papéis
login
mais

Cotação atual, histórico e gráfico do papel: ENEV3

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

empresa: enev3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/12/20201,58%0,9259,1658,5058,4960,30119M10.638
30/11/2020-1,79%-1,0658,2459,2358,2459,9676M4.461
27/11/2020-1,17%-0,7059,3060,2559,0360,6554M5.643
26/11/20201,33%0,7960,0059,3058,3760,89123M7.884
25/11/2020-0,49%-0,2959,2159,5658,8560,0481M5.880
24/11/20200,20%0,1259,5059,8058,3460,1079M7.831
23/11/20206,38%3,5659,3856,1756,1759,38129M12.357
20/11/2020-1,88%-1,0755,8257,1755,6657,2859M5.585
19/11/20200,69%0,3956,8956,7056,3357,8381M8.055
18/11/20200,05%0,0356,5056,6956,0356,9776M8.160
17/11/2020-1,10%-0,6356,4756,7556,0157,0251M5.288
16/11/20200,19%0,1157,1057,3256,2957,63102M10.815
13/11/20201,79%1,0056,9955,9555,4757,1584M8.501
12/11/2020-1,65%-0,9455,9957,2554,9158,17113M10.442
11/11/2020-0,42%-0,2456,9357,2154,5457,24168M17.971
10/11/2020-0,71%-0,4157,1757,4556,4758,26148M13.900
09/11/2020-2,69%-1,5957,5860,4956,8760,65187M19.631
06/11/20200,78%0,4659,1758,2957,6160,00149M15.810
05/11/20201,93%1,1158,7158,1057,8859,99194M19.852
04/11/20204,31%2,3857,6055,9355,2558,17158M13.573
03/11/20204,98%2,6255,2253,9253,4756,25292M12.334
30/10/2020-1,68%-0,9052,6053,3552,2153,7087M9.497
29/10/2020-1,04%-0,5653,5053,9952,6454,2381M8.730
28/10/2020-1,73%-0,9554,0653,9253,2754,65109M10.073
27/10/20201,38%0,7555,0154,2553,8055,7592M9.318
26/10/20201,65%0,8854,2653,3852,9355,90214M19.675
23/10/20202,61%1,3653,3851,9751,9054,54155M13.732
22/10/20202,50%1,2752,0250,4650,4252,0259M5.319
21/10/20200,12%0,0650,7550,5450,1751,0150M5.972
20/10/20202,55%1,2650,6949,5649,3250,6969M6.570
19/10/20200,57%0,2849,4349,1649,0850,4898M10.162
16/10/20200,78%0,3849,1548,8648,5149,3457M6.859
15/10/20201,22%0,5948,7747,5547,4248,7751M7.046
14/10/20201,71%0,8148,1847,5047,4048,4347M5.535
13/10/2020-1,52%-0,7347,3748,2347,3748,6069M6.251
09/10/20203,22%1,5048,1046,6446,4548,61102M8.790
08/10/20201,28%0,5946,6046,1345,4846,60140M10.578
07/10/2020-0,73%-0,3446,0146,6745,5746,9962M5.799
06/10/2020-1,59%-0,7546,3547,5846,3047,62127M6.097
05/10/20200,00%0,0047,1047,6446,5847,6976M7.363
02/10/20200,21%0,1047,1046,9846,2547,3765M8.385
01/10/2020-2,29%-1,1047,0048,0046,7448,48110M10.736
30/09/2020-0,60%-0,2948,1048,6347,5148,7088M8.795
29/09/2020-1,47%-0,7248,3949,2047,7049,5793M5.714
28/09/2020-2,62%-1,3249,1150,7548,7350,8636M4.551
25/09/20200,26%0,1350,4350,1449,7551,0159M6.732
24/09/2020-2,54%-1,3150,3051,6450,3052,3476M8.590
23/09/20200,78%0,4051,6151,0251,0252,9667M7.916
22/09/2020-0,78%-0,4051,2151,6050,7751,9248M6.017
21/09/20201,43%0,7351,6150,1449,4151,7679M9.444
18/09/20202,07%1,0350,8849,8049,5952,10177M14.377
17/09/20204,81%2,2949,8547,4047,1850,5496M12.699
16/09/2020-1,41%-0,6847,5648,2447,5648,5534M3.582
15/09/20201,01%0,4848,2447,7647,4048,6543M5.935
14/09/20201,83%0,8647,7647,4146,9348,13109M5.912
11/09/2020-1,84%-0,8846,9047,9046,0847,9574M8.784
10/09/2020-3,71%-1,8447,7849,7347,7849,7348M4.043
09/09/20200,96%0,4749,6249,1548,9649,7447M5.437
08/09/20201,03%0,5049,1548,6647,7849,3352M6.155
04/09/20200,12%0,0648,6548,7347,4548,7950M7.193
03/09/2020-1,36%-0,6748,5949,1847,4349,5599M12.804
02/09/2020-1,20%-0,6049,2649,8848,6449,8865M8.516
01/09/20200,73%0,3649,8649,5648,7850,2884M10.627
31/08/2020-2,64%-1,3449,5050,8449,5050,9676M5.638
28/08/20200,08%0,0450,8451,1250,3052,4187M10.040
27/08/20201,56%0,7850,8049,8049,8051,0853M5.854
26/08/20201,79%0,8850,0249,9449,1850,96119M12.408
25/08/20202,38%1,1449,1448,0047,9249,74136M10.735
24/08/2020-1,58%-0,7748,0049,2447,8349,9583M8.735
21/08/2020-0,47%-0,2348,7749,2348,1549,4747M6.530
20/08/20200,25%0,1249,0048,3747,4049,0282M8.040
19/08/20201,05%0,5148,8848,1047,5548,8862M6.819
18/08/20203,49%1,6348,3747,1447,1448,4876M9.759
17/08/2020-5,00%-2,4646,7449,0046,5949,1392M11.018
14/08/20200,14%0,0749,2049,1248,4449,2361M5.813
13/08/20200,53%0,2649,1349,2548,6649,7588M10.019
12/08/2020-0,89%-0,4448,8750,0148,4450,1089M8.625
11/08/2020-1,00%-0,5049,3150,1049,2350,3060M5.679
10/08/2020-0,64%-0,3249,8150,2249,5050,7375M7.438
07/08/2020-2,15%-1,1050,1351,4050,0651,5851M6.355
06/08/20202,89%1,4451,2350,1049,4451,6971M8.526
05/08/20200,36%0,1849,7950,1149,4950,9645M5.970
04/08/2020-0,54%-0,2749,6149,5748,9149,9975M9.165
03/08/2020-0,97%-0,4949,8850,5249,4750,6549M6.478
31/07/20200,96%0,4850,3749,7149,2950,4984M8.480
30/07/2020-0,02%-0,0149,8949,8149,3950,7245M4.944
29/07/20200,18%0,0949,9049,8149,2850,8685M6.265
28/07/2020-2,14%-1,0949,8148,8048,1550,4079M7.544
27/07/2020-0,61%-0,3150,9051,0049,7451,7388M7.878
24/07/2020-1,84%-0,9651,2154,0148,8554,20151M15.692
23/07/20201,30%0,6752,1751,5551,0652,7881M8.227
22/07/20201,54%0,7851,5050,5050,5051,7536M3.801
21/07/2020-1,07%-0,5550,7251,5150,2951,8858M6.435
20/07/20202,13%1,0751,2750,1050,0551,4364M5.096
17/07/2020-0,91%-0,4650,2050,7149,8551,0573M9.063
16/07/20202,34%1,1650,6649,4749,2650,6651M4.038
15/07/20200,69%0,3449,5049,4648,6650,0056M6.587
14/07/20202,85%1,3649,1647,5647,3649,20110M4.399
13/07/20200,06%0,0347,8048,0047,8049,4961M7.875
10/07/2020-0,60%-0,2947,7748,0647,7048,4440M5.108
09/07/2020-0,66%-0,3248,0648,3747,5548,9844M4.987
08/07/20201,87%0,8948,3847,8047,5248,7532M3.938
07/07/20200,30%0,1447,4947,3547,2848,1042M6.255
06/07/2020-0,92%-0,4447,3548,2046,8448,53119M8.788
03/07/20201,40%0,6647,7947,6046,9748,3963M6.300
02/07/20201,62%0,7547,1346,3846,0647,76108M12.660
01/07/20203,11%1,4046,3845,1144,6046,3876M7.565
30/06/20202,83%1,2444,9843,8443,2345,49102M10.307
29/06/20202,22%0,9543,7443,0642,6243,7428M4.426
26/06/2020-2,53%-1,1142,7944,0042,6044,4447M6.732
25/06/20204,40%1,8543,9041,7741,6743,9961M7.047
24/06/20200,77%0,3242,0542,4741,0042,4748M7.230
23/06/2020-1,09%-0,4641,7342,3641,5042,6643M4.799
22/06/20201,79%0,7442,1941,2441,2442,7397M7.485
19/06/20200,00%0,0041,4541,9041,4542,61313M17.211
18/06/20200,75%0,3141,4541,0040,5841,9852M6.288
17/06/20202,31%0,9341,1440,6840,2041,7877M10.176
16/06/2020-1,03%-0,4240,2141,9140,1141,9671M9.684
15/06/20200,40%0,1640,6339,5038,8441,1877M10.013
12/06/20202,20%0,8740,4737,9037,5740,47100M14.497
10/06/2020-0,25%-0,1039,6040,0139,0640,5760M10.149
09/06/2020-0,63%-0,2539,7039,1838,6140,1046M7.016
08/06/20202,38%0,9339,9539,0938,8940,4070M9.741
05/06/2020-0,89%-0,3539,0239,8838,5840,7689M12.033
04/06/2020-0,33%-0,1339,3739,5538,5640,42207M10.500
03/06/20205,28%1,9839,5037,9637,5139,5777M7.745
02/06/2020-1,78%-0,6837,5238,3337,5239,0046M6.881
01/06/20200,03%0,0138,2038,2037,7838,7462M8.441
29/05/2020-1,22%-0,4738,1939,5037,2239,62138M11.835
28/05/2020-1,05%-0,4138,6639,0038,2939,0034M5.227
27/05/20202,82%1,0739,0738,4537,7539,2767M9.066
26/05/20200,64%0,2438,0038,0037,6939,28100M9.603
25/05/20201,97%0,7337,7637,5937,5938,8053M7.600
22/05/2020--37,0336,0035,6137,0354M5.496


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito