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
14/02/2020	-0,46%	-0,10	21,52	21,46	21,40	21,83	60M	10.674
13/02/2020	0,14%	0,03	21,62	21,45	21,40	21,92	76M	8.320
12/02/2020	1,08%	0,23	21,59	21,45	21,45	21,74	49M	12.208
11/02/2020	0,47%	0,10	21,36	21,28	20,99	21,48	152M	11.808
10/02/2020	-1,12%	-0,24	21,26	21,51	20,96	21,78	49M	11.436

07/02/2020	-3,28%	-0,73	21,50	22,21	21,50	22,21	50M	9.719
06/02/2020	-0,98%	-0,22	22,23	22,54	22,01	22,66	42M	7.857
05/02/2020	-0,27%	-0,06	22,45	22,70	22,33	22,79	106M	11.308
04/02/2020	-1,96%	-0,45	22,51	23,10	22,45	23,18	71M	12.273
03/02/2020	2,73%	0,61	22,96	22,38	22,26	23,16	73M	13.919
31/01/2020	0,54%	0,12	22,35	22,06	21,98	22,80	70M	14.292
30/01/2020	-1,24%	-0,28	22,23	22,39	21,87	22,45	90M	15.662
29/01/2020	-2,76%	-0,64	22,51	23,08	22,51	23,14	64M	12.388
28/01/2020	1,14%	0,26	23,15	22,85	22,76	23,32	38M	7.391
27/01/2020	-0,82%	-0,19	22,89	22,96	22,40	22,96	56M	11.354
24/01/2020	-0,52%	-0,12	23,08	23,25	23,01	23,30	35M	6.572
23/01/2020	1,40%	0,32	23,20	22,65	22,50	23,20	50M	10.013
22/01/2020	0,00%	0,00	22,88	22,92	22,50	23,00	63M	11.226
21/01/2020	-0,04%	-0,01	22,88	22,85	22,63	22,94	49M	8.470
20/01/2020	2,19%	0,49	22,89	22,43	22,35	22,89	45M	6.993
17/01/2020	0,00%	0,00	22,40	22,48	22,23	22,55	46M	8.405
16/01/2020	0,90%	0,20	22,40	22,23	22,01	22,40	54M	9.913
15/01/2020	-2,07%	-0,47	22,20	22,66	22,18	22,66	61M	12.381
14/01/2020	0,00%	0,00	22,67	22,67	22,46	22,71	118M	10.070
13/01/2020	0,00%	0,00	22,67	22,68	22,46	22,98	55M	11.956
10/01/2020	1,84%	0,41	22,67	22,26	22,18	22,92	84M	13.195
09/01/2020	2,49%	0,54	22,26	21,81	21,62	22,26	146M	10.283
08/01/2020	-0,14%	-0,03	21,72	21,84	21,46	21,84	76M	11.606
07/01/2020	-0,59%	-0,13	21,75	21,94	21,44	21,94	58M	12.337
06/01/2020	-0,77%	-0,17	21,88	21,94	21,56	21,94	77M	19.197
03/01/2020	0,64%	0,14	22,05	21,78	21,40	22,05	97M	17.377

02/01/2020	-0,86%	-0,19	21,91	22,00	21,77	22,14	67M	13.806
30/12/2019	1,70%	0,37	22,10	22,00	21,79	22,12	88M	13.167
27/12/2019	-0,23%	-0,05	21,73	21,89	21,66	21,92	51M	11.576
26/12/2019	1,26%	0,27	21,78	21,60	21,52	21,81	53M	13.934
23/12/2019	0,66%	0,14	21,51	21,42	21,04	21,55	60M	10.450
20/12/2019	0,99%	0,21	21,37	21,16	21,04	21,42	45M	9.912
19/12/2019	2,12%	0,44	21,16	20,66	20,57	21,21	51M	12.210
18/12/2019	1,07%	0,22	20,72	20,58	20,39	20,72	93M	18.247
17/12/2019	-0,53%	-0,11	20,50	20,61	20,34	20,94	118M	18.745
16/12/2019	-0,34%	-0,07	20,61	20,70	20,55	20,85	75M	14.428
13/12/2019	0,68%	0,14	20,68	20,69	20,24	20,69	101M	13.892
12/12/2019	0,20%	0,04	20,54	20,61	20,46	20,70	68M	17.553
11/12/2019	0,69%	0,14	20,50	20,38	20,32	20,72	69M	9.696
10/12/2019	0,05%	0,01	20,36	20,41	20,22	20,47	33M	7.629
09/12/2019	1,65%	0,33	20,35	20,10	20,06	20,48	46M	12.403
06/12/2019	-1,14%	-0,23	20,02	20,30	19,98	20,37	70M	12.561
05/12/2019	0,75%	0,15	20,25	20,15	20,03	20,36	34M	8.798
04/12/2019	0,35%	0,07	20,10	20,03	20,00	20,25	41M	9.595
03/12/2019	1,26%	0,25	20,03	19,88	19,83	20,11	48M	9.802
02/12/2019	-0,55%	-0,11	19,78	19,89	19,72	19,98	54M	13.267
29/11/2019	1,69%	0,33	19,89	19,66	19,62	20,00	62M	11.035
28/11/2019	1,45%	0,28	19,56	19,29	19,24	19,60	73M	5.759
27/11/2019	0,26%	0,05	19,28	19,24	19,21	19,64	46M	9.199
26/11/2019	0,79%	0,15	19,23	19,08	18,81	19,36	42M	7.842
25/11/2019	0,21%	0,04	19,08	19,04	18,98	19,13	27M	6.309
22/11/2019	0,21%	0,04	19,04	19,01	18,91	19,13	26M	6.315

21/11/2019	0,00%	0,00	19,00	19,05	18,86	19,20	37M	9.706
19/11/2019	-0,52%	-0,10	19,00	19,10	18,88	19,19	38M	8.476
18/11/2019	-0,26%	-0,05	19,10	19,22	19,01	19,30	34M	8.250
14/11/2019	1,43%	0,27	19,15	19,01	18,94	19,22	33M	7.891
13/11/2019	-0,42%	-0,08	18,88	18,90	18,76	19,01	28M	7.319
12/11/2019	1,28%	0,24	18,96	18,70	18,57	18,96	180M	10.001
11/11/2019	-0,27%	-0,05	18,72	18,77	18,49	18,80	46M	7.958
08/11/2019	-1,11%	-0,21	18,77	18,98	18,58	18,98	53M	8.212
07/11/2019	0,58%	0,11	18,98	18,88	18,83	19,03	24M	5.013
06/11/2019	0,37%	0,07	18,87	18,86	18,69	19,07	41M	8.238
05/11/2019	-1,05%	-0,20	18,80	19,10	18,62	19,17	67M	9.183
04/11/2019	0,53%	0,10	19,00	18,93	18,92	19,17	26M	7.341
01/11/2019	-0,37%	-0,07	18,90	18,98	18,83	19,07	29M	8.601
31/10/2019	0,58%	0,11	18,97	18,90	18,68	18,97	30M	7.587
30/10/2019	1,13%	0,21	18,86	18,66	18,66	18,86	33M	8.103
29/10/2019	0,76%	0,14	18,65	18,58	18,57	19,06	58M	13.489
28/10/2019	2,49%	0,45	18,51	18,12	18,05	18,63	55M	10.306
25/10/2019	-1,69%	-0,31	18,06	18,46	18,01	18,52	64M	10.984
24/10/2019	-1,97%	-0,37	18,37	18,58	18,25	18,70	62M	10.787
23/10/2019	-1,37%	-0,26	18,74	19,09	18,69	19,19	46M	10.844
22/10/2019	-1,20%	-0,23	19,00	19,25	18,97	19,32	51M	10.169
21/10/2019	1,26%	0,24	19,23	19,00	18,86	19,23	34M	7.376
18/10/2019	0,74%	0,14	18,99	18,85	18,76	18,99	56M	6.886
17/10/2019	-0,11%	-0,02	18,85	18,90	18,62	18,90	42M	8.325
16/10/2019	0,96%	0,18	18,87	18,68	18,32	19,00	40M	11.115
15/10/2019	-0,32%	-0,06	18,69	18,81	18,60	18,87	58M	10.476

14/10/2019	-1,00%	-0,19	18,75	19,03	18,75	19,06	156M	7.440
11/10/2019	1,88%	0,35	18,94	18,89	18,79	19,20	28M	8.491
10/10/2019	-1,43%	-0,27	18,59	18,87	18,55	18,89	31M	8.333
09/10/2019	-0,68%	-0,13	18,86	18,98	18,77	19,19	27M	6.617
08/10/2019	1,66%	0,31	18,99	18,70	18,55	19,18	63M	9.986
07/10/2019	-3,01%	-0,58	18,68	19,17	18,67	19,17	37M	9.512
04/10/2019	0,73%	0,14	19,26	19,22	18,86	19,26	18M	5.718
03/10/2019	0,37%	0,07	19,12	19,09	18,80	19,13	25M	7.886
02/10/2019	-1,55%	-0,30	19,05	19,30	18,96	19,30	34M	10.295
01/10/2019	-1,28%	-0,25	19,35	19,70	19,25	19,70	29M	7.608
30/09/2019	2,56%	0,49	19,60	19,15	19,15	19,60	35M	9.215
27/09/2019	-0,98%	-0,19	19,11	19,30	19,11	19,42	17M	5.048
26/09/2019	0,94%	0,18	19,30	19,21	19,07	19,42	46M	10.075
25/09/2019	0,31%	0,06	19,12	19,12	18,76	19,24	42M	12.731
24/09/2019	-1,40%	-0,27	19,06	19,46	19,06	19,48	29M	7.844
23/09/2019	0,42%	0,08	19,33	19,33	19,25	19,51	34M	9.432
20/09/2019	-1,89%	-0,37	19,25	19,66	19,20	19,66	49M	9.644
19/09/2019	1,03%	0,20	19,62	19,55	19,49	19,79	33M	8.364
18/09/2019	-0,36%	-0,07	19,42	19,51	19,29	19,69	23M	6.333
17/09/2019	0,98%	0,19	19,49	19,27	19,27	19,49	28M	8.194
16/09/2019	-0,41%	-0,08	19,30	19,45	19,24	19,68	22M	6.742
13/09/2019	-1,82%	-0,36	19,38	19,84	19,29	19,84	24M	5.884
12/09/2019	0,41%	0,08	19,74	19,79	19,58	19,85	27M	6.977
11/09/2019	1,87%	0,36	19,66	19,36	19,26	19,66	38M	7.561
10/09/2019	0,31%	0,06	19,30	19,28	19,06	19,34	30M	7.590
09/09/2019	-2,38%	-0,47	19,24	19,76	19,10	19,83	56M	11.968

06/09/2019	-0,86%	-0,17	19,71	19,95	19,63	20,02	20M	4.967
05/09/2019	0,30%	0,06	19,88	20,00	19,78	20,35	25M	7.039
04/09/2019	-0,05%	-0,01	19,82	20,10	19,76	20,13	30M	7.530
03/09/2019	-1,59%	-0,32	19,83	20,17	19,82	20,19	35M	8.824
02/09/2019	0,25%	0,05	20,15	20,00	19,88	20,36	33M	7.970
30/08/2019	3,34%	0,65	20,10	19,62	19,54	20,10	62M	10.828
29/08/2019	0,46%	0,09	19,45	19,42	19,41	19,65	50M	11.927
28/08/2019	-0,41%	-0,08	19,36	19,56	19,15	19,56	35M	9.467
27/08/2019	0,78%	0,15	19,44	19,50	19,12	19,74	48M	10.765
26/08/2019	1,10%	0,21	19,29	19,37	19,12	19,51	114M	10.643
23/08/2019	-2,65%	-0,52	19,08	19,34	19,01	19,54	28M	8.416
22/08/2019	0,05%	0,01	19,60	19,55	19,40	19,66	33M	6.406
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	-	-	19,76	19,76	19,52	19,79	75M	14.929

Date,Open,High,Low,Close,Volume
14-Feb-20,21.46,21.83,21.40,21.52,59674238
13-Feb-20,21.45,21.92,21.40,21.62,76244720
12-Feb-20,21.45,21.74,21.45,21.59,48981929
11-Feb-20,21.28,21.48,20.99,21.36,152238729
10-Feb-20,21.51,21.78,20.96,21.26,49153400
07-Feb-20,22.21,22.21,21.50,21.50,50211879
06-Feb-20,22.54,22.66,22.01,22.23,42130607
05-Feb-20,22.70,22.79,22.33,22.45,106272280
04-Feb-20,23.10,23.18,22.45,22.51,71012351
03-Feb-20,22.38,23.16,22.26,22.96,72703602
31-Jan-20,22.06,22.80,21.98,22.35,70266603
30-Jan-20,22.39,22.45,21.87,22.23,89702714
29-Jan-20,23.08,23.14,22.51,22.51,63825292
28-Jan-20,22.85,23.32,22.76,23.15,38433934
27-Jan-20,22.96,22.96,22.40,22.89,55553234
24-Jan-20,23.25,23.30,23.01,23.08,34674935
23-Jan-20,22.65,23.20,22.50,23.20,49547656
22-Jan-20,22.92,23.00,22.50,22.88,63481429
21-Jan-20,22.85,22.94,22.63,22.88,48808401
20-Jan-20,22.43,22.89,22.35,22.89,45224035
17-Jan-20,22.48,22.55,22.23,22.40,46397234
16-Jan-20,22.23,22.40,22.01,22.40,54088219
15-Jan-20,22.66,22.66,22.18,22.20,61036382
14-Jan-20,22.67,22.71,22.46,22.67,117724116
13-Jan-20,22.68,22.98,22.46,22.67,54719538
10-Jan-20,22.26,22.92,22.18,22.67,84087756
09-Jan-20,21.81,22.26,21.62,22.26,146297375
08-Jan-20,21.84,21.84,21.46,21.72,76314137
07-Jan-20,21.94,21.94,21.44,21.75,57591950
06-Jan-20,21.94,21.94,21.56,21.88,77333577
03-Jan-20,21.78,22.05,21.40,22.05,97370480
02-Jan-20,22.00,22.14,21.77,21.91,67392181
30-Dec-19,22.00,22.12,21.79,22.10,87899844
27-Dec-19,21.89,21.92,21.66,21.73,51156797
26-Dec-19,21.60,21.81,21.52,21.78,53018448
23-Dec-19,21.42,21.55,21.04,21.51,60412155
20-Dec-19,21.16,21.42,21.04,21.37,44515804
19-Dec-19,20.66,21.21,20.57,21.16,50790521
18-Dec-19,20.58,20.72,20.39,20.72,92617402
17-Dec-19,20.61,20.94,20.34,20.50,118136522
16-Dec-19,20.70,20.85,20.55,20.61,74643469
13-Dec-19,20.69,20.69,20.24,20.68,101083314
12-Dec-19,20.61,20.70,20.46,20.54,67744039
11-Dec-19,20.38,20.72,20.32,20.50,69147653
10-Dec-19,20.41,20.47,20.22,20.36,32615231
09-Dec-19,20.10,20.48,20.06,20.35,46198683
06-Dec-19,20.30,20.37,19.98,20.02,70227618
05-Dec-19,20.15,20.36,20.03,20.25,34375880
04-Dec-19,20.03,20.25,20.00,20.10,40801470
03-Dec-19,19.88,20.11,19.83,20.03,47820337
02-Dec-19,19.89,19.98,19.72,19.78,53639099
29-Nov-19,19.66,20.00,19.62,19.89,62000191
28-Nov-19,19.29,19.60,19.24,19.56,73451232
27-Nov-19,19.24,19.64,19.21,19.28,46046168
26-Nov-19,19.08,19.36,18.81,19.23,41864738
25-Nov-19,19.04,19.13,18.98,19.08,27077363
22-Nov-19,19.01,19.13,18.91,19.04,26493178
21-Nov-19,19.05,19.20,18.86,19.00,37280753
19-Nov-19,19.10,19.19,18.88,19.00,37697154
18-Nov-19,19.22,19.30,19.01,19.10,33978326
14-Nov-19,19.01,19.22,18.94,19.15,33213992
13-Nov-19,18.90,19.01,18.76,18.88,28376963
12-Nov-19,18.70,18.96,18.57,18.96,179931833
11-Nov-19,18.77,18.80,18.49,18.72,46146244
08-Nov-19,18.98,18.98,18.58,18.77,53258497
07-Nov-19,18.88,19.03,18.83,18.98,23891258
06-Nov-19,18.86,19.07,18.69,18.87,41260880
05-Nov-19,19.10,19.17,18.62,18.80,67379457
04-Nov-19,18.93,19.17,18.92,19.00,26416109
01-Nov-19,18.98,19.07,18.83,18.90,29153036
31-Oct-19,18.90,18.97,18.68,18.97,29740321
30-Oct-19,18.66,18.86,18.66,18.86,32554638
29-Oct-19,18.58,19.06,18.57,18.65,57885311
28-Oct-19,18.12,18.63,18.05,18.51,54628940
25-Oct-19,18.46,18.52,18.01,18.06,63649794
24-Oct-19,18.58,18.70,18.25,18.37,62281146
23-Oct-19,19.09,19.19,18.69,18.74,45888795
22-Oct-19,19.25,19.32,18.97,19.00,51131031
21-Oct-19,19.00,19.23,18.86,19.23,34002107
18-Oct-19,18.85,18.99,18.76,18.99,56412803
17-Oct-19,18.90,18.90,18.62,18.85,41955772
16-Oct-19,18.68,19.00,18.32,18.87,39916638
15-Oct-19,18.81,18.87,18.60,18.69,57839921
14-Oct-19,19.03,19.06,18.75,18.75,156306897
11-Oct-19,18.89,19.20,18.79,18.94,28345517
10-Oct-19,18.87,18.89,18.55,18.59,30930191
09-Oct-19,18.98,19.19,18.77,18.86,27062881
08-Oct-19,18.70,19.18,18.55,18.99,62868986
07-Oct-19,19.17,19.17,18.67,18.68,36983320
04-Oct-19,19.22,19.26,18.86,19.26,18311945
03-Oct-19,19.09,19.13,18.80,19.12,25228989
02-Oct-19,19.30,19.30,18.96,19.05,34259682
01-Oct-19,19.70,19.70,19.25,19.35,28913553
30-Sep-19,19.15,19.60,19.15,19.60,35349204
27-Sep-19,19.30,19.42,19.11,19.11,17076129
26-Sep-19,19.21,19.42,19.07,19.30,45947987
25-Sep-19,19.12,19.24,18.76,19.12,42141608
24-Sep-19,19.46,19.48,19.06,19.06,29452021
23-Sep-19,19.33,19.51,19.25,19.33,33639388
20-Sep-19,19.66,19.66,19.20,19.25,49090148
19-Sep-19,19.55,19.79,19.49,19.62,32643071
18-Sep-19,19.51,19.69,19.29,19.42,22932616
17-Sep-19,19.27,19.49,19.27,19.49,27986564
16-Sep-19,19.45,19.68,19.24,19.30,21723841
13-Sep-19,19.84,19.84,19.29,19.38,24042397
12-Sep-19,19.79,19.85,19.58,19.74,26544448
11-Sep-19,19.36,19.66,19.26,19.66,38462167
10-Sep-19,19.28,19.34,19.06,19.30,29746218
09-Sep-19,19.76,19.83,19.10,19.24,55955217
06-Sep-19,19.95,20.02,19.63,19.71,19743983
05-Sep-19,20.00,20.35,19.78,19.88,25212095
04-Sep-19,20.10,20.13,19.76,19.82,30413015
03-Sep-19,20.17,20.19,19.82,19.83,35127251
02-Sep-19,20.00,20.36,19.88,20.15,32805553
30-Aug-19,19.62,20.10,19.54,20.10,61834746
29-Aug-19,19.42,19.65,19.41,19.45,49728078
28-Aug-19,19.56,19.56,19.15,19.36,35218775
27-Aug-19,19.50,19.74,19.12,19.44,47641268
26-Aug-19,19.37,19.51,19.12,19.29,113609336
23-Aug-19,19.34,19.54,19.01,19.08,27916251
22-Aug-19,19.55,19.66,19.40,19.60,32978714
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENBR3