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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ENBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	0,88%	0,18	20,69	20,49	20,45	20,77	50M	11.581
30/06/2022	-0,34%	-0,07	20,51	20,45	20,22	20,65	53M	10.876
29/06/2022	-0,29%	-0,06	20,58	20,66	20,55	20,99	36M	8.675
28/06/2022	-0,19%	-0,04	20,64	20,75	20,43	20,92	53M	8.915
27/06/2022	0,88%	0,18	20,68	20,52	20,34	20,90	46M	9.522
24/06/2022	-1,11%	-0,23	20,50	20,90	20,35	20,90	42M	8.774
23/06/2022	-0,19%	-0,04	20,73	20,80	20,71	20,94	128M	10.476
22/06/2022	-0,19%	-0,04	20,77	20,69	20,51	20,90	34M	7.338
21/06/2022	-0,14%	-0,03	20,81	20,87	20,49	20,96	52M	10.782
20/06/2022	0,43%	0,09	20,84	20,71	20,66	20,94	33M	7.237
17/06/2022	-0,67%	-0,14	20,75	20,62	20,44	20,79	75M	10.006

15/06/2022	1,95%	0,40	20,89	20,61	20,48	21,06	61M	12.392
14/06/2022	-0,53%	-0,11	20,49	20,60	20,38	21,07	83M	16.651
13/06/2022	0,64%	0,13	20,60	20,35	20,20	20,73	98M	20.441
10/06/2022	-2,57%	-0,54	20,47	20,94	20,47	21,02	87M	17.484
09/06/2022	-0,99%	-0,21	21,01	21,21	21,00	21,29	51M	10.663
08/06/2022	0,71%	0,15	21,22	20,99	20,97	21,24	57M	10.417
07/06/2022	-0,43%	-0,09	21,07	21,09	20,95	21,24	44M	9.036
06/06/2022	-0,19%	-0,04	21,16	21,20	20,95	21,33	51M	9.121
03/06/2022	-2,03%	-0,44	21,20	21,67	21,11	21,67	67M	8.928
02/06/2022	1,07%	0,23	21,64	21,46	21,39	21,67	59M	8.779
01/06/2022	-0,23%	-0,05	21,41	21,58	21,16	21,58	90M	16.805
31/05/2022	-0,56%	-0,12	21,46	21,66	21,38	21,77	101M	11.588
30/05/2022	-1,24%	-0,27	21,58	21,87	21,49	21,92	42M	8.379
27/05/2022	-1,18%	-0,26	21,85	22,05	21,75	22,12	48M	8.458
26/05/2022	-2,25%	-0,51	22,11	22,62	22,05	22,75	67M	11.608
25/05/2022	0,62%	0,14	22,62	22,40	22,40	22,96	79M	14.233
24/05/2022	1,35%	0,30	22,48	22,14	22,12	22,48	64M	11.861
23/05/2022	1,93%	0,42	22,18	21,93	21,82	22,29	75M	9.346
20/05/2022	0,09%	0,02	21,76	21,96	21,61	21,96	49M	9.371
19/05/2022	0,32%	0,07	21,74	21,68	21,47	21,91	54M	9.480
18/05/2022	-0,60%	-0,13	21,67	21,80	21,54	22,06	79M	14.671
17/05/2022	1,07%	0,23	21,80	21,77	21,54	22,04	90M	16.039
16/05/2022	-1,01%	-0,22	21,57	21,80	21,57	21,99	69M	13.143
13/05/2022	-0,05%	-0,01	21,79	21,83	21,63	21,97	44M	7.244
12/05/2022	2,49%	0,53	21,80	21,17	21,17	21,81	55M	8.534
11/05/2022	0,28%	0,06	21,27	21,22	21,08	21,49	53M	8.547
10/05/2022	0,19%	0,04	21,21	21,30	21,12	21,42	37M	7.222
09/05/2022	-0,80%	-0,17	21,17	21,15	20,99	21,29	69M	12.156
06/05/2022	-0,37%	-0,08	21,34	21,42	21,31	21,69	65M	11.798
05/05/2022	-1,15%	-0,25	21,42	21,61	21,16	21,66	83M	16.036
04/05/2022	2,80%	0,59	21,67	20,92	20,71	21,67	97M	15.275
03/05/2022	0,52%	0,11	21,08	20,99	20,84	21,40	82M	12.167
02/05/2022	-0,99%	-0,21	20,97	21,19	20,62	21,28	60M	12.067
29/04/2022	-2,75%	-0,60	21,18	21,96	21,18	21,96	82M	11.338
28/04/2022	-1,00%	-0,22	21,78	22,00	21,74	22,02	57M	8.807
27/04/2022	2,61%	0,56	22,00	21,65	21,49	22,00	71M	12.295
26/04/2022	1,13%	0,24	21,44	21,07	21,05	21,45	76M	16.999
25/04/2022	-0,61%	-0,13	21,20	21,18	20,78	21,26	88M	19.780
22/04/2022	-1,66%	-0,36	21,33	21,52	21,21	21,70	253M	18.273
20/04/2022	-0,78%	-0,17	21,69	21,86	21,65	22,04	68M	12.882
19/04/2022	-2,32%	-0,52	21,86	22,25	21,77	22,28	70M	13.321
18/04/2022	0,13%	0,03	22,38	22,35	22,25	22,58	39M	6.889
14/04/2022	1,68%	0,37	22,35	21,98	21,98	22,36	55M	10.801
13/04/2022	-2,53%	-0,57	21,98	22,67	21,98	22,89	94M	16.255
12/04/2022	1,08%	0,24	22,55	22,48	22,39	23,04	107M	16.552
11/04/2022	1,46%	0,32	22,31	21,91	21,86	22,45	96M	17.714
08/04/2022	-0,45%	-0,10	21,99	22,01	21,93	22,19	63M	11.052
07/04/2022	-0,59%	-0,13	22,09	22,20	21,93	22,36	77M	11.879
06/04/2022	-7,88%	-1,90	22,22	22,43	22,08	22,78	107M	17.762
05/04/2022	-0,21%	-0,05	24,12	24,17	23,86	24,37	95M	13.927
04/04/2022	0,33%	0,08	24,17	24,09	24,01	24,34	85M	14.134
01/04/2022	2,42%	0,57	24,09	23,74	23,63	24,20	97M	14.055
31/03/2022	0,26%	0,06	23,52	23,53	23,26	23,74	61M	9.079
30/03/2022	0,47%	0,11	23,46	23,38	23,22	23,64	51M	10.017
29/03/2022	0,82%	0,19	23,35	23,47	23,06	23,58	61M	9.826
28/03/2022	-1,07%	-0,25	23,16	23,44	23,14	23,45	40M	7.208
25/03/2022	0,47%	0,11	23,41	23,19	23,19	23,55	61M	14.292
24/03/2022	2,33%	0,53	23,30	22,76	22,75	23,30	96M	14.512
23/03/2022	-0,13%	-0,03	22,77	22,71	22,70	22,97	52M	11.434
22/03/2022	0,84%	0,19	22,80	22,69	22,66	23,27	147M	13.788
21/03/2022	2,26%	0,50	22,61	22,10	22,06	22,66	48M	9.502
18/03/2022	0,36%	0,08	22,11	22,03	21,92	22,19	73M	9.735
17/03/2022	2,27%	0,49	22,03	21,52	21,48	22,09	65M	13.988
16/03/2022	0,98%	0,21	21,54	21,40	21,19	21,55	70M	14.196
15/03/2022	-0,74%	-0,16	21,33	21,40	21,21	21,68	59M	11.752
14/03/2022	0,80%	0,17	21,49	21,47	21,30	21,83	64M	13.712
11/03/2022	-0,14%	-0,03	21,32	21,51	21,21	21,60	58M	11.133
10/03/2022	-0,56%	-0,12	21,35	21,46	21,04	21,54	55M	11.382
09/03/2022	3,32%	0,69	21,47	20,89	20,84	21,65	69M	12.453
08/03/2022	0,10%	0,02	20,78	20,89	20,51	20,92	78M	16.608
07/03/2022	-0,19%	-0,04	20,76	20,71	20,61	21,09	62M	12.014
04/03/2022	-0,76%	-0,16	20,80	20,96	20,63	21,11	52M	11.056
03/03/2022	1,40%	0,29	20,96	20,67	20,61	21,16	54M	13.287
02/03/2022	-0,24%	-0,05	20,67	20,37	20,37	20,99	78M	14.567
25/02/2022	-1,94%	-0,41	20,72	21,07	20,49	21,24	128M	15.484
24/02/2022	-0,66%	-0,14	21,13	21,11	20,83	21,32	47M	10.601
23/02/2022	0,52%	0,11	21,27	21,16	21,16	21,57	56M	11.077
22/02/2022	0,76%	0,16	21,16	21,04	20,93	21,37	78M	10.483
21/02/2022	-2,33%	-0,50	21,00	21,50	20,97	21,53	63M	12.597
18/02/2022	1,90%	0,40	21,50	21,24	21,23	22,04	99M	12.995
17/02/2022	3,63%	0,74	21,10	20,96	20,74	21,22	108M	16.888
16/02/2022	0,20%	0,04	20,36	20,38	20,22	20,44	93M	15.151
15/02/2022	0,64%	0,13	20,32	20,34	20,22	20,62	62M	15.512
14/02/2022	0,40%	0,08	20,19	20,11	19,98	20,33	67M	14.137
11/02/2022	-0,64%	-0,13	20,11	20,34	20,07	20,42	50M	10.640
10/02/2022	-0,20%	-0,04	20,24	20,33	20,06	20,36	47M	10.942
09/02/2022	-1,41%	-0,29	20,28	20,58	20,19	20,71	68M	9.328
08/02/2022	-1,34%	-0,28	20,57	20,81	20,55	20,86	51M	9.548
07/02/2022	-0,29%	-0,06	20,85	20,90	20,66	21,02	73M	14.592
04/02/2022	-1,41%	-0,30	20,91	21,18	20,88	21,20	54M	9.760
03/02/2022	0,90%	0,19	21,21	21,01	20,84	21,32	70M	12.656
02/02/2022	-1,31%	-0,28	21,02	21,30	20,97	21,30	54M	10.371
01/02/2022	-0,65%	-0,14	21,30	21,50	21,19	21,68	58M	11.439
31/01/2022	-0,14%	-0,03	21,44	21,49	21,26	21,69	76M	11.957
28/01/2022	0,51%	0,11	21,47	21,34	21,30	21,63	65M	11.465
27/01/2022	0,71%	0,15	21,36	21,23	21,19	21,65	81M	10.301
26/01/2022	-1,12%	-0,24	21,21	21,50	21,00	21,73	102M	16.517
25/01/2022	1,27%	0,27	21,45	21,11	20,98	21,52	72M	14.406
24/01/2022	-0,47%	-0,10	21,18	21,24	21,16	21,60	69M	14.819
21/01/2022	-0,56%	-0,12	21,28	21,40	21,09	21,43	78M	14.642
20/01/2022	-1,11%	-0,24	21,40	21,70	21,40	21,87	80M	11.487
19/01/2022	2,37%	0,50	21,64	21,21	21,09	22,04	153M	20.883
18/01/2022	0,28%	0,06	21,14	21,09	20,90	21,16	70M	11.219
17/01/2022	1,35%	0,28	21,08	20,65	20,64	21,42	89M	18.042
14/01/2022	1,56%	0,32	20,80	20,48	20,40	20,92	78M	12.264
13/01/2022	0,05%	0,01	20,48	20,56	20,25	20,77	74M	14.696
12/01/2022	2,76%	0,55	20,47	19,95	19,81	20,55	74M	16.030
11/01/2022	1,01%	0,20	19,92	19,72	19,60	19,99	59M	13.053
10/01/2022	-0,05%	-0,01	19,72	19,59	19,49	19,83	102M	14.269
07/01/2022	0,46%	0,09	19,73	19,53	19,30	19,77	76M	15.333
06/01/2022	-0,91%	-0,18	19,64	19,72	19,48	19,85	55M	11.192
05/01/2022	-4,34%	-0,90	19,82	19,93	19,63	20,18	85M	16.141
04/01/2022	-0,10%	-0,02	20,72	20,86	20,57	21,06	101M	19.597
03/01/2022	-0,96%	-0,20	20,74	21,01	20,56	21,19	72M	15.444
30/12/2021	2,25%	0,46	20,94	20,65	20,51	20,98	89M	11.634
29/12/2021	-1,68%	-0,35	20,48	20,73	20,37	20,82	37M	6.363
28/12/2021	-0,29%	-0,06	20,83	20,82	20,69	21,03	29M	7.393
27/12/2021	0,53%	0,11	20,89	20,67	20,67	20,94	31M	6.973
23/12/2021	0,39%	0,08	20,78	20,77	20,60	21,05	41M	8.460
22/12/2021	0,05%	0,01	20,70	20,62	20,51	20,82	46M	8.212
21/12/2021	-1,00%	-0,21	20,69	20,85	20,60	20,89	58M	9.263
20/12/2021	-0,76%	-0,16	20,90	20,86	20,73	21,04	63M	11.099
17/12/2021	-	-	21,06	20,68	20,58	21,26	98M	15.662

Date,Open,High,Low,Close,Volume
01-Jul-22,20.49,20.77,20.45,20.69,49518177
30-Jun-22,20.45,20.65,20.22,20.51,53050997
29-Jun-22,20.66,20.99,20.55,20.58,36425243
28-Jun-22,20.75,20.92,20.43,20.64,53453647
27-Jun-22,20.52,20.90,20.34,20.68,46255990
24-Jun-22,20.90,20.90,20.35,20.50,41676559
23-Jun-22,20.80,20.94,20.71,20.73,128494608
22-Jun-22,20.69,20.90,20.51,20.77,33954212
21-Jun-22,20.87,20.96,20.49,20.81,51671814
20-Jun-22,20.71,20.94,20.66,20.84,32834226
17-Jun-22,20.62,20.79,20.44,20.75,74961185
15-Jun-22,20.61,21.06,20.48,20.89,60659387
14-Jun-22,20.60,21.07,20.38,20.49,82616084
13-Jun-22,20.35,20.73,20.20,20.60,97689227
10-Jun-22,20.94,21.02,20.47,20.47,87424875
09-Jun-22,21.21,21.29,21.00,21.01,50654424
08-Jun-22,20.99,21.24,20.97,21.22,57045639
07-Jun-22,21.09,21.24,20.95,21.07,44023201
06-Jun-22,21.20,21.33,20.95,21.16,50955770
03-Jun-22,21.67,21.67,21.11,21.20,66805303
02-Jun-22,21.46,21.67,21.39,21.64,59056720
01-Jun-22,21.58,21.58,21.16,21.41,89771897
31-May-22,21.66,21.77,21.38,21.46,100601192
30-May-22,21.87,21.92,21.49,21.58,42302449
27-May-22,22.05,22.12,21.75,21.85,47986315
26-May-22,22.62,22.75,22.05,22.11,66662815
25-May-22,22.40,22.96,22.40,22.62,79032410
24-May-22,22.14,22.48,22.12,22.48,64063311
23-May-22,21.93,22.29,21.82,22.18,75407108
20-May-22,21.96,21.96,21.61,21.76,48623384
19-May-22,21.68,21.91,21.47,21.74,54186830
18-May-22,21.80,22.06,21.54,21.67,79156777
17-May-22,21.77,22.04,21.54,21.80,90385258
16-May-22,21.80,21.99,21.57,21.57,69248021
13-May-22,21.83,21.97,21.63,21.79,44475174
12-May-22,21.17,21.81,21.17,21.80,55272258
11-May-22,21.22,21.49,21.08,21.27,53369828
10-May-22,21.30,21.42,21.12,21.21,36924656
09-May-22,21.15,21.29,20.99,21.17,68643511
06-May-22,21.42,21.69,21.31,21.34,65199350
05-May-22,21.61,21.66,21.16,21.42,82659059
04-May-22,20.92,21.67,20.71,21.67,96707589
03-May-22,20.99,21.40,20.84,21.08,82483903
02-May-22,21.19,21.28,20.62,20.97,60017821
29-Apr-22,21.96,21.96,21.18,21.18,82126592
28-Apr-22,22.00,22.02,21.74,21.78,56876425
27-Apr-22,21.65,22.00,21.49,22.00,71249504
26-Apr-22,21.07,21.45,21.05,21.44,75962580
25-Apr-22,21.18,21.26,20.78,21.20,88494173
22-Apr-22,21.52,21.70,21.21,21.33,252561677
20-Apr-22,21.86,22.04,21.65,21.69,68475120
19-Apr-22,22.25,22.28,21.77,21.86,70362275
18-Apr-22,22.35,22.58,22.25,22.38,38898138
14-Apr-22,21.98,22.36,21.98,22.35,55219283
13-Apr-22,22.67,22.89,21.98,21.98,93547801
12-Apr-22,22.48,23.04,22.39,22.55,106760616
11-Apr-22,21.91,22.45,21.86,22.31,95817544
08-Apr-22,22.01,22.19,21.93,21.99,63394500
07-Apr-22,22.20,22.36,21.93,22.09,76855451
06-Apr-22,22.43,22.78,22.08,22.22,107138075
05-Apr-22,24.17,24.37,23.86,24.12,94801226
04-Apr-22,24.09,24.34,24.01,24.17,84660722
01-Apr-22,23.74,24.20,23.63,24.09,97149024
31-Mar-22,23.53,23.74,23.26,23.52,61064665
30-Mar-22,23.38,23.64,23.22,23.46,50788511
29-Mar-22,23.47,23.58,23.06,23.35,60920645
28-Mar-22,23.44,23.45,23.14,23.16,39561531
25-Mar-22,23.19,23.55,23.19,23.41,60773576
24-Mar-22,22.76,23.30,22.75,23.30,95946583
23-Mar-22,22.71,22.97,22.70,22.77,51539704
22-Mar-22,22.69,23.27,22.66,22.80,146997310
21-Mar-22,22.10,22.66,22.06,22.61,48481141
18-Mar-22,22.03,22.19,21.92,22.11,72536742
17-Mar-22,21.52,22.09,21.48,22.03,64707300
16-Mar-22,21.40,21.55,21.19,21.54,69822274
15-Mar-22,21.40,21.68,21.21,21.33,58804014
14-Mar-22,21.47,21.83,21.30,21.49,64485308
11-Mar-22,21.51,21.60,21.21,21.32,57930210
10-Mar-22,21.46,21.54,21.04,21.35,55312359
09-Mar-22,20.89,21.65,20.84,21.47,69444926
08-Mar-22,20.89,20.92,20.51,20.78,78212543
07-Mar-22,20.71,21.09,20.61,20.76,61993649
04-Mar-22,20.96,21.11,20.63,20.80,52320694
03-Mar-22,20.67,21.16,20.61,20.96,54268283
02-Mar-22,20.37,20.99,20.37,20.67,77662467
25-Feb-22,21.07,21.24,20.49,20.72,128346343
24-Feb-22,21.11,21.32,20.83,21.13,47491610
23-Feb-22,21.16,21.57,21.16,21.27,55572173
22-Feb-22,21.04,21.37,20.93,21.16,78110569
21-Feb-22,21.50,21.53,20.97,21.00,62842954
18-Feb-22,21.24,22.04,21.23,21.50,98833923
17-Feb-22,20.96,21.22,20.74,21.10,108090375
16-Feb-22,20.38,20.44,20.22,20.36,93156281
15-Feb-22,20.34,20.62,20.22,20.32,62479610
14-Feb-22,20.11,20.33,19.98,20.19,66964755
11-Feb-22,20.34,20.42,20.07,20.11,49895480
10-Feb-22,20.33,20.36,20.06,20.24,46549079
09-Feb-22,20.58,20.71,20.19,20.28,68474617
08-Feb-22,20.81,20.86,20.55,20.57,51187594
07-Feb-22,20.90,21.02,20.66,20.85,72739601
04-Feb-22,21.18,21.20,20.88,20.91,54182292
03-Feb-22,21.01,21.32,20.84,21.21,70028808
02-Feb-22,21.30,21.30,20.97,21.02,53681949
01-Feb-22,21.50,21.68,21.19,21.30,57899851
31-Jan-22,21.49,21.69,21.26,21.44,75656054
28-Jan-22,21.34,21.63,21.30,21.47,65042159
27-Jan-22,21.23,21.65,21.19,21.36,80943509
26-Jan-22,21.50,21.73,21.00,21.21,102085444
25-Jan-22,21.11,21.52,20.98,21.45,72331345
24-Jan-22,21.24,21.60,21.16,21.18,68510360
21-Jan-22,21.40,21.43,21.09,21.28,77587003
20-Jan-22,21.70,21.87,21.40,21.40,80448209
19-Jan-22,21.21,22.04,21.09,21.64,153336078
18-Jan-22,21.09,21.16,20.90,21.14,70403508
17-Jan-22,20.65,21.42,20.64,21.08,89340087
14-Jan-22,20.48,20.92,20.40,20.80,77731144
13-Jan-22,20.56,20.77,20.25,20.48,74150563
12-Jan-22,19.95,20.55,19.81,20.47,74067495
11-Jan-22,19.72,19.99,19.60,19.92,58515090
10-Jan-22,19.59,19.83,19.49,19.72,102174210
07-Jan-22,19.53,19.77,19.30,19.73,76468952
06-Jan-22,19.72,19.85,19.48,19.64,54875186
05-Jan-22,19.93,20.18,19.63,19.82,84525142
04-Jan-22,20.86,21.06,20.57,20.72,101148228
03-Jan-22,21.01,21.19,20.56,20.74,72268750
30-Dec-21,20.65,20.98,20.51,20.94,89210342
29-Dec-21,20.73,20.82,20.37,20.48,37413457
28-Dec-21,20.82,21.03,20.69,20.83,28563154
27-Dec-21,20.67,20.94,20.67,20.89,30635094
23-Dec-21,20.77,21.05,20.60,20.78,41427719
22-Dec-21,20.62,20.82,20.51,20.70,46155451
21-Dec-21,20.85,20.89,20.60,20.69,58295127
20-Dec-21,20.86,21.04,20.73,20.90,63110834
17-Dec-21,20.68,21.26,20.58,21.06,97934741

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENBR3