Cotação atual, histórico e gráfico do papel: ENBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/01/2019 | 1,42% | 0,22 | 15,67 | 15,45 | 15,43 | 15,92 | 82M | 22.977 |
| 17/01/2019 | 0,00% | 0,00 | 15,45 | 15,60 | 15,30 | 15,72 | 64M | 16.399 |
| 16/01/2019 | 0,98% | 0,15 | 15,45 | 15,30 | 15,01 | 15,59 | 51M | 14.600 |
| 15/01/2019 | 2,27% | 0,34 | 15,30 | 15,04 | 15,00 | 15,39 | 69M | 11.904 |
| 14/01/2019 | 1,15% | 0,17 | 14,96 | 14,85 | 14,82 | 15,13 | 162M | 11.178 |
| 11/01/2019 | 0,41% | 0,06 | 14,79 | 14,73 | 14,67 | 14,91 | 40M | 10.974 |
| 10/01/2019 | 0,96% | 0,14 | 14,73 | 14,57 | 14,50 | 14,73 | 33M | 11.687 |
| 09/01/2019 | 0,62% | 0,09 | 14,59 | 14,56 | 14,44 | 14,65 | 49M | 16.925 |
| 08/01/2019 | 0,35% | 0,05 | 14,50 | 14,51 | 14,48 | 14,76 | 45M | 9.186 |
| 07/01/2019 | -2,89% | -0,43 | 14,45 | 14,90 | 14,23 | 14,92 | 45M | 11.564 |
| 04/01/2019 | 0,74% | 0,11 | 14,88 | 14,79 | 14,69 | 15,02 | 36M | 10.143 |
| 03/01/2019 | 4,16% | 0,59 | 14,77 | 14,18 | 14,18 | 14,80 | 58M | 12.839 |
| 02/01/2019 | -3,86% | -0,57 | 14,18 | 14,00 | 13,98 | 14,40 | 33M | 10.308 |
| 28/12/2018 | 3,29% | 0,47 | 14,75 | 14,46 | 14,41 | 14,85 | 46M | 10.272 |
| 27/12/2018 | 1,64% | 0,23 | 14,28 | 14,21 | 13,94 | 14,33 | 30M | 7.536 |
| 26/12/2018 | 1,01% | 0,14 | 14,05 | 13,96 | 13,85 | 14,16 | 22M | 5.980 |
| 21/12/2018 | -1,83% | -0,26 | 13,91 | 14,20 | 13,91 | 14,20 | 28M | 6.931 |
| 20/12/2018 | 1,21% | 0,17 | 14,17 | 14,01 | 14,00 | 14,23 | 43M | 9.306 |
| 19/12/2018 | -0,64% | -0,09 | 14,00 | 14,19 | 14,00 | 14,29 | 30M | 6.887 |
| 18/12/2018 | 1,88% | 0,26 | 14,09 | 13,93 | 13,93 | 14,16 | 31M | 8.357 |
| 17/12/2018 | -1,07% | -0,15 | 13,83 | 13,98 | 13,77 | 14,20 | 28M | 7.484 |
| 14/12/2018 | -0,36% | -0,05 | 13,98 | 13,98 | 13,88 | 14,11 | 25M | 6.898 |
| 13/12/2018 | 2,56% | 0,35 | 14,03 | 13,75 | 13,71 | 14,03 | 36M | 8.715 |
| 12/12/2018 | -1,58% | -0,22 | 13,68 | 13,89 | 13,63 | 14,11 | 49M | 14.432 |
| 11/12/2018 | 0,43% | 0,06 | 13,90 | 13,90 | 13,80 | 14,00 | 33M | 12.586 |
| 10/12/2018 | 0,29% | 0,04 | 13,84 | 13,79 | 13,66 | 14,02 | 47M | 12.413 |
| 07/12/2018 | -0,14% | -0,02 | 13,80 | 13,87 | 13,69 | 13,88 | 44M | 10.573 |
| 06/12/2018 | -0,79% | -0,11 | 13,82 | 13,85 | 13,65 | 13,97 | 37M | 13.369 |
| 05/12/2018 | 0,80% | 0,11 | 13,93 | 13,94 | 13,81 | 14,11 | 46M | 15.073 |
| 04/12/2018 | -1,50% | -0,21 | 13,82 | 14,05 | 13,81 | 14,11 | 66M | 19.502 |
| 03/12/2018 | 2,48% | 0,34 | 14,03 | 13,98 | 13,77 | 14,03 | 75M | 20.096 |
| 30/11/2018 | -0,07% | -0,01 | 13,69 | 13,63 | 13,56 | 14,05 | 573M | 16.144 |
| 29/11/2018 | 0,51% | 0,07 | 13,70 | 13,51 | 13,51 | 13,77 | 47M | 9.244 |
| 28/11/2018 | 1,79% | 0,24 | 13,63 | 13,31 | 13,26 | 13,68 | 71M | 14.260 |
| 27/11/2018 | 1,75% | 0,23 | 13,39 | 13,20 | 13,18 | 13,51 | 59M | 13.443 |
| 26/11/2018 | -0,15% | -0,02 | 13,16 | 13,28 | 13,16 | 13,62 | 52M | 13.755 |
| 23/11/2018 | -2,37% | -0,32 | 13,18 | 13,50 | 13,18 | 13,58 | 51M | 10.152 |
| 22/11/2018 | -2,17% | -0,30 | 13,50 | 13,85 | 13,42 | 13,85 | 27M | 4.600 |
| 21/11/2018 | 0,00% | 0,00 | 13,80 | 13,74 | 13,57 | 13,81 | 36M | 9.235 |
| 19/11/2018 | 0,29% | 0,04 | 13,80 | 13,77 | 13,66 | 13,98 | 45M | 10.877 |
| 16/11/2018 | 2,08% | 0,28 | 13,76 | 13,48 | 13,41 | 13,80 | 61M | 17.070 |
Date,Open,High,Low,Close,Volume
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-19,15.45,15.92,15.43,15.67,81951761
17-Jan-19,15.60,15.72,15.30,15.45,63921758
16-Jan-19,15.30,15.59,15.01,15.45,51404894
15-Jan-19,15.04,15.39,15.00,15.30,68994289
14-Jan-19,14.85,15.13,14.82,14.96,161968892
11-Jan-19,14.73,14.91,14.67,14.79,39966830
10-Jan-19,14.57,14.73,14.50,14.73,33372344
09-Jan-19,14.56,14.65,14.44,14.59,49149979
08-Jan-19,14.51,14.76,14.48,14.50,45238237
07-Jan-19,14.90,14.92,14.23,14.45,44604057
04-Jan-19,14.79,15.02,14.69,14.88,35955788
03-Jan-19,14.18,14.80,14.18,14.77,57900593
02-Jan-19,14.00,14.40,13.98,14.18,32973638
28-Dec-18,14.46,14.85,14.41,14.75,45572094
27-Dec-18,14.21,14.33,13.94,14.28,29970378
26-Dec-18,13.96,14.16,13.85,14.05,22054974
21-Dec-18,14.20,14.20,13.91,13.91,28084359
20-Dec-18,14.01,14.23,14.00,14.17,42616684
19-Dec-18,14.19,14.29,14.00,14.00,29661940
18-Dec-18,13.93,14.16,13.93,14.09,31049402
17-Dec-18,13.98,14.20,13.77,13.83,27995934
14-Dec-18,13.98,14.11,13.88,13.98,25278464
13-Dec-18,13.75,14.03,13.71,14.03,35874789
12-Dec-18,13.89,14.11,13.63,13.68,49316737
11-Dec-18,13.90,14.00,13.80,13.90,33078852
10-Dec-18,13.79,14.02,13.66,13.84,47008323
07-Dec-18,13.87,13.88,13.69,13.80,44358796
06-Dec-18,13.85,13.97,13.65,13.82,37465448
05-Dec-18,13.94,14.11,13.81,13.93,45715042
04-Dec-18,14.05,14.11,13.81,13.82,66142180
03-Dec-18,13.98,14.03,13.77,14.03,74860437
30-Nov-18,13.63,14.05,13.56,13.69,573131286
29-Nov-18,13.51,13.77,13.51,13.70,46825302
28-Nov-18,13.31,13.68,13.26,13.63,71134673
27-Nov-18,13.20,13.51,13.18,13.39,59338832
26-Nov-18,13.28,13.62,13.16,13.16,51523146
23-Nov-18,13.50,13.58,13.18,13.18,50542756
22-Nov-18,13.85,13.85,13.42,13.50,27032268
21-Nov-18,13.74,13.81,13.57,13.80,36153365
19-Nov-18,13.77,13.98,13.66,13.80,45105412
16-Nov-18,13.48,13.80,13.41,13.76,60896966
14-Nov-18,13.97,14.01,13.14,13.48,60896966
13-Nov-18,13.80,14.19,13.74,14.16,60896966
12-Nov-18,13.88,13.99,13.71,13.75,60896966
09-Nov-18,13.87,13.96,13.68,13.88,60896966
08-Nov-18,14.08,14.22,13.74,13.87,60896966
07-Nov-18,14.19,14.26,13.97,14.08,60896966
06-Nov-18,14.01,14.29,13.95,14.10,60896966
05-Nov-18,14.08,14.26,13.98,14.13,60896966
01-Nov-18,14.30,14.31,13.98,14.01,60896966
31-Oct-18,14.20,14.22,13.87,14.00,60896966
30-Oct-18,14.29,14.34,13.84,14.10,60896966
29-Oct-18,14.50,14.65,13.98,14.10,60896966
26-Oct-18,14.49,14.60,14.25,14.35,60896966
25-Oct-18,14.21,14.54,14.18,14.31,60896966
24-Oct-18,14.44,14.50,14.19,14.19,60896966
23-Oct-18,13.97,14.46,13.96,14.32,60896966
22-Oct-18,14.22,14.30,13.97,14.15,60896966
19-Oct-18,14.11,14.25,13.98,14.10,60896966
18-Oct-18,13.99,14.25,13.98,14.18,60896966
17-Oct-18,14.10,14.26,14.01,14.03,60896966
16-Oct-18,14.04,14.23,13.95,14.23,60896966
15-Oct-18,13.77,14.04,13.77,13.92,60896966
11-Oct-18,13.86,14.07,13.60,13.61,60896966
10-Oct-18,13.84,14.06,13.67,13.67,60896966
09-Oct-18,13.95,14.36,13.94,14.00,60896966
08-Oct-18,14.00,14.11,13.82,13.91,60896966
05-Oct-18,13.91,13.91,13.72,13.81,60896966
04-Oct-18,13.67,13.84,13.48,13.82,60896966
03-Oct-18,13.30,13.80,13.30,13.67,60896966
02-Oct-18,12.75,13.22,12.72,13.16,60896966
01-Oct-18,12.71,12.82,12.53,12.64,60896966
28-Sep-18,12.80,12.88,12.69,12.79,60896966
27-Sep-18,12.64,12.96,12.64,12.94,60896966
*exoneração de responsabilidade