ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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

empresa: enbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20220,88%0,1820,6920,4920,4520,7750M11.581
30/06/2022-0,34%-0,0720,5120,4520,2220,6553M10.876
29/06/2022-0,29%-0,0620,5820,6620,5520,9936M8.675
28/06/2022-0,19%-0,0420,6420,7520,4320,9253M8.915
27/06/20220,88%0,1820,6820,5220,3420,9046M9.522
24/06/2022-1,11%-0,2320,5020,9020,3520,9042M8.774
23/06/2022-0,19%-0,0420,7320,8020,7120,94128M10.476
22/06/2022-0,19%-0,0420,7720,6920,5120,9034M7.338
21/06/2022-0,14%-0,0320,8120,8720,4920,9652M10.782
20/06/20220,43%0,0920,8420,7120,6620,9433M7.237
17/06/2022-0,67%-0,1420,7520,6220,4420,7975M10.006
15/06/20221,95%0,4020,8920,6120,4821,0661M12.392
14/06/2022-0,53%-0,1120,4920,6020,3821,0783M16.651
13/06/20220,64%0,1320,6020,3520,2020,7398M20.441
10/06/2022-2,57%-0,5420,4720,9420,4721,0287M17.484
09/06/2022-0,99%-0,2121,0121,2121,0021,2951M10.663
08/06/20220,71%0,1521,2220,9920,9721,2457M10.417
07/06/2022-0,43%-0,0921,0721,0920,9521,2444M9.036
06/06/2022-0,19%-0,0421,1621,2020,9521,3351M9.121
03/06/2022-2,03%-0,4421,2021,6721,1121,6767M8.928
02/06/20221,07%0,2321,6421,4621,3921,6759M8.779
01/06/2022-0,23%-0,0521,4121,5821,1621,5890M16.805
31/05/2022-0,56%-0,1221,4621,6621,3821,77101M11.588
30/05/2022-1,24%-0,2721,5821,8721,4921,9242M8.379
27/05/2022-1,18%-0,2621,8522,0521,7522,1248M8.458
26/05/2022-2,25%-0,5122,1122,6222,0522,7567M11.608
25/05/20220,62%0,1422,6222,4022,4022,9679M14.233
24/05/20221,35%0,3022,4822,1422,1222,4864M11.861
23/05/20221,93%0,4222,1821,9321,8222,2975M9.346
20/05/20220,09%0,0221,7621,9621,6121,9649M9.371
19/05/20220,32%0,0721,7421,6821,4721,9154M9.480
18/05/2022-0,60%-0,1321,6721,8021,5422,0679M14.671
17/05/20221,07%0,2321,8021,7721,5422,0490M16.039
16/05/2022-1,01%-0,2221,5721,8021,5721,9969M13.143
13/05/2022-0,05%-0,0121,7921,8321,6321,9744M7.244
12/05/20222,49%0,5321,8021,1721,1721,8155M8.534
11/05/20220,28%0,0621,2721,2221,0821,4953M8.547
10/05/20220,19%0,0421,2121,3021,1221,4237M7.222
09/05/2022-0,80%-0,1721,1721,1520,9921,2969M12.156
06/05/2022-0,37%-0,0821,3421,4221,3121,6965M11.798
05/05/2022-1,15%-0,2521,4221,6121,1621,6683M16.036
04/05/20222,80%0,5921,6720,9220,7121,6797M15.275
03/05/20220,52%0,1121,0820,9920,8421,4082M12.167
02/05/2022-0,99%-0,2120,9721,1920,6221,2860M12.067
29/04/2022-2,75%-0,6021,1821,9621,1821,9682M11.338
28/04/2022-1,00%-0,2221,7822,0021,7422,0257M8.807
27/04/20222,61%0,5622,0021,6521,4922,0071M12.295
26/04/20221,13%0,2421,4421,0721,0521,4576M16.999
25/04/2022-0,61%-0,1321,2021,1820,7821,2688M19.780
22/04/2022-1,66%-0,3621,3321,5221,2121,70253M18.273
20/04/2022-0,78%-0,1721,6921,8621,6522,0468M12.882
19/04/2022-2,32%-0,5221,8622,2521,7722,2870M13.321
18/04/20220,13%0,0322,3822,3522,2522,5839M6.889
14/04/20221,68%0,3722,3521,9821,9822,3655M10.801
13/04/2022-2,53%-0,5721,9822,6721,9822,8994M16.255
12/04/20221,08%0,2422,5522,4822,3923,04107M16.552
11/04/20221,46%0,3222,3121,9121,8622,4596M17.714
08/04/2022-0,45%-0,1021,9922,0121,9322,1963M11.052
07/04/2022-0,59%-0,1322,0922,2021,9322,3677M11.879
06/04/2022-7,88%-1,9022,2222,4322,0822,78107M17.762
05/04/2022-0,21%-0,0524,1224,1723,8624,3795M13.927
04/04/20220,33%0,0824,1724,0924,0124,3485M14.134
01/04/20222,42%0,5724,0923,7423,6324,2097M14.055
31/03/20220,26%0,0623,5223,5323,2623,7461M9.079
30/03/20220,47%0,1123,4623,3823,2223,6451M10.017
29/03/20220,82%0,1923,3523,4723,0623,5861M9.826
28/03/2022-1,07%-0,2523,1623,4423,1423,4540M7.208
25/03/20220,47%0,1123,4123,1923,1923,5561M14.292
24/03/20222,33%0,5323,3022,7622,7523,3096M14.512
23/03/2022-0,13%-0,0322,7722,7122,7022,9752M11.434
22/03/20220,84%0,1922,8022,6922,6623,27147M13.788
21/03/20222,26%0,5022,6122,1022,0622,6648M9.502
18/03/20220,36%0,0822,1122,0321,9222,1973M9.735
17/03/20222,27%0,4922,0321,5221,4822,0965M13.988
16/03/20220,98%0,2121,5421,4021,1921,5570M14.196
15/03/2022-0,74%-0,1621,3321,4021,2121,6859M11.752
14/03/20220,80%0,1721,4921,4721,3021,8364M13.712
11/03/2022-0,14%-0,0321,3221,5121,2121,6058M11.133
10/03/2022-0,56%-0,1221,3521,4621,0421,5455M11.382
09/03/20223,32%0,6921,4720,8920,8421,6569M12.453
08/03/20220,10%0,0220,7820,8920,5120,9278M16.608
07/03/2022-0,19%-0,0420,7620,7120,6121,0962M12.014
04/03/2022-0,76%-0,1620,8020,9620,6321,1152M11.056
03/03/20221,40%0,2920,9620,6720,6121,1654M13.287
02/03/2022-0,24%-0,0520,6720,3720,3720,9978M14.567
25/02/2022-1,94%-0,4120,7221,0720,4921,24128M15.484
24/02/2022-0,66%-0,1421,1321,1120,8321,3247M10.601
23/02/20220,52%0,1121,2721,1621,1621,5756M11.077
22/02/20220,76%0,1621,1621,0420,9321,3778M10.483
21/02/2022-2,33%-0,5021,0021,5020,9721,5363M12.597
18/02/20221,90%0,4021,5021,2421,2322,0499M12.995
17/02/20223,63%0,7421,1020,9620,7421,22108M16.888
16/02/20220,20%0,0420,3620,3820,2220,4493M15.151
15/02/20220,64%0,1320,3220,3420,2220,6262M15.512
14/02/20220,40%0,0820,1920,1119,9820,3367M14.137
11/02/2022-0,64%-0,1320,1120,3420,0720,4250M10.640
10/02/2022-0,20%-0,0420,2420,3320,0620,3647M10.942
09/02/2022-1,41%-0,2920,2820,5820,1920,7168M9.328
08/02/2022-1,34%-0,2820,5720,8120,5520,8651M9.548
07/02/2022-0,29%-0,0620,8520,9020,6621,0273M14.592
04/02/2022-1,41%-0,3020,9121,1820,8821,2054M9.760
03/02/20220,90%0,1921,2121,0120,8421,3270M12.656
02/02/2022-1,31%-0,2821,0221,3020,9721,3054M10.371
01/02/2022-0,65%-0,1421,3021,5021,1921,6858M11.439
31/01/2022-0,14%-0,0321,4421,4921,2621,6976M11.957
28/01/20220,51%0,1121,4721,3421,3021,6365M11.465
27/01/20220,71%0,1521,3621,2321,1921,6581M10.301
26/01/2022-1,12%-0,2421,2121,5021,0021,73102M16.517
25/01/20221,27%0,2721,4521,1120,9821,5272M14.406
24/01/2022-0,47%-0,1021,1821,2421,1621,6069M14.819
21/01/2022-0,56%-0,1221,2821,4021,0921,4378M14.642
20/01/2022-1,11%-0,2421,4021,7021,4021,8780M11.487
19/01/20222,37%0,5021,6421,2121,0922,04153M20.883
18/01/20220,28%0,0621,1421,0920,9021,1670M11.219
17/01/20221,35%0,2821,0820,6520,6421,4289M18.042
14/01/20221,56%0,3220,8020,4820,4020,9278M12.264
13/01/20220,05%0,0120,4820,5620,2520,7774M14.696
12/01/20222,76%0,5520,4719,9519,8120,5574M16.030
11/01/20221,01%0,2019,9219,7219,6019,9959M13.053
10/01/2022-0,05%-0,0119,7219,5919,4919,83102M14.269
07/01/20220,46%0,0919,7319,5319,3019,7776M15.333
06/01/2022-0,91%-0,1819,6419,7219,4819,8555M11.192
05/01/2022-4,34%-0,9019,8219,9319,6320,1885M16.141
04/01/2022-0,10%-0,0220,7220,8620,5721,06101M19.597
03/01/2022-0,96%-0,2020,7421,0120,5621,1972M15.444
30/12/20212,25%0,4620,9420,6520,5120,9889M11.634
29/12/2021-1,68%-0,3520,4820,7320,3720,8237M6.363
28/12/2021-0,29%-0,0620,8320,8220,6921,0329M7.393
27/12/20210,53%0,1120,8920,6720,6720,9431M6.973
23/12/20210,39%0,0820,7820,7720,6021,0541M8.460
22/12/20210,05%0,0120,7020,6220,5120,8246M8.212
21/12/2021-1,00%-0,2120,6920,8520,6020,8958M9.263
20/12/2021-0,76%-0,1620,9020,8620,7321,0463M11.099
17/12/2021--21,0620,6820,5821,2698M15.662


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito