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
14/02/2020-0,46%-0,1021,5221,4621,4021,8360M10.674
13/02/20200,14%0,0321,6221,4521,4021,9276M8.320
12/02/20201,08%0,2321,5921,4521,4521,7449M12.208
11/02/20200,47%0,1021,3621,2820,9921,48152M11.808
10/02/2020-1,12%-0,2421,2621,5120,9621,7849M11.436
07/02/2020-3,28%-0,7321,5022,2121,5022,2150M9.719
06/02/2020-0,98%-0,2222,2322,5422,0122,6642M7.857
05/02/2020-0,27%-0,0622,4522,7022,3322,79106M11.308
04/02/2020-1,96%-0,4522,5123,1022,4523,1871M12.273
03/02/20202,73%0,6122,9622,3822,2623,1673M13.919
31/01/20200,54%0,1222,3522,0621,9822,8070M14.292
30/01/2020-1,24%-0,2822,2322,3921,8722,4590M15.662
29/01/2020-2,76%-0,6422,5123,0822,5123,1464M12.388
28/01/20201,14%0,2623,1522,8522,7623,3238M7.391
27/01/2020-0,82%-0,1922,8922,9622,4022,9656M11.354
24/01/2020-0,52%-0,1223,0823,2523,0123,3035M6.572
23/01/20201,40%0,3223,2022,6522,5023,2050M10.013
22/01/20200,00%0,0022,8822,9222,5023,0063M11.226
21/01/2020-0,04%-0,0122,8822,8522,6322,9449M8.470
20/01/20202,19%0,4922,8922,4322,3522,8945M6.993
17/01/20200,00%0,0022,4022,4822,2322,5546M8.405
16/01/20200,90%0,2022,4022,2322,0122,4054M9.913
15/01/2020-2,07%-0,4722,2022,6622,1822,6661M12.381
14/01/20200,00%0,0022,6722,6722,4622,71118M10.070
13/01/20200,00%0,0022,6722,6822,4622,9855M11.956
10/01/20201,84%0,4122,6722,2622,1822,9284M13.195
09/01/20202,49%0,5422,2621,8121,6222,26146M10.283
08/01/2020-0,14%-0,0321,7221,8421,4621,8476M11.606
07/01/2020-0,59%-0,1321,7521,9421,4421,9458M12.337
06/01/2020-0,77%-0,1721,8821,9421,5621,9477M19.197
03/01/20200,64%0,1422,0521,7821,4022,0597M17.377
02/01/2020-0,86%-0,1921,9122,0021,7722,1467M13.806
30/12/20191,70%0,3722,1022,0021,7922,1288M13.167
27/12/2019-0,23%-0,0521,7321,8921,6621,9251M11.576
26/12/20191,26%0,2721,7821,6021,5221,8153M13.934
23/12/20190,66%0,1421,5121,4221,0421,5560M10.450
20/12/20190,99%0,2121,3721,1621,0421,4245M9.912
19/12/20192,12%0,4421,1620,6620,5721,2151M12.210
18/12/20191,07%0,2220,7220,5820,3920,7293M18.247
17/12/2019-0,53%-0,1120,5020,6120,3420,94118M18.745
16/12/2019-0,34%-0,0720,6120,7020,5520,8575M14.428
13/12/20190,68%0,1420,6820,6920,2420,69101M13.892
12/12/20190,20%0,0420,5420,6120,4620,7068M17.553
11/12/20190,69%0,1420,5020,3820,3220,7269M9.696
10/12/20190,05%0,0120,3620,4120,2220,4733M7.629
09/12/20191,65%0,3320,3520,1020,0620,4846M12.403
06/12/2019-1,14%-0,2320,0220,3019,9820,3770M12.561
05/12/20190,75%0,1520,2520,1520,0320,3634M8.798
04/12/20190,35%0,0720,1020,0320,0020,2541M9.595
03/12/20191,26%0,2520,0319,8819,8320,1148M9.802
02/12/2019-0,55%-0,1119,7819,8919,7219,9854M13.267
29/11/20191,69%0,3319,8919,6619,6220,0062M11.035
28/11/20191,45%0,2819,5619,2919,2419,6073M5.759
27/11/20190,26%0,0519,2819,2419,2119,6446M9.199
26/11/20190,79%0,1519,2319,0818,8119,3642M7.842
25/11/20190,21%0,0419,0819,0418,9819,1327M6.309
22/11/20190,21%0,0419,0419,0118,9119,1326M6.315
21/11/20190,00%0,0019,0019,0518,8619,2037M9.706
19/11/2019-0,52%-0,1019,0019,1018,8819,1938M8.476
18/11/2019-0,26%-0,0519,1019,2219,0119,3034M8.250
14/11/20191,43%0,2719,1519,0118,9419,2233M7.891
13/11/2019-0,42%-0,0818,8818,9018,7619,0128M7.319
12/11/20191,28%0,2418,9618,7018,5718,96180M10.001
11/11/2019-0,27%-0,0518,7218,7718,4918,8046M7.958
08/11/2019-1,11%-0,2118,7718,9818,5818,9853M8.212
07/11/20190,58%0,1118,9818,8818,8319,0324M5.013
06/11/20190,37%0,0718,8718,8618,6919,0741M8.238
05/11/2019-1,05%-0,2018,8019,1018,6219,1767M9.183
04/11/20190,53%0,1019,0018,9318,9219,1726M7.341
01/11/2019-0,37%-0,0718,9018,9818,8319,0729M8.601
31/10/20190,58%0,1118,9718,9018,6818,9730M7.587
30/10/20191,13%0,2118,8618,6618,6618,8633M8.103
29/10/20190,76%0,1418,6518,5818,5719,0658M13.489
28/10/20192,49%0,4518,5118,1218,0518,6355M10.306
25/10/2019-1,69%-0,3118,0618,4618,0118,5264M10.984
24/10/2019-1,97%-0,3718,3718,5818,2518,7062M10.787
23/10/2019-1,37%-0,2618,7419,0918,6919,1946M10.844
22/10/2019-1,20%-0,2319,0019,2518,9719,3251M10.169
21/10/20191,26%0,2419,2319,0018,8619,2334M7.376
18/10/20190,74%0,1418,9918,8518,7618,9956M6.886
17/10/2019-0,11%-0,0218,8518,9018,6218,9042M8.325
16/10/20190,96%0,1818,8718,6818,3219,0040M11.115
15/10/2019-0,32%-0,0618,6918,8118,6018,8758M10.476
14/10/2019-1,00%-0,1918,7519,0318,7519,06156M7.440
11/10/20191,88%0,3518,9418,8918,7919,2028M8.491
10/10/2019-1,43%-0,2718,5918,8718,5518,8931M8.333
09/10/2019-0,68%-0,1318,8618,9818,7719,1927M6.617
08/10/20191,66%0,3118,9918,7018,5519,1863M9.986
07/10/2019-3,01%-0,5818,6819,1718,6719,1737M9.512
04/10/20190,73%0,1419,2619,2218,8619,2618M5.718
03/10/20190,37%0,0719,1219,0918,8019,1325M7.886
02/10/2019-1,55%-0,3019,0519,3018,9619,3034M10.295
01/10/2019-1,28%-0,2519,3519,7019,2519,7029M7.608
30/09/20192,56%0,4919,6019,1519,1519,6035M9.215
27/09/2019-0,98%-0,1919,1119,3019,1119,4217M5.048
26/09/20190,94%0,1819,3019,2119,0719,4246M10.075
25/09/20190,31%0,0619,1219,1218,7619,2442M12.731
24/09/2019-1,40%-0,2719,0619,4619,0619,4829M7.844
23/09/20190,42%0,0819,3319,3319,2519,5134M9.432
20/09/2019-1,89%-0,3719,2519,6619,2019,6649M9.644
19/09/20191,03%0,2019,6219,5519,4919,7933M8.364
18/09/2019-0,36%-0,0719,4219,5119,2919,6923M6.333
17/09/20190,98%0,1919,4919,2719,2719,4928M8.194
16/09/2019-0,41%-0,0819,3019,4519,2419,6822M6.742
13/09/2019-1,82%-0,3619,3819,8419,2919,8424M5.884
12/09/20190,41%0,0819,7419,7919,5819,8527M6.977
11/09/20191,87%0,3619,6619,3619,2619,6638M7.561
10/09/20190,31%0,0619,3019,2819,0619,3430M7.590
09/09/2019-2,38%-0,4719,2419,7619,1019,8356M11.968
06/09/2019-0,86%-0,1719,7119,9519,6320,0220M4.967
05/09/20190,30%0,0619,8820,0019,7820,3525M7.039
04/09/2019-0,05%-0,0119,8220,1019,7620,1330M7.530
03/09/2019-1,59%-0,3219,8320,1719,8220,1935M8.824
02/09/20190,25%0,0520,1520,0019,8820,3633M7.970
30/08/20193,34%0,6520,1019,6219,5420,1062M10.828
29/08/20190,46%0,0919,4519,4219,4119,6550M11.927
28/08/2019-0,41%-0,0819,3619,5619,1519,5635M9.467
27/08/20190,78%0,1519,4419,5019,1219,7448M10.765
26/08/20191,10%0,2119,2919,3719,1219,51114M10.643
23/08/2019-2,65%-0,5219,0819,3419,0119,5428M8.416
22/08/20190,05%0,0119,6019,5519,4019,6633M6.406
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--19,7619,7619,5219,7975M14.929


*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