Cotação atual, histórico e gráfico do papel: ENBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | -1,90% | -0,36 | 18,60 | 18,96 | 18,46 | 18,96 | 45M | 12.201 |
| 14/06/2019 | -0,73% | -0,14 | 18,96 | 19,03 | 18,82 | 19,15 | 27M | 6.688 |
| 13/06/2019 | -0,98% | -0,19 | 19,10 | 19,34 | 18,96 | 19,35 | 90M | 9.809 |
| 12/06/2019 | 0,47% | 0,09 | 19,29 | 19,27 | 19,10 | 19,40 | 41M | 8.950 |
| 11/06/2019 | -0,83% | -0,16 | 19,20 | 19,52 | 19,17 | 19,53 | 49M | 9.675 |
| 10/06/2019 | -2,32% | -0,46 | 19,36 | 19,74 | 19,20 | 19,81 | 61M | 14.690 |
| 07/06/2019 | -1,39% | -0,28 | 19,82 | 20,30 | 19,81 | 20,36 | 30M | 8.533 |
| 06/06/2019 | -0,05% | -0,01 | 20,10 | 20,34 | 20,01 | 20,35 | 65M | 13.555 |
| 05/06/2019 | -2,19% | -0,45 | 20,11 | 20,60 | 20,03 | 20,66 | 61M | 12.564 |
| 04/06/2019 | 4,84% | 0,95 | 20,56 | 19,92 | 19,85 | 21,08 | 130M | 14.541 |
| 03/06/2019 | -1,16% | -0,23 | 19,61 | 19,89 | 19,58 | 20,10 | 41M | 9.049 |
| 31/05/2019 | 3,87% | 0,74 | 19,84 | 19,13 | 18,98 | 19,86 | 88M | 9.688 |
| 30/05/2019 | 0,79% | 0,15 | 19,10 | 18,99 | 18,90 | 19,33 | 42M | 7.965 |
| 29/05/2019 | -0,84% | -0,16 | 18,95 | 19,15 | 18,85 | 19,21 | 43M | 8.161 |
| 28/05/2019 | 2,19% | 0,41 | 19,11 | 19,00 | 18,89 | 19,34 | 43M | 10.128 |
| 27/05/2019 | 0,43% | 0,08 | 18,70 | 18,80 | 18,69 | 19,14 | 15M | 4.599 |
| 24/05/2019 | -2,00% | -0,38 | 18,62 | 19,05 | 18,62 | 19,09 | 42M | 7.205 |
| 23/05/2019 | -0,63% | -0,12 | 19,00 | 19,10 | 18,93 | 19,15 | 94M | 9.622 |
| 22/05/2019 | 1,70% | 0,32 | 19,12 | 18,93 | 18,81 | 19,15 | 68M | 9.688 |
| 21/05/2019 | 4,79% | 0,86 | 18,80 | 18,00 | 18,00 | 18,87 | 46M | 9.448 |
| 20/05/2019 | 3,82% | 0,66 | 17,94 | 17,35 | 17,22 | 18,10 | 53M | 10.219 |
| 17/05/2019 | 1,71% | 0,29 | 17,28 | 16,99 | 16,87 | 17,28 | 51M | 10.269 |
| 16/05/2019 | -0,64% | -0,11 | 16,99 | 17,00 | 16,85 | 17,13 | 31M | 11.152 |
| 15/05/2019 | -0,87% | -0,15 | 17,10 | 17,12 | 16,85 | 17,28 | 45M | 9.541 |
| 14/05/2019 | 0,76% | 0,13 | 17,25 | 17,25 | 16,94 | 17,42 | 53M | 11.735 |
| 13/05/2019 | -1,55% | -0,27 | 17,12 | 17,20 | 17,00 | 17,27 | 32M | 9.116 |
| 10/05/2019 | -1,19% | -0,21 | 17,39 | 17,61 | 17,26 | 17,79 | 24M | 8.141 |
| 09/05/2019 | 0,92% | 0,16 | 17,60 | 17,57 | 17,44 | 17,98 | 41M | 10.263 |
| 08/05/2019 | -1,08% | -0,19 | 17,44 | 17,61 | 17,44 | 17,88 | 24M | 7.129 |
| 07/05/2019 | 0,34% | 0,06 | 17,63 | 17,41 | 17,17 | 17,63 | 20M | 7.142 |
| 06/05/2019 | 0,23% | 0,04 | 17,57 | 17,40 | 17,22 | 17,57 | 17M | 5.688 |
| 03/05/2019 | 0,17% | 0,03 | 17,53 | 17,65 | 17,44 | 17,73 | 30M | 7.100 |
| 02/05/2019 | -0,06% | -0,01 | 17,50 | 17,48 | 17,15 | 17,51 | 30M | 7.473 |
| 30/04/2019 | -0,45% | -0,08 | 17,51 | 17,71 | 17,41 | 17,80 | 36M | 9.082 |
| 29/04/2019 | -1,18% | -0,21 | 17,59 | 17,81 | 17,58 | 18,00 | 30M | 7.183 |
| 26/04/2019 | 1,60% | 0,28 | 17,80 | 17,40 | 17,32 | 17,80 | 38M | 7.944 |
| 25/04/2019 | 0,69% | 0,12 | 17,52 | 17,40 | 17,02 | 17,64 | 42M | 10.344 |
| 24/04/2019 | -1,58% | -0,28 | 17,40 | 17,77 | 17,12 | 17,77 | 41M | 10.503 |
| 23/04/2019 | 2,85% | 0,49 | 17,68 | 17,24 | 17,20 | 17,85 | 35M | 9.412 |
| 22/04/2019 | 0,94% | 0,16 | 17,19 | 17,02 | 16,85 | 17,19 | 17M | 4.464 |
| 18/04/2019 | 0,12% | 0,02 | 17,03 | 17,01 | 16,80 | 17,09 | 78M | 6.744 |
| 17/04/2019 | -0,06% | -0,01 | 17,01 | 17,13 | 16,84 | 17,32 | 53M | 12.155 |
| 16/04/2019 | -1,62% | -0,28 | 17,02 | 17,25 | 16,90 | 17,44 | 46M | 12.287 |
| 15/04/2019 | 2,91% | 0,49 | 17,30 | 16,95 | 16,82 | 17,30 | 59M | 11.422 |
| 12/04/2019 | 0,30% | 0,05 | 16,81 | 16,79 | 16,38 | 17,41 | 110M | 16.794 |
| 11/04/2019 | -1,99% | -0,34 | 16,76 | 17,10 | 16,63 | 17,10 | 36M | 10.260 |
| 10/04/2019 | -2,84% | -0,50 | 17,10 | 17,60 | 16,74 | 17,74 | 55M | 11.092 |
| 09/04/2019 | -1,40% | -0,25 | 17,60 | 17,82 | 17,52 | 17,82 | 39M | 9.866 |
| 08/04/2019 | 0,90% | 0,16 | 17,85 | 17,75 | 17,66 | 17,96 | 36M | 7.770 |
| 05/04/2019 | 0,80% | 0,14 | 17,69 | 17,60 | 17,30 | 17,70 | 28M | 7.071 |
| 04/04/2019 | 2,15% | 0,37 | 17,55 | 17,28 | 17,04 | 17,55 | 39M | 7.189 |
| 03/04/2019 | -0,69% | -0,12 | 17,18 | 17,45 | 17,01 | 17,51 | 23M | 7.935 |
| 02/04/2019 | -1,26% | -0,22 | 17,30 | 17,67 | 17,21 | 17,78 | 35M | 6.684 |
| 01/04/2019 | 3,18% | 0,54 | 17,52 | 17,18 | 16,99 | 17,60 | 82M | 8.380 |
| 29/03/2019 | -1,91% | -0,33 | 16,98 | 17,34 | 16,98 | 17,76 | 47M | 10.117 |
| 28/03/2019 | 3,84% | 0,64 | 17,31 | 16,66 | 16,52 | 17,37 | 46M | 13.467 |
| 27/03/2019 | -5,55% | -0,98 | 16,67 | 17,36 | 16,67 | 17,37 | 52M | 13.327 |
| 26/03/2019 | 1,44% | 0,25 | 17,65 | 17,45 | 17,35 | 17,66 | 40M | 12.013 |
| 25/03/2019 | 1,58% | 0,27 | 17,40 | 16,90 | 16,60 | 17,43 | 48M | 11.365 |
| 22/03/2019 | -1,83% | -0,32 | 17,13 | 17,19 | 16,91 | 17,34 | 51M | 15.797 |
| 21/03/2019 | 0,29% | 0,05 | 17,45 | 17,48 | 17,16 | 17,54 | 40M | 11.507 |
| 20/03/2019 | -2,52% | -0,45 | 17,40 | 17,93 | 17,39 | 17,94 | 59M | 10.301 |
| 19/03/2019 | -1,82% | -0,33 | 17,85 | 18,18 | 17,79 | 18,20 | 29M | 7.306 |
| 18/03/2019 | 0,39% | 0,07 | 18,18 | 18,11 | 18,01 | 18,18 | 19M | 5.114 |
| 15/03/2019 | 1,29% | 0,23 | 18,11 | 17,89 | 17,85 | 18,19 | 71M | 13.460 |
| 14/03/2019 | -0,45% | -0,08 | 17,88 | 17,92 | 17,71 | 17,96 | 51M | 11.397 |
| 13/03/2019 | 3,40% | 0,59 | 17,96 | 17,50 | 17,38 | 17,96 | 180M | 10.082 |
| 12/03/2019 | -2,14% | -0,38 | 17,37 | 17,78 | 17,30 | 17,79 | 63M | 11.527 |
| 11/03/2019 | 0,91% | 0,16 | 17,75 | 17,69 | 17,62 | 17,88 | 40M | 7.688 |
| 08/03/2019 | 2,21% | 0,38 | 17,59 | 17,25 | 17,17 | 17,71 | 55M | 9.960 |
| 07/03/2019 | -0,12% | -0,02 | 17,21 | 17,21 | 17,01 | 17,28 | 30M | 8.721 |
| 06/03/2019 | -1,32% | -0,23 | 17,23 | 17,55 | 16,96 | 17,65 | 42M | 10.955 |
| 01/03/2019 | 0,92% | 0,16 | 17,46 | 17,50 | 17,21 | 17,58 | 44M | 14.518 |
| 28/02/2019 | -7,04% | -1,31 | 17,30 | 18,54 | 17,16 | 18,61 | 109M | 19.471 |
| 27/02/2019 | 3,22% | 0,58 | 18,61 | 18,00 | 17,87 | 18,61 | 57M | 12.448 |
| 26/02/2019 | -2,75% | -0,51 | 18,03 | 18,47 | 18,03 | 18,53 | 34M | 7.676 |
| 25/02/2019 | 0,32% | 0,06 | 18,54 | 18,55 | 18,37 | 18,60 | 30M | 7.330 |
| 22/02/2019 | -0,65% | -0,12 | 18,48 | 18,76 | 18,28 | 18,76 | 43M | 7.476 |
| 21/02/2019 | -1,59% | -0,30 | 18,60 | 18,99 | 18,43 | 19,01 | 49M | 9.670 |
| 20/02/2019 | -1,25% | -0,24 | 18,90 | 19,15 | 18,71 | 19,26 | 74M | 13.430 |
| 19/02/2019 | 0,68% | 0,13 | 19,14 | 19,01 | 19,01 | 19,32 | 64M | 10.051 |
| 18/02/2019 | 0,16% | 0,03 | 19,01 | 19,00 | 18,96 | 19,27 | 30M | 7.012 |
| 15/02/2019 | 1,71% | 0,32 | 18,98 | 18,62 | 18,59 | 19,23 | 128M | 19.380 |
| 14/02/2019 | 3,38% | 0,61 | 18,66 | 18,10 | 18,10 | 18,89 | 143M | 15.229 |
| 13/02/2019 | -0,33% | -0,06 | 18,05 | 18,18 | 17,80 | 18,21 | 79M | 13.795 |
| 12/02/2019 | 2,26% | 0,40 | 18,11 | 17,85 | 17,71 | 18,14 | 57M | 12.279 |
| 11/02/2019 | -0,06% | -0,01 | 17,71 | 17,73 | 17,35 | 17,75 | 64M | 13.208 |
| 08/02/2019 | 2,25% | 0,39 | 17,72 | 17,32 | 17,19 | 17,79 | 60M | 14.968 |
| 07/02/2019 | 2,24% | 0,38 | 17,33 | 16,95 | 16,83 | 17,48 | 71M | 16.851 |
| 06/02/2019 | -2,53% | -0,44 | 16,95 | 17,30 | 16,89 | 17,35 | 70M | 12.931 |
| 05/02/2019 | 0,64% | 0,11 | 17,39 | 17,28 | 17,22 | 17,53 | 53M | 12.540 |
| 04/02/2019 | 0,12% | 0,02 | 17,28 | 17,26 | 17,19 | 17,45 | 45M | 10.806 |
| 01/02/2019 | 2,80% | 0,47 | 17,26 | 17,03 | 16,87 | 17,39 | 62M | 17.866 |
| 31/01/2019 | -1,24% | -0,21 | 16,79 | 17,11 | 16,65 | 17,12 | 46M | 12.492 |
| 30/01/2019 | 1,80% | 0,30 | 17,00 | 16,75 | 16,62 | 17,02 | 51M | 9.962 |
| 29/01/2019 | -0,42% | -0,07 | 16,70 | 16,82 | 16,60 | 17,03 | 33M | 9.134 |
| 28/01/2019 | 1,39% | 0,23 | 16,77 | 16,60 | 16,31 | 16,82 | 54M | 12.029 |
| 24/01/2019 | 2,80% | 0,45 | 16,54 | 16,09 | 16,00 | 16,54 | 52M | 11.831 |
| 23/01/2019 | 3,14% | 0,49 | 16,09 | 15,76 | 15,72 | 16,15 | 43M | 11.354 |
| 22/01/2019 | 0,00% | 0,00 | 15,60 | 15,64 | 15,52 | 15,95 | 49M | 9.640 |
| 21/01/2019 | -0,45% | -0,07 | 15,60 | 15,73 | 15,43 | 15,73 | 24M | 7.197 |
Date,Open,High,Low,Close,Volume
17-Jun-19,18.96,18.96,18.46,18.60,44892210
14-Jun-19,19.03,19.15,18.82,18.96,27086238
13-Jun-19,19.34,19.35,18.96,19.10,90226034
12-Jun-19,19.27,19.40,19.10,19.29,40892164
11-Jun-19,19.52,19.53,19.17,19.20,49395999
10-Jun-19,19.74,19.81,19.20,19.36,61442970
07-Jun-19,20.30,20.36,19.81,19.82,30430721
06-Jun-19,20.34,20.35,20.01,20.10,64800259
05-Jun-19,20.60,20.66,20.03,20.11,60842803
04-Jun-19,19.92,21.08,19.85,20.56,130318991
03-Jun-19,19.89,20.10,19.58,19.61,40681083
31-May-19,19.13,19.86,18.98,19.84,88235488
30-May-19,18.99,19.33,18.90,19.10,41707862
29-May-19,19.15,19.21,18.85,18.95,43458176
28-May-19,19.00,19.34,18.89,19.11,42936161
27-May-19,18.80,19.14,18.69,18.70,15027807
24-May-19,19.05,19.09,18.62,18.62,41764380
23-May-19,19.10,19.15,18.93,19.00,93660164
22-May-19,18.93,19.15,18.81,19.12,68246094
21-May-19,18.00,18.87,18.00,18.80,46459120
20-May-19,17.35,18.10,17.22,17.94,52853125
17-May-19,16.99,17.28,16.87,17.28,50823664
16-May-19,17.00,17.13,16.85,16.99,31291147
15-May-19,17.12,17.28,16.85,17.10,45355953
14-May-19,17.25,17.42,16.94,17.25,52925882
13-May-19,17.20,17.27,17.00,17.12,31753182
10-May-19,17.61,17.79,17.26,17.39,23797538
09-May-19,17.57,17.98,17.44,17.60,40625328
08-May-19,17.61,17.88,17.44,17.44,24400117
07-May-19,17.41,17.63,17.17,17.63,20311584
06-May-19,17.40,17.57,17.22,17.57,16939989
03-May-19,17.65,17.73,17.44,17.53,30058080
02-May-19,17.48,17.51,17.15,17.50,30370322
30-Apr-19,17.71,17.80,17.41,17.51,35862748
29-Apr-19,17.81,18.00,17.58,17.59,29628921
26-Apr-19,17.40,17.80,17.32,17.80,37920140
25-Apr-19,17.40,17.64,17.02,17.52,41851321
24-Apr-19,17.77,17.77,17.12,17.40,40796882
23-Apr-19,17.24,17.85,17.20,17.68,35273963
22-Apr-19,17.02,17.19,16.85,17.19,17432545
18-Apr-19,17.01,17.09,16.80,17.03,78181463
17-Apr-19,17.13,17.32,16.84,17.01,52655182
16-Apr-19,17.25,17.44,16.90,17.02,45843762
15-Apr-19,16.95,17.30,16.82,17.30,58693485
12-Apr-19,16.79,17.41,16.38,16.81,110301750
11-Apr-19,17.10,17.10,16.63,16.76,35509144
10-Apr-19,17.60,17.74,16.74,17.10,55339449
09-Apr-19,17.82,17.82,17.52,17.60,38954662
08-Apr-19,17.75,17.96,17.66,17.85,35746985
05-Apr-19,17.60,17.70,17.30,17.69,28082167
04-Apr-19,17.28,17.55,17.04,17.55,39403703
03-Apr-19,17.45,17.51,17.01,17.18,22933948
02-Apr-19,17.67,17.78,17.21,17.30,35431553
01-Apr-19,17.18,17.60,16.99,17.52,82461664
29-Mar-19,17.34,17.76,16.98,16.98,46740587
28-Mar-19,16.66,17.37,16.52,17.31,46294637
27-Mar-19,17.36,17.37,16.67,16.67,52281704
26-Mar-19,17.45,17.66,17.35,17.65,39749038
25-Mar-19,16.90,17.43,16.60,17.40,47541731
22-Mar-19,17.19,17.34,16.91,17.13,51095036
21-Mar-19,17.48,17.54,17.16,17.45,39867129
20-Mar-19,17.93,17.94,17.39,17.40,58954266
19-Mar-19,18.18,18.20,17.79,17.85,28698578
18-Mar-19,18.11,18.18,18.01,18.18,18964055
15-Mar-19,17.89,18.19,17.85,18.11,71070749
14-Mar-19,17.92,17.96,17.71,17.88,51239165
13-Mar-19,17.50,17.96,17.38,17.96,180384410
12-Mar-19,17.78,17.79,17.30,17.37,62921640
11-Mar-19,17.69,17.88,17.62,17.75,40368417
08-Mar-19,17.25,17.71,17.17,17.59,54984326
07-Mar-19,17.21,17.28,17.01,17.21,30092281
06-Mar-19,17.55,17.65,16.96,17.23,41758556
01-Mar-19,17.50,17.58,17.21,17.46,43798549
28-Feb-19,18.54,18.61,17.16,17.30,108534231
27-Feb-19,18.00,18.61,17.87,18.61,56959555
26-Feb-19,18.47,18.53,18.03,18.03,33862579
25-Feb-19,18.55,18.60,18.37,18.54,30319768
22-Feb-19,18.76,18.76,18.28,18.48,43007455
21-Feb-19,18.99,19.01,18.43,18.60,49495372
20-Feb-19,19.15,19.26,18.71,18.90,74143348
19-Feb-19,19.01,19.32,19.01,19.14,63502838
18-Feb-19,19.00,19.27,18.96,19.01,30036956
15-Feb-19,18.62,19.23,18.59,18.98,127606880
14-Feb-19,18.10,18.89,18.10,18.66,142648356
13-Feb-19,18.18,18.21,17.80,18.05,79006004
12-Feb-19,17.85,18.14,17.71,18.11,57391851
11-Feb-19,17.73,17.75,17.35,17.71,63734444
08-Feb-19,17.32,17.79,17.19,17.72,59796803
07-Feb-19,16.95,17.48,16.83,17.33,70922665
06-Feb-19,17.30,17.35,16.89,16.95,70082440
05-Feb-19,17.28,17.53,17.22,17.39,52891488
04-Feb-19,17.26,17.45,17.19,17.28,44834290
01-Feb-19,17.03,17.39,16.87,17.26,61741196
31-Jan-19,17.11,17.12,16.65,16.79,46001896
30-Jan-19,16.75,17.02,16.62,17.00,51006764
29-Jan-19,16.82,17.03,16.60,16.70,33180059
28-Jan-19,16.60,16.82,16.31,16.77,54092360
24-Jan-19,16.09,16.54,16.00,16.54,52481224
23-Jan-19,15.76,16.15,15.72,16.09,42666925
22-Jan-19,15.64,15.95,15.52,15.60,49401078
21-Jan-19,15.73,15.73,15.43,15.60,24065999
18-Jan-19,15.45,15.92,15.43,15.67,24065999
17-Jan-19,15.60,15.72,15.30,15.45,24065999
16-Jan-19,15.30,15.59,15.01,15.45,24065999
15-Jan-19,15.04,15.39,15.00,15.30,24065999
14-Jan-19,14.85,15.13,14.82,14.96,24065999
11-Jan-19,14.73,14.91,14.67,14.79,24065999
10-Jan-19,14.57,14.73,14.50,14.73,24065999
09-Jan-19,14.56,14.65,14.44,14.59,24065999
08-Jan-19,14.51,14.76,14.48,14.50,24065999
07-Jan-19,14.90,14.92,14.23,14.45,24065999
04-Jan-19,14.79,15.02,14.69,14.88,24065999
03-Jan-19,14.18,14.80,14.18,14.77,24065999
02-Jan-19,14.00,14.40,13.98,14.18,24065999
28-Dec-18,14.46,14.85,14.41,14.75,24065999
27-Dec-18,14.21,14.33,13.94,14.28,24065999
26-Dec-18,13.96,14.16,13.85,14.05,24065999
21-Dec-18,14.20,14.20,13.91,13.91,24065999
20-Dec-18,14.01,14.23,14.00,14.17,24065999
19-Dec-18,14.19,14.29,14.00,14.00,24065999
18-Dec-18,13.93,14.16,13.93,14.09,24065999
17-Dec-18,13.98,14.20,13.77,13.83,24065999
14-Dec-18,13.98,14.11,13.88,13.98,24065999
13-Dec-18,13.75,14.03,13.71,14.03,24065999
12-Dec-18,13.89,14.11,13.63,13.68,24065999
11-Dec-18,13.90,14.00,13.80,13.90,24065999
10-Dec-18,13.79,14.02,13.66,13.84,24065999
07-Dec-18,13.87,13.88,13.69,13.80,24065999
06-Dec-18,13.85,13.97,13.65,13.82,24065999
05-Dec-18,13.94,14.11,13.81,13.93,24065999
04-Dec-18,14.05,14.11,13.81,13.82,24065999
03-Dec-18,13.98,14.03,13.77,14.03,24065999
30-Nov-18,13.63,14.05,13.56,13.69,24065999
29-Nov-18,13.51,13.77,13.51,13.70,24065999
*exoneração de responsabilidade