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 |
| 21/08/2019 | 1,24% | 0,24 | 19,59 | 19,60 | 19,26 | 19,68 | 36M | 11.047 |
| 20/08/2019 | -2,03% | -0,40 | 19,35 | 19,67 | 19,16 | 19,72 | 80M | 15.169 |
| 19/08/2019 | -0,50% | -0,10 | 19,75 | 19,75 | 19,48 | 19,92 | 87M | 11.377 |
| 16/08/2019 | 1,90% | 0,37 | 19,85 | 19,61 | 19,38 | 19,85 | 59M | 10.003 |
| 15/08/2019 | -2,11% | -0,42 | 19,48 | 20,00 | 19,23 | 20,01 | 83M | 11.789 |
| 14/08/2019 | -2,55% | -0,52 | 19,90 | 20,42 | 19,76 | 20,48 | 64M | 16.186 |
| 13/08/2019 | 0,00% | 0,00 | 20,42 | 20,42 | 20,27 | 20,69 | 72M | 13.224 |
| 12/08/2019 | -0,92% | -0,19 | 20,42 | 20,60 | 20,03 | 20,60 | 50M | 7.902 |
| 09/08/2019 | 0,24% | 0,05 | 20,61 | 20,60 | 20,45 | 20,79 | 43M | 9.082 |
| 08/08/2019 | 1,53% | 0,31 | 20,56 | 20,33 | 20,28 | 20,76 | 66M | 12.244 |
| 07/08/2019 | -0,25% | -0,05 | 20,25 | 20,30 | 19,71 | 20,30 | 78M | 20.154 |
| 06/08/2019 | 2,73% | 0,54 | 20,30 | 19,77 | 19,71 | 20,30 | 70M | 10.616 |
| 05/08/2019 | -0,45% | -0,09 | 19,76 | 19,76 | 19,52 | 19,79 | 75M | 14.929 |
| 02/08/2019 | 1,28% | 0,25 | 19,85 | 19,60 | 19,51 | 19,99 | 56M | 11.228 |
| 01/08/2019 | 1,61% | 0,31 | 19,60 | 19,40 | 19,26 | 19,78 | 105M | 15.258 |
| 31/07/2019 | 0,05% | 0,01 | 19,29 | 19,28 | 19,10 | 19,55 | 64M | 14.326 |
| 30/07/2019 | -0,10% | -0,02 | 19,28 | 19,32 | 19,00 | 19,37 | 45M | 8.310 |
| 29/07/2019 | 0,21% | 0,04 | 19,30 | 19,36 | 18,95 | 19,39 | 30M | 6.564 |
| 26/07/2019 | 1,00% | 0,19 | 19,26 | 19,17 | 19,10 | 19,40 | 40M | 10.653 |
| 25/07/2019 | -2,46% | -0,48 | 19,07 | 19,48 | 18,73 | 19,49 | 99M | 12.732 |
| 24/07/2019 | -0,61% | -0,12 | 19,55 | 19,67 | 19,35 | 19,74 | 33M | 8.497 |
| 23/07/2019 | 0,25% | 0,05 | 19,67 | 19,79 | 19,47 | 19,88 | 64M | 7.948 |
| 22/07/2019 | 2,24% | 0,43 | 19,62 | 19,25 | 19,25 | 19,62 | 66M | 6.776 |
| 19/07/2019 | -0,26% | -0,05 | 19,19 | 19,30 | 18,93 | 19,45 | 37M | 8.286 |
| 18/07/2019 | -0,05% | -0,01 | 19,24 | 19,30 | 19,08 | 19,49 | 34M | 8.537 |
| 17/07/2019 | 0,52% | 0,10 | 19,25 | 19,20 | 19,01 | 19,43 | 30M | 7.673 |
| 16/07/2019 | -1,29% | -0,25 | 19,15 | 19,50 | 19,11 | 19,58 | 33M | 7.136 |
| 15/07/2019 | -1,22% | -0,24 | 19,40 | 19,75 | 19,38 | 19,91 | 26M | 5.861 |
| 12/07/2019 | -1,31% | -0,26 | 19,64 | 20,02 | 19,47 | 20,14 | 33M | 7.776 |
| 11/07/2019 | -0,30% | -0,06 | 19,90 | 20,05 | 19,76 | 20,06 | 32M | 8.593 |
| 10/07/2019 | 1,58% | 0,31 | 19,96 | 19,75 | 19,65 | 20,07 | 56M | 12.199 |
| 08/07/2019 | 0,87% | 0,17 | 19,65 | 19,53 | 19,48 | 19,82 | 46M | 8.003 |
| 05/07/2019 | -0,71% | -0,14 | 19,48 | 19,70 | 19,23 | 19,73 | 64M | 8.128 |
| 04/07/2019 | 1,66% | 0,32 | 19,62 | 19,40 | 19,37 | 19,77 | 42M | 7.735 |
| 03/07/2019 | 2,39% | 0,45 | 19,30 | 18,90 | 18,53 | 19,30 | 47M | 8.312 |
| 02/07/2019 | 1,02% | 0,19 | 18,85 | 18,78 | 18,73 | 19,03 | 40M | 8.097 |
| 01/07/2019 | -1,27% | -0,24 | 18,66 | 19,18 | 18,66 | 19,18 | 50M | 9.118 |
| 28/06/2019 | -0,84% | -0,16 | 18,90 | 19,20 | 18,90 | 19,28 | 81M | 14.572 |
| 27/06/2019 | 3,59% | 0,66 | 19,06 | 18,39 | 18,21 | 19,06 | 56M | 9.758 |
| 26/06/2019 | 1,10% | 0,20 | 18,40 | 18,34 | 18,19 | 18,56 | 60M | 9.775 |
| 25/06/2019 | -2,73% | -0,51 | 18,20 | 18,63 | 18,18 | 18,69 | 47M | 13.741 |
| 24/06/2019 | 0,05% | 0,01 | 18,71 | 18,83 | 18,46 | 18,89 | 46M | 8.120 |
| 21/06/2019 | 0,27% | 0,05 | 18,70 | 18,81 | 18,58 | 19,00 | 47M | 11.643 |
| 19/06/2019 | 0,48% | 0,09 | 18,65 | 18,61 | 18,45 | 18,76 | 41M | 7.592 |
| 18/06/2019 | -0,22% | -0,04 | 18,56 | 18,72 | 18,30 | 18,92 | 91M | 10.536 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Aug-19,19.60,19.68,19.26,19.59,36025335
20-Aug-19,19.67,19.72,19.16,19.35,80257917
19-Aug-19,19.75,19.92,19.48,19.75,86511765
16-Aug-19,19.61,19.85,19.38,19.85,58895476
15-Aug-19,20.00,20.01,19.23,19.48,82897533
14-Aug-19,20.42,20.48,19.76,19.90,63586638
13-Aug-19,20.42,20.69,20.27,20.42,71921847
12-Aug-19,20.60,20.60,20.03,20.42,49946750
09-Aug-19,20.60,20.79,20.45,20.61,42698948
08-Aug-19,20.33,20.76,20.28,20.56,65927160
07-Aug-19,20.30,20.30,19.71,20.25,77936689
06-Aug-19,19.77,20.30,19.71,20.30,70008603
05-Aug-19,19.76,19.79,19.52,19.76,74851071
02-Aug-19,19.60,19.99,19.51,19.85,56053669
01-Aug-19,19.40,19.78,19.26,19.60,104591226
31-Jul-19,19.28,19.55,19.10,19.29,63658983
30-Jul-19,19.32,19.37,19.00,19.28,45165813
29-Jul-19,19.36,19.39,18.95,19.30,29984632
26-Jul-19,19.17,19.40,19.10,19.26,40372681
25-Jul-19,19.48,19.49,18.73,19.07,98512676
24-Jul-19,19.67,19.74,19.35,19.55,33242894
23-Jul-19,19.79,19.88,19.47,19.67,64464175
22-Jul-19,19.25,19.62,19.25,19.62,66275994
19-Jul-19,19.30,19.45,18.93,19.19,37079231
18-Jul-19,19.30,19.49,19.08,19.24,34299939
17-Jul-19,19.20,19.43,19.01,19.25,29991022
16-Jul-19,19.50,19.58,19.11,19.15,33214822
15-Jul-19,19.75,19.91,19.38,19.40,26298001
12-Jul-19,20.02,20.14,19.47,19.64,33018321
11-Jul-19,20.05,20.06,19.76,19.90,32070762
10-Jul-19,19.75,20.07,19.65,19.96,56032161
08-Jul-19,19.53,19.82,19.48,19.65,46321997
05-Jul-19,19.70,19.73,19.23,19.48,64298261
04-Jul-19,19.40,19.77,19.37,19.62,42265596
03-Jul-19,18.90,19.30,18.53,19.30,47096328
02-Jul-19,18.78,19.03,18.73,18.85,39787411
01-Jul-19,19.18,19.18,18.66,18.66,50388079
28-Jun-19,19.20,19.28,18.90,18.90,81365811
27-Jun-19,18.39,19.06,18.21,19.06,55810659
26-Jun-19,18.34,18.56,18.19,18.40,60350141
25-Jun-19,18.63,18.69,18.18,18.20,46715540
24-Jun-19,18.83,18.89,18.46,18.71,46390097
21-Jun-19,18.81,19.00,18.58,18.70,47239002
19-Jun-19,18.61,18.76,18.45,18.65,40543970
18-Jun-19,18.72,18.92,18.30,18.56,90735071
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-19,17.36,17.37,16.67,16.67,46294637
26-Mar-19,17.45,17.66,17.35,17.65,46294637
25-Mar-19,16.90,17.43,16.60,17.40,46294637
22-Mar-19,17.19,17.34,16.91,17.13,46294637
21-Mar-19,17.48,17.54,17.16,17.45,46294637
20-Mar-19,17.93,17.94,17.39,17.40,46294637
19-Mar-19,18.18,18.20,17.79,17.85,46294637
18-Mar-19,18.11,18.18,18.01,18.18,46294637
15-Mar-19,17.89,18.19,17.85,18.11,46294637
14-Mar-19,17.92,17.96,17.71,17.88,46294637
13-Mar-19,17.50,17.96,17.38,17.96,46294637
12-Mar-19,17.78,17.79,17.30,17.37,46294637
11-Mar-19,17.69,17.88,17.62,17.75,46294637
08-Mar-19,17.25,17.71,17.17,17.59,46294637
07-Mar-19,17.21,17.28,17.01,17.21,46294637
06-Mar-19,17.55,17.65,16.96,17.23,46294637
01-Mar-19,17.50,17.58,17.21,17.46,46294637
28-Feb-19,18.54,18.61,17.16,17.30,46294637
27-Feb-19,18.00,18.61,17.87,18.61,46294637
26-Feb-19,18.47,18.53,18.03,18.03,46294637
25-Feb-19,18.55,18.60,18.37,18.54,46294637
22-Feb-19,18.76,18.76,18.28,18.48,46294637
21-Feb-19,18.99,19.01,18.43,18.60,46294637
20-Feb-19,19.15,19.26,18.71,18.90,46294637
19-Feb-19,19.01,19.32,19.01,19.14,46294637
18-Feb-19,19.00,19.27,18.96,19.01,46294637
15-Feb-19,18.62,19.23,18.59,18.98,46294637
14-Feb-19,18.10,18.89,18.10,18.66,46294637
13-Feb-19,18.18,18.21,17.80,18.05,46294637
12-Feb-19,17.85,18.14,17.71,18.11,46294637
11-Feb-19,17.73,17.75,17.35,17.71,46294637
08-Feb-19,17.32,17.79,17.19,17.72,46294637
07-Feb-19,16.95,17.48,16.83,17.33,46294637
*exoneração de responsabilidade