ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-0,06%-0,0117,0117,1316,8417,3253M12.155
16/04/2019-1,62%-0,2817,0217,2516,9017,4446M12.287
15/04/20192,91%0,4917,3016,9516,8217,3059M11.422
12/04/20190,30%0,0516,8116,7916,3817,41110M16.794
11/04/2019-1,99%-0,3416,7617,1016,6317,1036M10.260
10/04/2019-2,84%-0,5017,1017,6016,7417,7455M11.092
09/04/2019-1,40%-0,2517,6017,8217,5217,8239M9.866
08/04/20190,90%0,1617,8517,7517,6617,9636M7.770
05/04/20190,80%0,1417,6917,6017,3017,7028M7.071
04/04/20192,15%0,3717,5517,2817,0417,5539M7.189
03/04/2019-0,69%-0,1217,1817,4517,0117,5123M7.935
02/04/2019-1,26%-0,2217,3017,6717,2117,7835M6.684
01/04/20193,18%0,5417,5217,1816,9917,6082M8.380
29/03/2019-1,91%-0,3316,9817,3416,9817,7647M10.117
28/03/20193,84%0,6417,3116,6616,5217,3746M13.467
27/03/2019-5,55%-0,9816,6717,3616,6717,3752M13.327
26/03/20191,44%0,2517,6517,4517,3517,6640M12.013
25/03/20191,58%0,2717,4016,9016,6017,4348M11.365
22/03/2019-1,83%-0,3217,1317,1916,9117,3451M15.797
21/03/20190,29%0,0517,4517,4817,1617,5440M11.507
20/03/2019-2,52%-0,4517,4017,9317,3917,9459M10.301
19/03/2019-1,82%-0,3317,8518,1817,7918,2029M7.306
18/03/20190,39%0,0718,1818,1118,0118,1819M5.114
15/03/20191,29%0,2318,1117,8917,8518,1971M13.460
14/03/2019-0,45%-0,0817,8817,9217,7117,9651M11.397
13/03/20193,40%0,5917,9617,5017,3817,96180M10.082
12/03/2019-2,14%-0,3817,3717,7817,3017,7963M11.527
11/03/20190,91%0,1617,7517,6917,6217,8840M7.688
08/03/20192,21%0,3817,5917,2517,1717,7155M9.960
07/03/2019-0,12%-0,0217,2117,2117,0117,2830M8.721
06/03/2019-1,32%-0,2317,2317,5516,9617,6542M10.955
01/03/20190,92%0,1617,4617,5017,2117,5844M14.518
28/02/2019-7,04%-1,3117,3018,5417,1618,61109M19.471
27/02/20193,22%0,5818,6118,0017,8718,6157M12.448
26/02/2019-2,75%-0,5118,0318,4718,0318,5334M7.676
25/02/20190,32%0,0618,5418,5518,3718,6030M7.330
22/02/2019-0,65%-0,1218,4818,7618,2818,7643M7.476
21/02/2019-1,59%-0,3018,6018,9918,4319,0149M9.670
20/02/2019-1,25%-0,2418,9019,1518,7119,2674M13.430
19/02/20190,68%0,1319,1419,0119,0119,3264M10.051
18/02/20190,16%0,0319,0119,0018,9619,2730M7.012
15/02/20191,71%0,3218,9818,6218,5919,23128M19.380
14/02/20193,38%0,6118,6618,1018,1018,89143M15.229
13/02/2019-0,33%-0,0618,0518,1817,8018,2179M13.795
12/02/20192,26%0,4018,1117,8517,7118,1457M12.279
11/02/2019-0,06%-0,0117,7117,7317,3517,7564M13.208
08/02/20192,25%0,3917,7217,3217,1917,7960M14.968
07/02/20192,24%0,3817,3316,9516,8317,4871M16.851
06/02/2019-2,53%-0,4416,9517,3016,8917,3570M12.931
05/02/20190,64%0,1117,3917,2817,2217,5353M12.540
04/02/20190,12%0,0217,2817,2617,1917,4545M10.806
01/02/20192,80%0,4717,2617,0316,8717,3962M17.866
31/01/2019-1,24%-0,2116,7917,1116,6517,1246M12.492
30/01/20191,80%0,3017,0016,7516,6217,0251M9.962
29/01/2019-0,42%-0,0716,7016,8216,6017,0333M9.134
28/01/20191,39%0,2316,7716,6016,3116,8254M12.029
24/01/20192,80%0,4516,5416,0916,0016,5452M11.831
23/01/20193,14%0,4916,0915,7615,7216,1543M11.354
22/01/20190,00%0,0015,6015,6415,5215,9549M9.640
21/01/2019-0,45%-0,0715,6015,7315,4315,7324M7.197
18/01/20191,42%0,2215,6715,4515,4315,9282M22.977
17/01/20190,00%0,0015,4515,6015,3015,7264M16.399
16/01/20190,98%0,1515,4515,3015,0115,5951M14.600
15/01/20192,27%0,3415,3015,0415,0015,3969M11.904
14/01/20191,15%0,1714,9614,8514,8215,13162M11.178
11/01/20190,41%0,0614,7914,7314,6714,9140M10.974
10/01/20190,96%0,1414,7314,5714,5014,7333M11.687
09/01/20190,62%0,0914,5914,5614,4414,6549M16.925
08/01/20190,35%0,0514,5014,5114,4814,7645M9.186
07/01/2019-2,89%-0,4314,4514,9014,2314,9245M11.564
04/01/20190,74%0,1114,8814,7914,6915,0236M10.143
03/01/20194,16%0,5914,7714,1814,1814,8058M12.839
02/01/2019-3,86%-0,5714,1814,0013,9814,4033M10.308
28/12/20183,29%0,4714,7514,4614,4114,8546M10.272
27/12/20181,64%0,2314,2814,2113,9414,3330M7.536
26/12/20181,01%0,1414,0513,9613,8514,1622M5.980
21/12/2018-1,83%-0,2613,9114,2013,9114,2028M6.931
20/12/20181,21%0,1714,1714,0114,0014,2343M9.306
19/12/2018-0,64%-0,0914,0014,1914,0014,2930M6.887
18/12/20181,88%0,2614,0913,9313,9314,1631M8.357
17/12/2018-1,07%-0,1513,8313,9813,7714,2028M7.484
14/12/2018-0,36%-0,0513,9813,9813,8814,1125M6.898
13/12/20182,56%0,3514,0313,7513,7114,0336M8.715
12/12/2018-1,58%-0,2213,6813,8913,6314,1149M14.432
11/12/20180,43%0,0613,9013,9013,8014,0033M12.586
10/12/20180,29%0,0413,8413,7913,6614,0247M12.413
07/12/2018-0,14%-0,0213,8013,8713,6913,8844M10.573
06/12/2018-0,79%-0,1113,8213,8513,6513,9737M13.369
05/12/20180,80%0,1113,9313,9413,8114,1146M15.073
04/12/2018-1,50%-0,2113,8214,0513,8114,1166M19.502
03/12/20182,48%0,3414,0313,9813,7714,0375M20.096
30/11/2018-0,07%-0,0113,6913,6313,5614,05573M16.144
29/11/20180,51%0,0713,7013,5113,5113,7747M9.244
28/11/20181,79%0,2413,6313,3113,2613,6871M14.260
27/11/20181,75%0,2313,3913,2013,1813,5159M13.443
26/11/2018-0,15%-0,0213,1613,2813,1613,6252M13.755
23/11/2018-2,37%-0,3213,1813,5013,1813,5851M10.152
22/11/2018-2,17%-0,3013,5013,8513,4213,8527M4.600
21/11/20180,00%0,0013,8013,7413,5713,8136M9.235
19/11/20180,29%0,0413,8013,7713,6613,9845M10.877
16/11/20182,08%0,2813,7613,4813,4113,8061M17.070


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar