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: 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-0,05%-0,0119,3919,5819,1219,6215M3.665
16/04/20190,05%0,0119,4019,3419,3019,7417M4.064
15/04/20190,88%0,1719,3919,2319,1219,4516M2.285
12/04/2019-0,52%-0,1019,2219,2119,0219,2224M4.060
11/04/2019-1,43%-0,2819,3219,5519,1519,6437M4.101
10/04/20190,00%0,0019,6019,7019,3219,7320M3.787
09/04/20191,55%0,3019,6019,3018,8919,6953M9.583
08/04/2019-0,46%-0,0919,3019,4919,2019,6529M6.722
05/04/20194,81%0,8919,3918,9918,9719,79283M9.051
04/04/2019-1,07%-0,2018,5018,8118,4618,8910M3.608
03/04/2019-0,53%-0,1018,7018,9118,7019,137M1.913
02/04/20191,08%0,2018,8018,6518,6119,299M2.646
01/04/20190,54%0,1018,6018,5118,4218,779M2.136
29/03/20191,48%0,2718,5018,3518,2718,6512M2.502
28/03/20191,84%0,3318,2317,7517,7518,237M2.162
27/03/2019-3,76%-0,7017,9018,5017,7518,5012M3.980
26/03/20191,36%0,2518,6018,5518,4018,7213M3.137
25/03/2019-1,02%-0,1918,3518,4218,3518,5710M3.037
22/03/20190,11%0,0218,5418,3517,9618,5417M2.462
21/03/20190,87%0,1618,5218,3518,2118,6514M3.280
20/03/2019-2,96%-0,5618,3618,9918,3619,0613M1.904
19/03/20191,28%0,2418,9218,7718,5219,0111M3.295
18/03/20192,08%0,3818,6818,5918,4318,8014M4.228
15/03/2019-4,34%-0,8318,3019,1918,3019,4234M2.733
14/03/20191,43%0,2719,1318,8818,8719,2010M2.685
13/03/2019-0,21%-0,0418,8618,9118,7819,1414M2.398
12/03/20191,61%0,3018,9018,6218,4619,1111M3.439
11/03/20190,22%0,0418,6018,5718,5318,939M2.962
08/03/20190,32%0,0618,5618,3818,3618,9511M3.339
07/03/2019-1,33%-0,2518,5018,7518,4118,757M2.134
06/03/20191,35%0,2518,7519,0018,3319,0412M3.095
01/03/2019-1,02%-0,1918,5018,6518,4018,776M2.006
28/02/2019-0,43%-0,0818,6918,7718,4918,797M1.702
27/02/20190,75%0,1418,7718,6418,3918,779M2.621
26/02/2019-0,43%-0,0818,6318,7518,4718,756M2.449
25/02/20190,38%0,0718,7118,6418,3018,7512M3.752
22/02/2019-0,16%-0,0318,6418,6518,3018,826M1.963
21/02/2019-0,69%-0,1318,6718,9018,2518,977M2.298
20/02/2019-1,21%-0,2318,8019,1418,7119,4311M3.978
19/02/20191,71%0,3219,0318,8518,7119,2620M4.609
18/02/2019-0,90%-0,1718,7118,8518,4518,857M1.860
15/02/20191,51%0,2818,8818,6118,5718,928M2.310
14/02/20193,05%0,5518,6018,0617,9918,7013M3.224
13/02/2019-0,06%-0,0118,0518,0717,9518,3511M3.406
12/02/20190,33%0,0618,0618,1117,9618,2018M4.828
11/02/2019-1,10%-0,2018,0018,2817,8918,4313M3.439
08/02/2019-1,73%-0,3218,2018,4517,8818,498M2.062
07/02/20190,38%0,0718,5218,4318,1718,656M1.632
06/02/2019-1,91%-0,3618,4518,7718,4518,8411M2.393
05/02/20190,00%0,0018,8118,8018,7118,969M3.094
04/02/2019-0,48%-0,0918,8118,9118,7718,997M2.027
01/02/20192,11%0,3918,9018,6018,3318,9511M2.372
31/01/2019-1,80%-0,3418,5118,8518,5018,9816M3.973
30/01/20191,02%0,1918,8518,7018,5218,8613M2.414
29/01/20191,97%0,3618,6618,4118,4118,8016M2.997
28/01/20192,06%0,3718,3017,8917,8018,5141M4.209
24/01/20191,30%0,2317,9318,1517,8518,2828M2.742
23/01/20190,00%0,0017,7017,8017,6017,889M1.851
22/01/20191,43%0,2517,7017,4017,3317,847M2.205
21/01/2019-0,34%-0,0617,4517,2217,2117,544M1.555
18/01/2019-1,30%-0,2317,5117,7817,3318,006M1.916
17/01/20190,34%0,0617,7417,7117,5917,763M1.158
16/01/20190,45%0,0817,6817,6717,5017,793M1.094
15/01/20190,28%0,0517,6017,6117,5017,738M2.630
14/01/20191,04%0,1817,5517,5317,4317,639M2.339
11/01/20190,46%0,0817,3717,2917,2617,7312M2.868
10/01/20191,23%0,2117,2917,0417,0417,3316M3.950
09/01/20190,53%0,0917,0817,0216,9017,297M2.135
08/01/20190,06%0,0116,9916,9616,8517,033M967
07/01/20190,18%0,0316,9816,9516,7517,093M877
04/01/20190,89%0,1516,9517,0316,8517,065M1.305
03/01/20190,54%0,0916,8016,7516,5017,068M1.553
02/01/20193,85%0,6216,7116,0016,0016,898M2.034
28/12/20180,81%0,1316,0915,9615,9416,418M2.922
27/12/20181,98%0,3115,9615,6615,5516,125M1.618
26/12/2018-1,63%-0,2615,6515,8515,5115,853M1.052
21/12/20180,44%0,0715,9116,0115,8416,034M1.023
20/12/2018-0,38%-0,0615,8415,9015,7416,095M1.748
19/12/2018-1,24%-0,2015,9016,2615,8516,264M1.018
18/12/20181,19%0,1916,1015,9515,9216,306M1.862
17/12/2018-0,38%-0,0615,9115,9615,7616,2642M3.315
14/12/20181,08%0,1715,9715,8015,7516,007M2.458
13/12/20181,09%0,1715,8015,7215,6315,907M2.440
12/12/20180,19%0,0315,6315,6715,5115,927M2.084
11/12/20185,12%0,7615,6014,9514,9515,7415M4.870
10/12/2018-0,40%-0,0614,8414,8814,7815,137M1.963
07/12/20180,34%0,0514,9014,9014,7515,0011M4.814
06/12/20181,37%0,2014,8514,6914,5614,8919M6.815
05/12/20180,34%0,0514,6514,5714,4214,735M2.092
04/12/20181,81%0,2614,6014,4014,4014,787M2.158
03/12/20180,63%0,0914,3414,3614,3414,607M2.619
30/11/2018-1,45%-0,2114,2514,4314,2514,5830M4.529
29/11/2018-0,28%-0,0414,4614,4814,3514,584M1.603
28/11/20180,00%0,0014,5014,5114,3914,6210M2.824
27/11/20182,11%0,3014,5014,2814,2514,578M2.790
26/11/20181,72%0,2414,2014,0613,9714,2739M2.256
23/11/20180,50%0,0713,9613,9313,7614,105M2.460
22/11/2018-0,14%-0,0213,8913,9313,8713,986M1.864
21/11/2018-0,36%-0,0513,9113,8713,8614,1113M4.483
19/11/2018-0,99%-0,1413,9614,1313,9514,196M2.374
16/11/20180,00%0,0014,1014,1014,0314,2414M4.470


*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