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
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	1,20%	0,22	18,52	18,31	18,26	18,60	61M	11.427
23/11/2020	-0,76%	-0,14	18,30	18,50	18,25	18,55	45M	10.256
20/11/2020	-1,71%	-0,32	18,44	18,77	18,44	18,87	48M	10.607
19/11/2020	-0,42%	-0,08	18,76	18,92	18,76	19,08	55M	11.352
18/11/2020	-0,79%	-0,15	18,84	19,00	18,80	19,13	45M	12.478
17/11/2020	0,11%	0,02	18,99	18,95	18,71	19,17	55M	13.559
16/11/2020	-0,05%	-0,01	18,97	19,11	18,92	19,30	78M	18.419
13/11/2020	2,04%	0,38	18,98	18,64	18,60	19,06	48M	12.934
12/11/2020	-0,96%	-0,18	18,60	18,78	18,57	19,23	100M	18.850
11/11/2020	0,37%	0,07	18,78	18,69	18,48	18,88	67M	16.967
10/11/2020	-0,32%	-0,06	18,71	18,80	18,55	18,93	49M	12.550
09/11/2020	1,35%	0,25	18,77	18,90	18,65	19,09	68M	18.029
06/11/2020	0,71%	0,13	18,52	18,34	18,27	18,65	38M	10.475
05/11/2020	3,03%	0,54	18,39	18,08	18,07	18,50	52M	13.418
04/11/2020	3,00%	0,52	17,85	17,44	17,36	17,89	41M	11.584
03/11/2020	1,94%	0,33	17,33	17,30	17,18	17,42	80M	24.384
30/10/2020	-2,69%	-0,47	17,00	17,45	16,99	17,45	79M	23.465
29/10/2020	-0,17%	-0,03	17,47	17,51	17,07	17,53	65M	15.939
28/10/2020	-3,37%	-0,61	17,50	17,95	17,39	17,96	51M	14.096
27/10/2020	0,44%	0,08	18,11	18,08	18,03	18,37	47M	10.347
26/10/2020	-0,28%	-0,05	18,03	18,12	17,95	18,36	64M	15.305
23/10/2020	-0,88%	-0,16	18,08	18,23	18,04	18,25	71M	13.123
22/10/2020	0,50%	0,09	18,24	18,18	18,01	18,37	74M	13.676
21/10/2020	0,28%	0,05	18,15	18,14	17,98	18,21	68M	16.108
20/10/2020	1,00%	0,18	18,10	18,00	17,87	18,16	69M	13.623
19/10/2020	-0,06%	-0,01	17,92	18,05	17,86	18,15	58M	13.735
16/10/2020	-0,28%	-0,05	17,93	17,98	17,90	18,17	58M	14.327
15/10/2020	-0,28%	-0,05	17,98	17,87	17,81	18,22	99M	17.582
14/10/2020	1,52%	0,27	18,03	17,80	17,74	18,19	62M	12.365
13/10/2020	0,11%	0,02	17,76	17,78	17,61	18,05	47M	11.478
09/10/2020	-0,56%	-0,10	17,74	17,80	17,68	18,02	50M	11.339
08/10/2020	1,77%	0,31	17,84	17,61	17,51	17,98	57M	11.157
07/10/2020	-0,11%	-0,02	17,53	17,60	17,33	17,75	42M	12.323
06/10/2020	0,29%	0,05	17,55	17,59	17,47	17,76	48M	12.245
05/10/2020	0,00%	0,00	17,50	17,68	17,26	17,68	105M	17.356
02/10/2020	-0,79%	-0,14	17,50	17,65	17,41	17,81	32M	9.777
01/10/2020	1,32%	0,23	17,64	17,54	17,27	17,69	55M	14.081
30/09/2020	-0,74%	-0,13	17,41	17,64	17,31	17,69	79M	13.622
29/09/2020	-0,57%	-0,10	17,54	17,70	17,36	17,72	79M	18.524
28/09/2020	-2,22%	-0,40	17,64	18,09	17,51	18,15	55M	12.808
25/09/2020	0,45%	0,08	18,04	17,90	17,75	18,04	63M	10.452
24/09/2020	0,50%	0,09	17,96	17,94	17,83	18,23	39M	8.843
23/09/2020	-2,03%	-0,37	17,87	18,22	17,82	18,36	40M	10.096
22/09/2020	-0,11%	-0,02	18,24	18,25	18,06	18,40	34M	8.287
21/09/2020	1,00%	0,18	18,26	18,00	17,76	18,32	65M	14.347
18/09/2020	-2,53%	-0,47	18,08	18,50	18,07	18,53	54M	11.278
17/09/2020	-0,11%	-0,02	18,55	18,49	18,40	18,64	37M	9.022
16/09/2020	-0,16%	-0,03	18,57	18,66	18,53	18,77	33M	9.245
15/09/2020	0,70%	0,13	18,60	18,54	18,37	18,80	48M	11.341
14/09/2020	0,93%	0,17	18,47	18,44	18,31	18,66	37M	10.035
11/09/2020	-2,03%	-0,38	18,30	18,72	18,07	18,77	52M	12.992
10/09/2020	-2,30%	-0,44	18,68	19,22	18,68	19,31	34M	8.678
09/09/2020	1,65%	0,31	19,12	18,96	18,96	19,43	46M	11.561
08/09/2020	-0,48%	-0,09	18,81	18,84	18,71	18,98	61M	10.962
04/09/2020	0,64%	0,12	18,90	18,80	18,49	18,99	62M	11.727
03/09/2020	-0,16%	-0,03	18,78	18,92	18,44	19,11	154M	18.803
02/09/2020	-0,95%	-0,18	18,81	19,03	18,65	19,10	66M	12.244
01/09/2020	1,61%	0,30	18,99	18,77	18,77	19,73	99M	21.431
31/08/2020	6,62%	1,16	18,69	18,10	18,10	18,92	206M	38.780
28/08/2020	2,28%	0,39	17,53	17,21	17,15	17,63	45M	13.926
27/08/2020	-0,92%	-0,16	17,14	17,33	17,10	17,46	37M	11.590
26/08/2020	-2,20%	-0,39	17,30	17,69	17,11	17,80	40M	12.897
25/08/2020	0,17%	0,03	17,69	17,73	17,45	17,74	75M	11.672
24/08/2020	0,91%	0,16	17,66	17,58	17,30	17,66	53M	9.609
21/08/2020	1,10%	0,19	17,50	17,27	17,15	17,57	25M	7.175
20/08/2020	-0,46%	-0,08	17,31	17,15	17,03	17,43	28M	8.277
19/08/2020	-0,91%	-0,16	17,39	17,52	17,30	17,60	28M	8.207
18/08/2020	1,80%	0,31	17,55	17,50	17,14	17,62	36M	9.663
17/08/2020	-1,99%	-0,35	17,24	17,57	16,93	17,65	41M	11.676
14/08/2020	0,92%	0,16	17,59	17,47	17,30	17,67	29M	9.101
13/08/2020	-1,36%	-0,24	17,43	17,74	17,38	17,84	41M	12.924
12/08/2020	-0,51%	-0,09	17,67	17,75	17,46	17,87	62M	13.200
11/08/2020	-0,78%	-0,14	17,76	17,99	17,57	18,08	38M	9.151
10/08/2020	-0,44%	-0,08	17,90	18,03	17,66	18,04	31M	9.863
07/08/2020	-1,69%	-0,31	17,98	18,11	17,84	18,25	41M	13.049
06/08/2020	2,64%	0,47	18,29	17,85	17,74	18,29	34M	9.733
05/08/2020	-0,61%	-0,11	17,82	18,06	17,65	18,15	40M	11.701
04/08/2020	-2,24%	-0,41	17,93	18,29	17,74	18,41	49M	13.804
03/08/2020	-1,19%	-0,22	18,34	18,64	18,24	18,68	44M	11.911
31/07/2020	0,22%	0,04	18,56	18,64	18,38	18,94	50M	10.826
30/07/2020	0,65%	0,12	18,52	18,28	18,18	18,68	41M	9.307
29/07/2020	1,49%	0,27	18,40	18,21	18,14	18,54	34M	7.830
28/07/2020	-1,95%	-0,36	18,13	18,48	18,10	18,50	33M	8.367
27/07/2020	0,71%	0,13	18,49	18,33	18,25	18,72	62M	12.447
24/07/2020	2,28%	0,41	18,36	17,90	17,70	18,47	60M	13.251
23/07/2020	-0,88%	-0,16	17,95	18,12	17,95	18,37	32M	8.501
22/07/2020	0,89%	0,16	18,11	17,99	17,97	18,23	36M	9.195
21/07/2020	-1,91%	-0,35	17,95	18,37	17,95	18,38	41M	9.395
20/07/2020	1,22%	0,22	18,30	18,26	18,12	18,54	39M	9.630
17/07/2020	2,96%	0,52	18,08	17,61	17,56	18,10	53M	15.974
16/07/2020	-0,85%	-0,15	17,56	17,70	17,41	17,86	82M	12.838
15/07/2020	1,32%	0,23	17,71	17,67	17,45	17,74	53M	16.607
14/07/2020	-0,79%	-0,14	17,48	17,60	17,43	17,73	35M	10.540
13/07/2020	-0,56%	-0,10	17,62	17,89	17,51	17,92	37M	9.286
10/07/2020	-0,23%	-0,04	17,72	17,78	17,59	17,83	25M	6.627
09/07/2020	-1,06%	-0,19	17,76	17,94	17,73	18,20	33M	7.850
08/07/2020	1,47%	0,26	17,95	17,80	17,80	18,15	33M	8.958
07/07/2020	-1,50%	-0,27	17,69	18,02	17,67	18,15	43M	11.841
06/07/2020	-1,05%	-0,19	17,96	18,29	17,87	18,46	63M	15.556
03/07/2020	-	-	18,15	17,65	17,65	18,22	27M	6.950

Date,Open,High,Low,Close,Volume
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
23-Nov-20,18.50,18.55,18.25,18.30,45452694
20-Nov-20,18.77,18.87,18.44,18.44,47856816
19-Nov-20,18.92,19.08,18.76,18.76,55292411
18-Nov-20,19.00,19.13,18.80,18.84,45429687
17-Nov-20,18.95,19.17,18.71,18.99,55286050
16-Nov-20,19.11,19.30,18.92,18.97,78425993
13-Nov-20,18.64,19.06,18.60,18.98,48037548
12-Nov-20,18.78,19.23,18.57,18.60,100096407
11-Nov-20,18.69,18.88,18.48,18.78,66813986
10-Nov-20,18.80,18.93,18.55,18.71,48710807
09-Nov-20,18.90,19.09,18.65,18.77,67949054
06-Nov-20,18.34,18.65,18.27,18.52,38264798
05-Nov-20,18.08,18.50,18.07,18.39,51589168
04-Nov-20,17.44,17.89,17.36,17.85,40967982
03-Nov-20,17.30,17.42,17.18,17.33,80436447
30-Oct-20,17.45,17.45,16.99,17.00,78533607
29-Oct-20,17.51,17.53,17.07,17.47,64653704
28-Oct-20,17.95,17.96,17.39,17.50,51434388
27-Oct-20,18.08,18.37,18.03,18.11,47064944
26-Oct-20,18.12,18.36,17.95,18.03,64318526
23-Oct-20,18.23,18.25,18.04,18.08,70796150
22-Oct-20,18.18,18.37,18.01,18.24,74097065
21-Oct-20,18.14,18.21,17.98,18.15,68210847
20-Oct-20,18.00,18.16,17.87,18.10,69309678
19-Oct-20,18.05,18.15,17.86,17.92,58020282
16-Oct-20,17.98,18.17,17.90,17.93,58225089
15-Oct-20,17.87,18.22,17.81,17.98,98664933
14-Oct-20,17.80,18.19,17.74,18.03,61553814
13-Oct-20,17.78,18.05,17.61,17.76,47283088
09-Oct-20,17.80,18.02,17.68,17.74,49631325
08-Oct-20,17.61,17.98,17.51,17.84,56940012
07-Oct-20,17.60,17.75,17.33,17.53,42408040
06-Oct-20,17.59,17.76,17.47,17.55,48355653
05-Oct-20,17.68,17.68,17.26,17.50,104534079
02-Oct-20,17.65,17.81,17.41,17.50,32417417
01-Oct-20,17.54,17.69,17.27,17.64,54503034
30-Sep-20,17.64,17.69,17.31,17.41,78566079
29-Sep-20,17.70,17.72,17.36,17.54,78629789
28-Sep-20,18.09,18.15,17.51,17.64,54750434
25-Sep-20,17.90,18.04,17.75,18.04,63364451
24-Sep-20,17.94,18.23,17.83,17.96,39281618
23-Sep-20,18.22,18.36,17.82,17.87,39845305
22-Sep-20,18.25,18.40,18.06,18.24,34386863
21-Sep-20,18.00,18.32,17.76,18.26,64743881
18-Sep-20,18.50,18.53,18.07,18.08,53527710
17-Sep-20,18.49,18.64,18.40,18.55,37445083
16-Sep-20,18.66,18.77,18.53,18.57,33312906
15-Sep-20,18.54,18.80,18.37,18.60,48379417
14-Sep-20,18.44,18.66,18.31,18.47,37115169
11-Sep-20,18.72,18.77,18.07,18.30,51626414
10-Sep-20,19.22,19.31,18.68,18.68,34032190
09-Sep-20,18.96,19.43,18.96,19.12,45844711
08-Sep-20,18.84,18.98,18.71,18.81,60684279
04-Sep-20,18.80,18.99,18.49,18.90,61985219
03-Sep-20,18.92,19.11,18.44,18.78,153874918
02-Sep-20,19.03,19.10,18.65,18.81,66462083
01-Sep-20,18.77,19.73,18.77,18.99,98809462
31-Aug-20,18.10,18.92,18.10,18.69,205843394
28-Aug-20,17.21,17.63,17.15,17.53,44651648
27-Aug-20,17.33,17.46,17.10,17.14,36615498
26-Aug-20,17.69,17.80,17.11,17.30,39825197
25-Aug-20,17.73,17.74,17.45,17.69,75483559
24-Aug-20,17.58,17.66,17.30,17.66,52641302
21-Aug-20,17.27,17.57,17.15,17.50,24819218
20-Aug-20,17.15,17.43,17.03,17.31,28325357
19-Aug-20,17.52,17.60,17.30,17.39,28087231
18-Aug-20,17.50,17.62,17.14,17.55,35941433
17-Aug-20,17.57,17.65,16.93,17.24,41415934
14-Aug-20,17.47,17.67,17.30,17.59,29116239
13-Aug-20,17.74,17.84,17.38,17.43,41156232
12-Aug-20,17.75,17.87,17.46,17.67,62441450
11-Aug-20,17.99,18.08,17.57,17.76,38220944
10-Aug-20,18.03,18.04,17.66,17.90,30923478
07-Aug-20,18.11,18.25,17.84,17.98,40739016
06-Aug-20,17.85,18.29,17.74,18.29,34153710
05-Aug-20,18.06,18.15,17.65,17.82,40026202
04-Aug-20,18.29,18.41,17.74,17.93,49146371
03-Aug-20,18.64,18.68,18.24,18.34,43678843
31-Jul-20,18.64,18.94,18.38,18.56,50049700
30-Jul-20,18.28,18.68,18.18,18.52,40752365
29-Jul-20,18.21,18.54,18.14,18.40,34094163
28-Jul-20,18.48,18.50,18.10,18.13,32874391
27-Jul-20,18.33,18.72,18.25,18.49,62489757
24-Jul-20,17.90,18.47,17.70,18.36,59906132
23-Jul-20,18.12,18.37,17.95,17.95,31514643
22-Jul-20,17.99,18.23,17.97,18.11,35687773
21-Jul-20,18.37,18.38,17.95,17.95,40861478
20-Jul-20,18.26,18.54,18.12,18.30,38871277
17-Jul-20,17.61,18.10,17.56,18.08,53420715
16-Jul-20,17.70,17.86,17.41,17.56,82292604
15-Jul-20,17.67,17.74,17.45,17.71,52921547
14-Jul-20,17.60,17.73,17.43,17.48,34789911
13-Jul-20,17.89,17.92,17.51,17.62,37103312
10-Jul-20,17.78,17.83,17.59,17.72,24942351
09-Jul-20,17.94,18.20,17.73,17.76,32935919
08-Jul-20,17.80,18.15,17.80,17.95,32760872
07-Jul-20,18.02,18.15,17.67,17.69,43373315
06-Jul-20,18.29,18.46,17.87,17.96,62906606
03-Jul-20,17.65,18.22,17.65,18.15,26903352

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...