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
11/06/2021	-1,54%	-0,29	18,56	18,90	18,47	18,94	60M	12.016
10/06/2021	0,80%	0,15	18,85	18,79	18,73	18,90	37M	7.259
09/06/2021	-0,58%	-0,11	18,70	18,84	18,67	18,85	46M	9.240
08/06/2021	-1,72%	-0,33	18,81	19,12	18,65	19,15	66M	12.401
07/06/2021	1,75%	0,33	19,14	18,89	18,85	19,22	45M	9.746
04/06/2021	0,59%	0,11	18,81	18,69	18,57	18,88	33M	7.699
02/06/2021	0,00%	0,00	18,70	18,81	18,66	18,88	55M	12.278
01/06/2021	0,27%	0,05	18,70	18,73	18,61	18,82	59M	11.500
31/05/2021	0,00%	0,00	18,65	18,73	18,57	18,82	39M	9.993
28/05/2021	-1,74%	-0,33	18,65	18,94	18,57	18,94	59M	10.989
27/05/2021	0,00%	0,00	18,98	19,03	18,82	19,11	56M	10.336

26/05/2021	-0,21%	-0,04	18,98	19,10	18,88	19,26	62M	13.095
25/05/2021	0,42%	0,08	19,02	19,03	18,99	19,15	43M	9.262
24/05/2021	1,72%	0,32	18,94	18,67	18,66	19,03	44M	8.264
21/05/2021	-0,11%	-0,02	18,62	18,67	18,54	18,75	33M	7.835
20/05/2021	0,16%	0,03	18,64	18,66	18,52	18,73	53M	10.039
19/05/2021	1,09%	0,20	18,61	18,41	18,40	18,86	146M	12.633
18/05/2021	-0,27%	-0,05	18,41	18,48	18,31	18,50	55M	10.053
17/05/2021	0,00%	0,00	18,46	18,51	18,41	18,59	39M	9.224
14/05/2021	0,33%	0,06	18,46	18,61	18,44	18,75	40M	9.108
13/05/2021	0,71%	0,13	18,40	18,40	18,34	18,66	73M	18.262
12/05/2021	-0,76%	-0,14	18,27	18,41	18,13	18,46	61M	14.874
11/05/2021	0,33%	0,06	18,41	18,30	18,11	18,56	128M	13.331
10/05/2021	-0,70%	-0,13	18,35	18,53	18,25	18,55	94M	14.792
07/05/2021	0,54%	0,10	18,48	18,44	18,34	18,54	150M	19.241
06/05/2021	-0,65%	-0,12	18,38	18,52	18,35	18,60	64M	11.197
05/05/2021	-0,80%	-0,15	18,50	18,73	18,33	18,74	77M	15.270
04/05/2021	-0,53%	-0,10	18,65	18,87	18,63	18,91	49M	12.252
03/05/2021	-0,21%	-0,04	18,75	18,79	18,73	19,11	50M	12.860
30/04/2021	-1,73%	-0,33	18,79	19,00	18,72	19,19	100M	19.946
29/04/2021	1,92%	0,36	19,12	18,84	18,76	19,20	84M	22.311
28/04/2021	0,97%	0,18	18,76	18,66	18,54	18,86	50M	13.230
27/04/2021	-1,48%	-0,28	18,58	18,81	18,57	18,88	50M	14.013
26/04/2021	-1,41%	-0,27	18,86	19,17	18,71	19,25	51M	10.467
23/04/2021	1,16%	0,22	19,13	18,97	18,78	19,13	55M	11.024
22/04/2021	-0,99%	-0,19	18,91	19,15	18,88	19,21	45M	11.464
20/04/2021	1,33%	0,25	19,10	18,84	18,79	19,20	43M	9.745
19/04/2021	-0,79%	-0,15	18,85	18,91	18,77	19,02	54M	12.097
16/04/2021	1,33%	0,25	19,00	18,75	18,68	19,00	78M	17.123
15/04/2021	0,81%	0,15	18,75	18,68	18,55	18,81	81M	17.379
14/04/2021	-2,16%	-0,41	18,60	19,08	18,55	19,14	91M	17.475
13/04/2021	0,32%	0,06	19,01	18,92	18,77	19,13	46M	9.089
12/04/2021	-3,37%	-0,66	18,95	18,82	18,73	19,02	46M	9.809
09/04/2021	-0,46%	-0,09	19,61	19,63	19,56	19,80	73M	18.397
08/04/2021	0,05%	0,01	19,70	19,71	19,63	19,88	71M	11.831
07/04/2021	-0,61%	-0,12	19,69	19,81	19,56	19,97	59M	14.342
06/04/2021	-0,35%	-0,07	19,81	19,92	19,76	20,06	64M	9.760
05/04/2021	0,81%	0,16	19,88	19,86	19,84	20,04	49M	10.258
01/04/2021	-0,35%	-0,07	19,72	19,82	19,62	20,06	65M	13.829
31/03/2021	0,05%	0,01	19,79	19,80	19,65	19,94	51M	11.973
30/03/2021	2,38%	0,46	19,78	19,29	19,22	19,90	74M	17.162
29/03/2021	-0,46%	-0,09	19,32	19,40	19,18	19,52	65M	18.534
26/03/2021	0,47%	0,09	19,41	19,33	19,19	19,57	59M	13.055
25/03/2021	2,11%	0,40	19,32	18,87	18,77	19,54	84M	16.341
24/03/2021	-1,97%	-0,38	18,92	19,35	18,86	19,44	57M	11.920
23/03/2021	-1,03%	-0,20	19,30	19,45	19,27	19,65	54M	10.008
22/03/2021	-0,26%	-0,05	19,50	19,47	19,35	19,76	31M	8.230
19/03/2021	1,66%	0,32	19,55	19,23	19,13	19,64	77M	12.804
18/03/2021	-0,88%	-0,17	19,23	19,37	18,99	19,51	78M	17.749
17/03/2021	1,25%	0,24	19,40	18,98	18,83	19,43	79M	18.784
16/03/2021	0,26%	0,05	19,16	19,11	18,94	19,40	75M	17.785
15/03/2021	-0,05%	-0,01	19,11	19,11	19,04	19,39	74M	16.687
12/03/2021	0,90%	0,17	19,12	18,95	18,82	19,25	45M	9.482
11/03/2021	0,32%	0,06	18,95	18,95	18,91	19,30	89M	17.605
10/03/2021	2,94%	0,54	18,89	18,41	18,36	19,03	116M	21.041
09/03/2021	1,66%	0,30	18,35	18,08	18,01	18,52	85M	25.909
08/03/2021	-2,64%	-0,49	18,05	18,49	18,05	18,64	72M	17.681
05/03/2021	0,38%	0,07	18,54	18,49	18,29	18,67	57M	16.493
04/03/2021	3,18%	0,57	18,47	18,08	17,97	18,74	65M	15.227
03/03/2021	0,67%	0,12	17,90	17,75	17,32	18,10	63M	18.072
02/03/2021	1,08%	0,19	17,78	17,46	17,11	17,86	59M	18.502
01/03/2021	-2,33%	-0,42	17,59	18,24	17,53	18,31	65M	22.491
26/02/2021	-1,48%	-0,27	18,01	18,37	18,00	18,50	55M	11.900
25/02/2021	-0,16%	-0,03	18,28	18,31	18,20	18,66	75M	17.275
24/02/2021	0,27%	0,05	18,31	18,36	18,18	18,55	50M	11.861
23/02/2021	1,16%	0,21	18,26	18,17	18,08	18,52	95M	20.731
22/02/2021	-3,11%	-0,58	18,05	18,27	17,81	18,38	123M	33.003
19/02/2021	-0,16%	-0,03	18,63	18,66	18,57	18,85	43M	10.245
18/02/2021	-0,53%	-0,10	18,66	18,83	18,57	18,95	54M	15.442
17/02/2021	-0,85%	-0,16	18,76	18,92	18,61	18,98	44M	9.711
12/02/2021	-0,53%	-0,10	18,92	19,07	18,87	19,08	41M	9.304
11/02/2021	0,05%	0,01	19,02	19,12	19,02	19,31	42M	9.479
10/02/2021	-1,81%	-0,35	19,01	19,32	18,94	19,34	42M	11.776
09/02/2021	-0,72%	-0,14	19,36	19,40	19,23	19,57	37M	11.205
08/02/2021	-0,81%	-0,16	19,50	19,66	19,29	19,71	35M	9.658
05/02/2021	-1,21%	-0,24	19,66	19,93	19,57	19,94	45M	11.515
04/02/2021	-0,05%	-0,01	19,90	19,98	19,74	20,07	37M	10.493
03/02/2021	0,40%	0,08	19,91	19,85	19,78	20,19	64M	12.162
02/02/2021	1,69%	0,33	19,83	19,73	19,73	20,20	51M	15.110
01/02/2021	1,09%	0,21	19,50	19,54	19,22	19,64	40M	13.222
29/01/2021	-2,87%	-0,57	19,29	19,75	19,28	19,90	56M	14.505
28/01/2021	2,58%	0,50	19,86	19,29	19,28	19,96	54M	13.861
27/01/2021	0,89%	0,17	19,36	19,14	19,13	19,62	44M	11.606
26/01/2021	-1,39%	-0,27	19,19	19,39	19,08	19,61	67M	16.361
22/01/2021	-1,12%	-0,22	19,46	19,50	19,19	19,69	87M	11.410
21/01/2021	-1,85%	-0,37	19,68	20,04	19,60	20,13	27M	6.880
20/01/2021	-0,59%	-0,12	20,05	20,20	19,77	20,26	36M	8.537
19/01/2021	0,05%	0,01	20,17	20,24	20,02	20,40	36M	8.708
18/01/2021	-1,27%	-0,26	20,16	20,49	20,08	20,58	27M	7.650
15/01/2021	-0,39%	-0,08	20,42	20,38	20,18	20,64	49M	11.562
14/01/2021	3,07%	0,61	20,50	19,97	19,96	20,65	93M	18.630
13/01/2021	1,07%	0,21	19,89	19,68	19,54	19,94	61M	12.897
12/01/2021	1,92%	0,37	19,68	19,40	19,33	19,80	62M	13.662
11/01/2021	-0,26%	-0,05	19,31	19,24	19,13	19,54	62M	14.524
08/01/2021	4,31%	0,80	19,36	18,63	18,61	19,48	73M	17.309
07/01/2021	-2,21%	-0,42	18,56	19,07	18,51	19,07	62M	16.465
06/01/2021	-0,63%	-0,12	18,98	19,13	18,80	19,22	53M	15.790
05/01/2021	-2,35%	-0,46	19,10	19,25	18,90	19,32	81M	23.634
04/01/2021	-0,46%	-0,09	19,56	19,97	19,41	19,99	54M	13.319
30/12/2020	-0,91%	-0,18	19,65	19,85	19,64	19,95	89M	11.447
29/12/2020	0,00%	0,00	19,83	20,02	19,74	20,06	39M	12.221
28/12/2020	1,48%	0,29	19,83	19,69	19,55	19,89	32M	10.775
23/12/2020	0,15%	0,03	19,54	19,56	19,47	19,73	25M	6.639
22/12/2020	0,05%	0,01	19,51	19,54	19,45	19,69	28M	7.035
21/12/2020	-1,12%	-0,22	19,50	19,48	19,10	19,72	45M	12.117
18/12/2020	-0,60%	-0,12	19,72	19,92	19,67	19,97	47M	13.045
17/12/2020	-0,10%	-0,02	19,84	19,92	19,76	20,17	54M	12.432
16/12/2020	0,00%	0,00	19,86	19,89	19,62	20,07	65M	17.311
15/12/2020	1,79%	0,35	19,86	19,60	19,36	19,98	73M	17.190
14/12/2020	-1,12%	-0,22	19,51	19,75	19,48	20,00	43M	12.081
11/12/2020	2,23%	0,43	19,73	19,30	19,19	19,82	65M	15.023
10/12/2020	0,31%	0,06	19,30	19,31	19,00	19,47	51M	12.801
09/12/2020	0,47%	0,09	19,24	19,20	19,00	19,29	51M	12.655
08/12/2020	-0,10%	-0,02	19,15	19,17	19,07	19,34	38M	9.805
07/12/2020	-0,16%	-0,03	19,17	19,20	18,95	19,30	79M	13.006
04/12/2020	-0,98%	-0,19	19,20	19,50	19,11	19,55	44M	11.441
03/12/2020	2,54%	0,48	19,39	19,00	19,00	19,65	70M	19.896
02/12/2020	0,48%	0,09	18,91	18,82	18,78	19,21	44M	10.743
01/12/2020	1,46%	0,27	18,82	18,73	18,55	18,86	65M	17.776
30/11/2020	-1,80%	-0,34	18,55	18,89	18,55	19,03	68M	14.811
27/11/2020	0,37%	0,07	18,89	18,83	18,63	18,92	51M	12.248
26/11/2020	1,73%	0,32	18,82	18,50	18,36	18,86	49M	11.601
25/11/2020	-0,11%	-0,02	18,50	18,53	18,46	18,68	42M	9.722
24/11/2020	-	-	18,52	18,31	18,26	18,60	61M	11.427

Date,Open,High,Low,Close,Volume
11-Jun-21,18.90,18.94,18.47,18.56,59745399
10-Jun-21,18.79,18.90,18.73,18.85,37395271
09-Jun-21,18.84,18.85,18.67,18.70,46092106
08-Jun-21,19.12,19.15,18.65,18.81,66205900
07-Jun-21,18.89,19.22,18.85,19.14,44731871
04-Jun-21,18.69,18.88,18.57,18.81,33288323
02-Jun-21,18.81,18.88,18.66,18.70,54992750
01-Jun-21,18.73,18.82,18.61,18.70,58947264
31-May-21,18.73,18.82,18.57,18.65,39242571
28-May-21,18.94,18.94,18.57,18.65,59471345
27-May-21,19.03,19.11,18.82,18.98,56297761
26-May-21,19.10,19.26,18.88,18.98,61650371
25-May-21,19.03,19.15,18.99,19.02,42596376
24-May-21,18.67,19.03,18.66,18.94,43569275
21-May-21,18.67,18.75,18.54,18.62,33413802
20-May-21,18.66,18.73,18.52,18.64,53236270
19-May-21,18.41,18.86,18.40,18.61,146472534
18-May-21,18.48,18.50,18.31,18.41,54755359
17-May-21,18.51,18.59,18.41,18.46,39135490
14-May-21,18.61,18.75,18.44,18.46,40378399
13-May-21,18.40,18.66,18.34,18.40,72620118
12-May-21,18.41,18.46,18.13,18.27,60731381
11-May-21,18.30,18.56,18.11,18.41,127539703
10-May-21,18.53,18.55,18.25,18.35,94034103
07-May-21,18.44,18.54,18.34,18.48,150416395
06-May-21,18.52,18.60,18.35,18.38,63993248
05-May-21,18.73,18.74,18.33,18.50,77465635
04-May-21,18.87,18.91,18.63,18.65,49478537
03-May-21,18.79,19.11,18.73,18.75,50423982
30-Apr-21,19.00,19.19,18.72,18.79,99778700
29-Apr-21,18.84,19.20,18.76,19.12,83838398
28-Apr-21,18.66,18.86,18.54,18.76,49935010
27-Apr-21,18.81,18.88,18.57,18.58,50269588
26-Apr-21,19.17,19.25,18.71,18.86,50901908
23-Apr-21,18.97,19.13,18.78,19.13,55497133
22-Apr-21,19.15,19.21,18.88,18.91,44894957
20-Apr-21,18.84,19.20,18.79,19.10,43291937
19-Apr-21,18.91,19.02,18.77,18.85,53842209
16-Apr-21,18.75,19.00,18.68,19.00,77508559
15-Apr-21,18.68,18.81,18.55,18.75,80696276
14-Apr-21,19.08,19.14,18.55,18.60,91219393
13-Apr-21,18.92,19.13,18.77,19.01,46431950
12-Apr-21,18.82,19.02,18.73,18.95,45778514
09-Apr-21,19.63,19.80,19.56,19.61,73453104
08-Apr-21,19.71,19.88,19.63,19.70,71340420
07-Apr-21,19.81,19.97,19.56,19.69,59000796
06-Apr-21,19.92,20.06,19.76,19.81,63917141
05-Apr-21,19.86,20.04,19.84,19.88,48776707
01-Apr-21,19.82,20.06,19.62,19.72,64887588
31-Mar-21,19.80,19.94,19.65,19.79,51006234
30-Mar-21,19.29,19.90,19.22,19.78,73743171
29-Mar-21,19.40,19.52,19.18,19.32,64912483
26-Mar-21,19.33,19.57,19.19,19.41,59286217
25-Mar-21,18.87,19.54,18.77,19.32,84470737
24-Mar-21,19.35,19.44,18.86,18.92,57117489
23-Mar-21,19.45,19.65,19.27,19.30,53864732
22-Mar-21,19.47,19.76,19.35,19.50,31021592
19-Mar-21,19.23,19.64,19.13,19.55,76807399
18-Mar-21,19.37,19.51,18.99,19.23,78481197
17-Mar-21,18.98,19.43,18.83,19.40,78500846
16-Mar-21,19.11,19.40,18.94,19.16,75458162
15-Mar-21,19.11,19.39,19.04,19.11,73944760
12-Mar-21,18.95,19.25,18.82,19.12,45330197
11-Mar-21,18.95,19.30,18.91,18.95,89220275
10-Mar-21,18.41,19.03,18.36,18.89,115864910
09-Mar-21,18.08,18.52,18.01,18.35,85065887
08-Mar-21,18.49,18.64,18.05,18.05,72373187
05-Mar-21,18.49,18.67,18.29,18.54,56623450
04-Mar-21,18.08,18.74,17.97,18.47,65352558
03-Mar-21,17.75,18.10,17.32,17.90,63451040
02-Mar-21,17.46,17.86,17.11,17.78,59457317
01-Mar-21,18.24,18.31,17.53,17.59,64657023
26-Feb-21,18.37,18.50,18.00,18.01,54925649
25-Feb-21,18.31,18.66,18.20,18.28,74657665
24-Feb-21,18.36,18.55,18.18,18.31,49822963
23-Feb-21,18.17,18.52,18.08,18.26,94990678
22-Feb-21,18.27,18.38,17.81,18.05,123267009
19-Feb-21,18.66,18.85,18.57,18.63,42863945
18-Feb-21,18.83,18.95,18.57,18.66,54456793
17-Feb-21,18.92,18.98,18.61,18.76,43959977
12-Feb-21,19.07,19.08,18.87,18.92,40580109
11-Feb-21,19.12,19.31,19.02,19.02,41988050
10-Feb-21,19.32,19.34,18.94,19.01,42045144
09-Feb-21,19.40,19.57,19.23,19.36,37474476
08-Feb-21,19.66,19.71,19.29,19.50,34782513
05-Feb-21,19.93,19.94,19.57,19.66,44604261
04-Feb-21,19.98,20.07,19.74,19.90,37393200
03-Feb-21,19.85,20.19,19.78,19.91,63588270
02-Feb-21,19.73,20.20,19.73,19.83,51407763
01-Feb-21,19.54,19.64,19.22,19.50,39560897
29-Jan-21,19.75,19.90,19.28,19.29,56399899
28-Jan-21,19.29,19.96,19.28,19.86,53710969
27-Jan-21,19.14,19.62,19.13,19.36,44392103
26-Jan-21,19.39,19.61,19.08,19.19,66736875
22-Jan-21,19.50,19.69,19.19,19.46,86895381
21-Jan-21,20.04,20.13,19.60,19.68,27302248
20-Jan-21,20.20,20.26,19.77,20.05,35741426
19-Jan-21,20.24,20.40,20.02,20.17,36124998
18-Jan-21,20.49,20.58,20.08,20.16,27469566
15-Jan-21,20.38,20.64,20.18,20.42,49214766
14-Jan-21,19.97,20.65,19.96,20.50,92629948
13-Jan-21,19.68,19.94,19.54,19.89,61111950
12-Jan-21,19.40,19.80,19.33,19.68,62200456
11-Jan-21,19.24,19.54,19.13,19.31,61858708
08-Jan-21,18.63,19.48,18.61,19.36,73208718
07-Jan-21,19.07,19.07,18.51,18.56,62365700
06-Jan-21,19.13,19.22,18.80,18.98,53410613
05-Jan-21,19.25,19.32,18.90,19.10,80691965
04-Jan-21,19.97,19.99,19.41,19.56,53957748
30-Dec-20,19.85,19.95,19.64,19.65,88655762
29-Dec-20,20.02,20.06,19.74,19.83,38883056
28-Dec-20,19.69,19.89,19.55,19.83,31917824
23-Dec-20,19.56,19.73,19.47,19.54,24825457
22-Dec-20,19.54,19.69,19.45,19.51,28341042
21-Dec-20,19.48,19.72,19.10,19.50,45433730
18-Dec-20,19.92,19.97,19.67,19.72,47049371
17-Dec-20,19.92,20.17,19.76,19.84,53506844
16-Dec-20,19.89,20.07,19.62,19.86,65237467
15-Dec-20,19.60,19.98,19.36,19.86,73034101
14-Dec-20,19.75,20.00,19.48,19.51,43288540
11-Dec-20,19.30,19.82,19.19,19.73,64709181
10-Dec-20,19.31,19.47,19.00,19.30,50531120
09-Dec-20,19.20,19.29,19.00,19.24,50638047
08-Dec-20,19.17,19.34,19.07,19.15,38486635
07-Dec-20,19.20,19.30,18.95,19.17,79463270
04-Dec-20,19.50,19.55,19.11,19.20,43627768
03-Dec-20,19.00,19.65,19.00,19.39,70316318
02-Dec-20,18.82,19.21,18.78,18.91,44155112
01-Dec-20,18.73,18.86,18.55,18.82,64636140
30-Nov-20,18.89,19.03,18.55,18.55,67891600
27-Nov-20,18.83,18.92,18.63,18.89,50595588
26-Nov-20,18.50,18.86,18.36,18.82,49204197
25-Nov-20,18.53,18.68,18.46,18.50,41726703
24-Nov-20,18.31,18.60,18.26,18.52,61190152

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENBR3

cotações, gráficos e mais...