14.06,13.67,13.67,30305500
09-Oct-18,13.95,14.36,13.94,14.00,59391432
08-Oct-18,14.00,14.11,13.82,13.91,86014577
05-Oct-18,13.91,13.91,13.72,13.81,28888094
04-Oct-18,13.67,13.84,13.48,13.82,35695265
03-Oct-18,13.30,13.80,13.30,13.67,62196380
02-Oct-18,12.75,13.22,12.72,13.16,34248965
01-Oct-18,12.71,12.82,12.53,12.64,14660073
28-Sep-18,12.80,12.88,12.69,12.79,62563159
27-Sep-18,12.64,12.96,12.64,12.94,26976253
26-Sep-18,12.70,12.80,12.48,12.66,32971446
25-Sep-18,12.65,12.77,12.56,12.64,40620858
24-Sep-18,12.80,12.88,12.63,12.77,22161510
21-Sep-18,12.60,12.97,12.56,12.89,41407038
20-Sep-18,12.66,12.85,12.49,12.51,47004891
19-Sep-18,12.97,13.04,12.53,12.65,44834549
18-Sep-18,12.94,13.03,12.80,13.03,27876765
17-Sep-18,12.78,12.92,12.69,12.92,25371964
14-Sep-18,12.89,12.98,12.62,12.80,20808023
13-Sep-18,12.96,13.01,12.58,12.81,54746456
12-Sep-18,13.21,13.24,12.82,12.95,40632911
11-Sep-18,13.06,13.29,13.01,13.15,34781232
10-Sep-18,13.27,13.31,13.02,13.25,25284436
06-Sep-18,13.20,13.34,12.88,13.15,27173652
05-Sep-18,13.07,13.25,13.00,13.13,18774438
04-Sep-18,13.30,13.38,12.96,13.07,34907220
03-Sep-18,13.31,13.47,13.26,13.33,14126241
31-Aug-18,13.20,13.57,13.20,13.41,41316717
30-Aug-18,13.47,13.68,13.20,13.24,31975763
29-Aug-18,13.50,13.71,13.42,13.55,35672148
28-Aug-18,13.53,13.64,13.43,13.48,33236025
27-Aug-18,13.61,13.71,13.48,13.59,31743595
24-Aug-18,13.87,13.89,13.52,13.56,32854351
23-Aug-18,13.85,13.89,13.60,13.87,25539414
22-Aug-18,13.71,13.95,13.57,13.95,18884014
21-Aug-18,13.73,13.95,13.64,13.82,26774851
20-Aug-18,13.60,13.80,13.41,13.80,24260995
17-Aug-18,13.79,13.79,13.53,13.71,27853803
16-Aug-18,13.85,13.89,13.66,13.89,23836685
15-Aug-18,13.80,13.97,13.66,13.77,28237678
14-Aug-18,13.71,13.95,13.64,13.95,18563121
13-Aug-18,13.57,13.65,13.33,13.65,20657024
10-Aug-18,13.77,13.89,13.40,13.50,28094221
09-Aug-18,13.92,14.01,13.73,13.87,27490234
08-Aug-18,13.90,14.10,13.88,13.99,32101772
07-Aug-18,14.01,14.14,13.82,13.90,28356657
06-Aug-18,14.13,14.19,13.98,14.00,27109842
03-Aug-18,13.91,14.17,13.80,14.17,31928340
02-Aug-18,14.00,14.05,13.83,13.97,49474903
01-Aug-18,13.58,14.22,13.57,14.10,63659452
31-Jul-18,13.68,13.88,13.54,13.65,47214315
30-Jul-18,13.68,13.78,13.51,13.70,28452649
27-Jul-18,13.75,13.83,13.26,13.67,27042814
26-Jul-18,14.41,14.45,13.59,13.66,50437457
25-Jul-18,13.86,14.48,13.76,14.40,37671313
24-Jul-18,13.92,14.00,13.72,13.90,21401875
23-Jul-18,13.98,14.09,13.73,13.80,37824668
20-Jul-18,13.94,14.03,13.79,13.94,37824668
19-Jul-18,13.91,14.00,13.58,13.75,37824668
18-Jul-18,13.99,14.26,13.82,14.00,37824668
17-Jul-18,13.86,13.99,13.74,13.99,37824668
16-Jul-18,13.90,13.98,13.70,13.81,37824668
13-Jul-18,13.90,13.96,13.78,13.89,37824668
12-Jul-18,13.80,13.90,13.64,13.87,37824668
11-Jul-18,13.82,14.00,13.70,13.72,37824668
10-Jul-18,13.83,14.04,13.73,13.92,37824668
06-Jul-18,13.63,13.82,13.61,13.80,37824668
05-Jul-18,13.93,14.06,13.65,13.72,37824668
04-Jul-18,13.98,14.04,13.79,14.01,37824668
03-Jul-18,13.70,13.98,13.64,13.90,37824668
02-Jul-18,13.74,13.80,13.54,13.64,37824668
29-Jun-18,13.80,13.87,13.55,13.87,37824668
28-Jun-18,13.60,13.86,13.57,13.76,37824668
27-Jun-18,13.80,14.01,13.48,13.65,37824668
26-Jun-18,14.26,14.35,13.71,13.89,37824668
25-Jun-18,14.12,14.55,14.01,14.18,37824668
22-Jun-18,13.52,14.17,13.33,14.05,37824668
21-Jun-18,13.33,13.64,13.17,13.45,37824668
20-Jun-18,13.35,13.43,12.97,13.43,37824668
19-Jun-18,12.95,13.35,12.78,13.20,37824668
18-Jun-18,13.07,13.07,12.74,12.97,37824668
15-Jun-18,13.00,13.10,12.90,13.00,37824668
14-Jun-18,13.16,13.25,12.82,13.00,37824668
13-Jun-18,13.12,13.16,12.80,13.00,37824668
12-Jun-18,13.25,13.40,12.90,13.08,37824668
11-Jun-18,12.93,13.63,12.72,13.15,37824668
08-Jun-18,12.72,12.88,12.29,12.87,37824668
07-Jun-18,13.07,13.10,12.36,12.72,37824668
06-Jun-18,13.20,13.39,12.93,13.17,37824668
05-Jun-18,13.54,13.71,13.20,13.32,37824668

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENBR3