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
17/06/2019-1,90%-0,3618,6018,9618,4618,9645M12.201
14/06/2019-0,73%-0,1418,9619,0318,8219,1527M6.688
13/06/2019-0,98%-0,1919,1019,3418,9619,3590M9.809
12/06/20190,47%0,0919,2919,2719,1019,4041M8.950
11/06/2019-0,83%-0,1619,2019,5219,1719,5349M9.675
10/06/2019-2,32%-0,4619,3619,7419,2019,8161M14.690
07/06/2019-1,39%-0,2819,8220,3019,8120,3630M8.533
06/06/2019-0,05%-0,0120,1020,3420,0120,3565M13.555
05/06/2019-2,19%-0,4520,1120,6020,0320,6661M12.564
04/06/20194,84%0,9520,5619,9219,8521,08130M14.541
03/06/2019-1,16%-0,2319,6119,8919,5820,1041M9.049
31/05/20193,87%0,7419,8419,1318,9819,8688M9.688
30/05/20190,79%0,1519,1018,9918,9019,3342M7.965
29/05/2019-0,84%-0,1618,9519,1518,8519,2143M8.161
28/05/20192,19%0,4119,1119,0018,8919,3443M10.128
27/05/20190,43%0,0818,7018,8018,6919,1415M4.599
24/05/2019-2,00%-0,3818,6219,0518,6219,0942M7.205
23/05/2019-0,63%-0,1219,0019,1018,9319,1594M9.622
22/05/20191,70%0,3219,1218,9318,8119,1568M9.688
21/05/20194,79%0,8618,8018,0018,0018,8746M9.448
20/05/20193,82%0,6617,9417,3517,2218,1053M10.219
17/05/20191,71%0,2917,2816,9916,8717,2851M10.269
16/05/2019-0,64%-0,1116,9917,0016,8517,1331M11.152
15/05/2019-0,87%-0,1517,1017,1216,8517,2845M9.541
14/05/20190,76%0,1317,2517,2516,9417,4253M11.735
13/05/2019-1,55%-0,2717,1217,2017,0017,2732M9.116
10/05/2019-1,19%-0,2117,3917,6117,2617,7924M8.141
09/05/20190,92%0,1617,6017,5717,4417,9841M10.263
08/05/2019-1,08%-0,1917,4417,6117,4417,8824M7.129
07/05/20190,34%0,0617,6317,4117,1717,6320M7.142
06/05/20190,23%0,0417,5717,4017,2217,5717M5.688
03/05/20190,17%0,0317,5317,6517,4417,7330M7.100
02/05/2019-0,06%-0,0117,5017,4817,1517,5130M7.473
30/04/2019-0,45%-0,0817,5117,7117,4117,8036M9.082
29/04/2019-1,18%-0,2117,5917,8117,5818,0030M7.183
26/04/20191,60%0,2817,8017,4017,3217,8038M7.944
25/04/20190,69%0,1217,5217,4017,0217,6442M10.344
24/04/2019-1,58%-0,2817,4017,7717,1217,7741M10.503
23/04/20192,85%0,4917,6817,2417,2017,8535M9.412
22/04/20190,94%0,1617,1917,0216,8517,1917M4.464
18/04/20190,12%0,0217,0317,0116,8017,0978M6.744
17/04/2019-0,06%-0,0117,0117,1316,8417,3253M12.155
16/04/2019-1,62%-0,2817,0217,2516,9017,4446M12.287
15/04/20192,91%0,4917,3016,9516,8217,3059M11.422
12/04/20190,30%0,0516,8116,7916,3817,41110M16.794
11/04/2019-1,99%-0,3416,7617,1016,6317,1036M10.260
10/04/2019-2,84%-0,5017,1017,6016,7417,7455M11.092
09/04/2019-1,40%-0,2517,6017,8217,5217,8239M9.866
08/04/20190,90%0,1617,8517,7517,6617,9636M7.770
05/04/20190,80%0,1417,6917,6017,3017,7028M7.071
04/04/20192,15%0,3717,5517,2817,0417,5539M7.189
03/04/2019-0,69%-0,1217,1817,4517,0117,5123M7.935
02/04/2019-1,26%-0,2217,3017,6717,2117,7835M6.684
01/04/20193,18%0,5417,5217,1816,9917,6082M8.380
29/03/2019-1,91%-0,3316,9817,3416,9817,7647M10.117
28/03/20193,84%0,6417,3116,6616,5217,3746M13.467
27/03/2019-5,55%-0,9816,6717,3616,6717,3752M13.327
26/03/20191,44%0,2517,6517,4517,3517,6640M12.013
25/03/20191,58%0,2717,4016,9016,6017,4348M11.365
22/03/2019-1,83%-0,3217,1317,1916,9117,3451M15.797
21/03/20190,29%0,0517,4517,4817,1617,5440M11.507
20/03/2019-2,52%-0,4517,4017,9317,3917,9459M10.301
19/03/2019-1,82%-0,3317,8518,1817,7918,2029M7.306
18/03/20190,39%0,0718,1818,1118,0118,1819M5.114
15/03/20191,29%0,2318,1117,8917,8518,1971M13.460
14/03/2019-0,45%-0,0817,8817,9217,7117,9651M11.397
13/03/20193,40%0,5917,9617,5017,3817,96180M10.082
12/03/2019-2,14%-0,3817,3717,7817,3017,7963M11.527
11/03/20190,91%0,1617,7517,6917,6217,8840M7.688
08/03/20192,21%0,3817,5917,2517,1717,7155M9.960
07/03/2019-0,12%-0,0217,2117,2117,0117,2830M8.721
06/03/2019-1,32%-0,2317,2317,5516,9617,6542M10.955
01/03/20190,92%0,1617,4617,5017,2117,5844M14.518
28/02/2019-7,04%-1,3117,3018,5417,1618,61109M19.471
27/02/20193,22%0,5818,6118,0017,8718,6157M12.448
26/02/2019-2,75%-0,5118,0318,4718,0318,5334M7.676
25/02/20190,32%0,0618,5418,5518,3718,6030M7.330
22/02/2019-0,65%-0,1218,4818,7618,2818,7643M7.476
21/02/2019-1,59%-0,3018,6018,9918,4319,0149M9.670
20/02/2019-1,25%-0,2418,9019,1518,7119,2674M13.430
19/02/20190,68%0,1319,1419,0119,0119,3264M10.051
18/02/20190,16%0,0319,0119,0018,9619,2730M7.012
15/02/20191,71%0,3218,9818,6218,5919,23128M19.380
14/02/20193,38%0,6118,6618,1018,1018,89143M15.229
13/02/2019-0,33%-0,0618,0518,1817,8018,2179M13.795
12/02/20192,26%0,4018,1117,8517,7118,1457M12.279
11/02/2019-0,06%-0,0117,7117,7317,3517,7564M13.208
08/02/20192,25%0,3917,7217,3217,1917,7960M14.968
07/02/20192,24%0,3817,3316,9516,8317,4871M16.851
06/02/2019-2,53%-0,4416,9517,3016,8917,3570M12.931
05/02/20190,64%0,1117,3917,2817,2217,5353M12.540
04/02/20190,12%0,0217,2817,2617,1917,4545M10.806
01/02/20192,80%0,4717,2617,0316,8717,3962M17.866
31/01/2019-1,24%-0,2116,7917,1116,6517,1246M12.492
30/01/20191,80%0,3017,0016,7516,6217,0251M9.962
29/01/2019-0,42%-0,0716,7016,8216,6017,0333M9.134
28/01/20191,39%0,2316,7716,6016,3116,8254M12.029
24/01/20192,80%0,4516,5416,0916,0016,5452M11.831
23/01/20193,14%0,4916,0915,7615,7216,1543M11.354
22/01/20190,00%0,0015,6015,6415,5215,9549M9.640
21/01/2019-0,45%-0,0715,6015,7315,4315,7324M7.197


*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