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
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
14/11/2018-4,80%-0,6813,4813,9713,1414,01226M31.586
13/11/20182,98%0,4114,1613,8013,7414,1959M13.736
12/11/2018-0,94%-0,1313,7513,8813,7113,9924M7.736
09/11/20180,07%0,0113,8813,8713,6813,9633M10.697
08/11/2018-1,49%-0,2113,8714,0813,7414,2230M7.856
07/11/2018-0,14%-0,0214,0814,1913,9714,2640M12.806
06/11/2018-0,21%-0,0314,1014,0113,9514,2973M13.630
05/11/20180,86%0,1214,1314,0813,9814,2666M16.929
01/11/20180,07%0,0114,0114,3013,9814,3157M12.817
31/10/2018-0,71%-0,1014,0014,2013,8714,2250M11.475
30/10/20180,00%0,0014,1014,2913,8414,3466M14.817
29/10/2018-1,74%-0,2514,1014,5013,9814,6564M15.243
26/10/20180,28%0,0414,3514,4914,2514,6040M13.660
25/10/20180,85%0,1214,3114,2114,1814,5431M10.514
24/10/2018-0,91%-0,1314,1914,4414,1914,5047M12.399
23/10/20181,20%0,1714,3213,9713,9614,4665M14.910
22/10/20180,35%0,0514,1514,2213,9714,3038M10.842
19/10/2018-0,56%-0,0814,1014,1113,9814,2558M7.418
18/10/20181,07%0,1514,1813,9913,9814,2596M11.479
17/10/2018-1,41%-0,2014,0314,1014,0114,2646M11.973
16/10/20182,23%0,3114,2314,0413,9514,2339M11.817
15/10/20182,28%0,3113,9213,7713,7714,0439M13.109
11/10/2018-0,44%-0,0613,6113,8613,6014,0746M13.152
10/10/2018-2,36%-0,3313,6713,8413,6714,0630M9.459
09/10/20180,65%0,0914,0013,9513,9414,3659M11.729
08/10/20180,72%0,1013,9114,0013,8214,1186M18.430
05/10/2018-0,07%-0,0113,8113,9113,7213,9129M9.944
04/10/20181,10%0,1513,8213,6713,4813,8436M10.173
03/10/20183,88%0,5113,6713,3013,3013,8062M17.920
02/10/20184,11%0,5213,1612,7512,7213,2234M13.633
01/10/2018-1,17%-0,1512,6412,7112,5312,8215M5.602
28/09/2018-1,16%-0,1512,7912,8012,6912,8863M7.346
27/09/20182,21%0,2812,9412,6412,6412,9627M11.259
26/09/20180,16%0,0212,6612,7012,4812,8033M10.765
25/09/2018-1,02%-0,1312,6412,6512,5612,7741M10.639
24/09/2018-0,93%-0,1212,7712,8012,6312,8822M6.289
21/09/20183,04%0,3812,8912,6012,5612,9741M9.828
20/09/2018-1,11%-0,1412,5112,6612,4912,8547M10.341
19/09/2018-2,92%-0,3812,6512,9712,5313,0445M10.352
18/09/20180,85%0,1113,0312,9412,8013,0328M10.177
17/09/20180,94%0,1212,9212,7812,6912,9225M8.111


*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. (v2.3.0)
www.ibovx.com.br