Cotação atual, histórico e gráfico do papel: ENEV3

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 ENEV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,20%	0,14	11,76	11,55	11,52	11,84	84M	14.114
18/11/2024	-3,17%	-0,38	11,62	11,94	11,62	11,97	83M	19.537
14/11/2024	-0,08%	-0,01	12,00	11,90	11,90	12,24	94M	19.791
13/11/2024	-2,20%	-0,27	12,01	12,31	11,83	12,33	304M	28.244
12/11/2024	-0,32%	-0,04	12,28	12,25	12,20	12,37	74M	19.903
11/11/2024	0,16%	0,02	12,32	12,22	12,20	12,41	60M	13.408
08/11/2024	-1,52%	-0,19	12,30	12,14	12,11	12,44	144M	26.697

07/11/2024	-1,34%	-0,17	12,49	12,48	12,32	12,77	96M	19.171
06/11/2024	-0,31%	-0,04	12,66	12,43	12,36	12,79	93M	15.839
05/11/2024	-1,47%	-0,19	12,70	12,76	12,61	12,82	63M	10.742
04/11/2024	1,82%	0,23	12,89	12,70	12,70	13,01	110M	13.859
01/11/2024	-3,21%	-0,42	12,66	13,04	12,61	13,08	161M	21.599
31/10/2024	-0,98%	-0,13	13,08	13,15	13,05	13,38	153M	15.169
30/10/2024	0,08%	0,01	13,21	13,23	13,15	13,35	160M	9.190
29/10/2024	-1,71%	-0,23	13,20	13,55	13,14	13,55	112M	18.445
28/10/2024	0,37%	0,05	13,43	13,63	13,29	13,63	82M	10.771
25/10/2024	-2,05%	-0,28	13,38	13,67	13,38	13,71	97M	18.340
24/10/2024	-1,23%	-0,17	13,66	13,83	13,49	13,86	129M	28.667
23/10/2024	-1,00%	-0,14	13,83	13,92	13,67	13,95	149M	26.941
22/10/2024	-1,96%	-0,28	13,97	14,15	13,92	14,22	94M	19.581
21/10/2024	-1,18%	-0,17	14,25	14,44	14,25	14,47	78M	16.123
18/10/2024	2,05%	0,29	14,42	14,26	14,23	14,43	93M	21.514
17/10/2024	-1,26%	-0,18	14,13	14,13	14,06	14,26	78M	23.715
16/10/2024	0,21%	0,03	14,31	14,37	14,14	14,38	109M	22.471
15/10/2024	1,78%	0,25	14,28	14,07	14,05	14,48	112M	27.832
14/10/2024	0,72%	0,10	14,03	13,85	13,85	14,14	86M	15.777
11/10/2024	-0,14%	-0,02	13,93	13,87	13,73	13,95	97M	17.007
10/10/2024	0,50%	0,07	13,95	13,82	13,80	13,98	108M	16.081
09/10/2024	-1,28%	-0,18	13,88	13,98	13,83	14,03	122M	19.552
08/10/2024	0,64%	0,09	14,06	13,91	13,71	14,12	117M	15.211
07/10/2024	-0,92%	-0,13	13,97	14,20	13,96	14,24	77M	14.517
04/10/2024	-0,07%	-0,01	14,10	13,95	13,95	14,14	63M	12.416
03/10/2024	-1,05%	-0,15	14,11	14,12	13,90	14,18	104M	13.964
02/10/2024	2,37%	0,33	14,26	14,14	14,01	14,33	91M	15.645
01/10/2024	-0,29%	-0,04	13,93	14,01	13,93	14,15	64M	10.949
30/09/2024	-0,29%	-0,04	13,97	14,06	13,91	14,17	109M	17.464
27/09/2024	0,29%	0,04	14,01	13,94	13,94	14,23	77M	13.973
26/09/2024	0,43%	0,06	13,97	14,09	13,92	14,15	97M	12.616
25/09/2024	-0,78%	-0,11	13,91	14,10	13,86	14,22	57M	8.433
24/09/2024	1,23%	0,17	14,02	13,92	13,85	14,06	114M	13.444
23/09/2024	-1,07%	-0,15	13,85	14,00	13,79	14,12	104M	18.699
20/09/2024	-0,21%	-0,03	14,00	14,08	13,80	14,10	280M	14.185
19/09/2024	0,14%	0,02	14,03	14,07	14,01	14,22	97M	22.567
18/09/2024	-0,85%	-0,12	14,01	14,03	14,01	14,23	104M	16.790
17/09/2024	1,15%	0,16	14,13	13,97	13,78	14,27	166M	24.670
16/09/2024	-0,71%	-0,10	13,97	14,18	13,97	14,22	378M	20.269
13/09/2024	0,86%	0,12	14,07	14,07	13,98	14,37	134M	24.982
12/09/2024	0,36%	0,05	13,95	13,90	13,76	14,08	82M	16.274
11/09/2024	0,80%	0,11	13,90	13,74	13,71	13,99	124M	15.817
10/09/2024	1,03%	0,14	13,79	13,58	13,53	14,00	97M	16.152
09/09/2024	-1,52%	-0,21	13,65	13,72	13,56	13,90	62M	10.913
06/09/2024	-0,93%	-0,13	13,86	13,89	13,72	14,21	100M	12.500
05/09/2024	1,01%	0,14	13,99	13,87	13,81	14,02	109M	15.546
04/09/2024	2,59%	0,35	13,85	13,63	13,55	14,03	203M	23.626
03/09/2024	1,12%	0,15	13,50	13,38	13,37	13,62	102M	14.029
02/09/2024	1,68%	0,22	13,35	13,23	13,12	13,39	91M	15.568
30/08/2024	-1,50%	-0,20	13,13	13,15	13,07	13,42	1.081M	19.743
29/08/2024	-2,13%	-0,29	13,33	13,58	13,19	13,59	151M	32.921
28/08/2024	-1,09%	-0,15	13,62	13,75	13,59	13,79	118M	11.996
27/08/2024	0,51%	0,07	13,77	13,62	13,62	13,85	75M	11.316
26/08/2024	-0,15%	-0,02	13,70	13,78	13,53	13,81	116M	15.118
23/08/2024	1,70%	0,23	13,72	13,52	13,39	13,85	95M	15.615
22/08/2024	-1,75%	-0,24	13,49	13,73	13,40	13,77	85M	18.372
21/08/2024	0,15%	0,02	13,73	13,68	13,55	13,75	68M	12.583
20/08/2024	-0,72%	-0,10	13,71	13,86	13,63	13,98	80M	16.167
19/08/2024	2,30%	0,31	13,81	13,63	13,42	13,88	174M	25.757
16/08/2024	0,30%	0,04	13,50	13,52	13,45	13,71	101M	27.287
15/08/2024	-0,07%	-0,01	13,46	13,53	13,24	13,57	133M	25.369
14/08/2024	3,22%	0,42	13,47	13,15	12,93	13,51	257M	30.204
13/08/2024	-0,23%	-0,03	13,05	12,75	12,49	13,20	171M	33.383
12/08/2024	-0,61%	-0,08	13,08	13,31	13,04	13,39	102M	17.053
09/08/2024	0,84%	0,11	13,16	13,15	13,06	13,26	64M	13.132
08/08/2024	1,64%	0,21	13,05	12,82	12,76	13,06	49M	10.483
07/08/2024	0,78%	0,10	12,84	12,84	12,76	12,93	73M	12.976
06/08/2024	2,66%	0,33	12,74	12,33	12,33	12,74	178M	12.255
05/08/2024	-1,19%	-0,15	12,41	12,35	12,21	12,51	63M	17.192
02/08/2024	0,16%	0,02	12,56	12,54	12,48	12,71	137M	13.213
01/08/2024	-0,71%	-0,09	12,54	12,63	12,44	12,73	67M	11.551
31/07/2024	-0,55%	-0,07	12,63	12,66	12,57	12,80	93M	15.899
30/07/2024	-0,78%	-0,10	12,70	12,75	12,67	12,85	57M	9.517
29/07/2024	-0,47%	-0,06	12,80	12,75	12,75	12,89	37M	10.862
26/07/2024	0,94%	0,12	12,86	12,74	12,63	12,91	46M	9.714
25/07/2024	1,03%	0,13	12,74	12,61	12,51	12,74	93M	11.218
24/07/2024	-0,32%	-0,04	12,61	12,61	12,52	12,73	78M	15.482
23/07/2024	-1,56%	-0,20	12,65	12,87	12,65	12,98	63M	15.787
22/07/2024	2,31%	0,29	12,85	12,53	12,50	12,95	65M	14.989
19/07/2024	-2,10%	-0,27	12,56	13,02	12,48	13,02	66M	13.740
18/07/2024	-1,91%	-0,25	12,83	13,02	12,75	13,02	59M	14.219
17/07/2024	-1,51%	-0,20	13,08	13,36	12,97	13,37	162M	21.892
16/07/2024	0,23%	0,03	13,28	13,33	13,27	13,60	164M	30.823
15/07/2024	-1,05%	-0,14	13,25	13,41	13,16	13,43	54M	12.796
12/07/2024	0,60%	0,08	13,39	13,30	13,21	13,42	29M	7.361
11/07/2024	-0,75%	-0,10	13,31	13,46	13,30	13,54	36M	9.379
10/07/2024	1,36%	0,18	13,41	13,23	13,23	13,50	71M	14.885
09/07/2024	3,68%	0,47	13,23	12,70	12,70	13,23	60M	14.326
08/07/2024	-2,89%	-0,38	12,76	13,09	12,70	13,12	111M	18.105
05/07/2024	1,70%	0,22	13,14	13,01	12,92	13,15	50M	15.357
04/07/2024	0,86%	0,11	12,92	13,00	12,85	13,03	80M	7.377
03/07/2024	1,10%	0,14	12,81	12,79	12,78	12,98	47M	13.346
02/07/2024	-0,31%	-0,04	12,67	12,69	12,60	12,84	72M	14.812
01/07/2024	0,08%	0,01	12,71	12,63	12,54	12,87	88M	22.139
28/06/2024	-3,50%	-0,46	12,70	13,03	12,64	13,15	117M	21.763
27/06/2024	2,97%	0,38	13,16	12,87	12,72	13,16	69M	15.212
26/06/2024	1,35%	0,17	12,78	12,38	12,36	12,87	68M	15.083
25/06/2024	0,88%	0,11	12,61	12,40	12,38	12,61	46M	12.217
24/06/2024	0,56%	0,07	12,50	12,50	12,43	12,59	42M	7.860
21/06/2024	1,06%	0,13	12,43	12,20	12,16	12,49	63M	12.652
20/06/2024	-0,65%	-0,08	12,30	12,46	12,20	12,54	67M	12.321
19/06/2024	0,49%	0,06	12,38	12,25	12,22	12,38	26M	6.416
18/06/2024	0,00%	0,00	12,32	12,32	12,18	12,38	67M	13.136
17/06/2024	-1,44%	-0,18	12,32	12,40	12,29	12,50	65M	11.675
14/06/2024	0,56%	0,07	12,50	12,39	12,27	12,62	52M	8.764
13/06/2024	0,40%	0,05	12,43	12,38	12,30	12,58	52M	6.234
12/06/2024	-3,21%	-0,41	12,38	12,84	12,33	12,86	106M	26.570
11/06/2024	2,65%	0,33	12,79	12,59	12,50	12,91	71M	9.443
10/06/2024	-1,89%	-0,24	12,46	12,73	12,46	12,77	45M	11.863
07/06/2024	-0,86%	-0,11	12,70	12,62	12,55	12,80	70M	16.075
06/06/2024	2,07%	0,26	12,81	12,55	12,47	12,89	81M	10.512
05/06/2024	-2,33%	-0,30	12,55	12,85	12,42	12,86	154M	22.182
04/06/2024	0,55%	0,07	12,85	12,73	12,68	12,95	60M	12.589
03/06/2024	2,82%	0,35	12,78	12,49	12,45	12,83	159M	17.286
31/05/2024	0,00%	0,00	12,43	12,37	12,16	12,43	286M	13.054
29/05/2024	-2,74%	-0,35	12,43	12,66	12,43	12,70	99M	14.102
28/05/2024	0,08%	0,01	12,78	12,93	12,71	12,93	70M	14.764
27/05/2024	-0,16%	-0,02	12,77	12,80	12,75	12,94	56M	8.602
24/05/2024	1,51%	0,19	12,79	12,58	12,57	12,88	137M	12.850
23/05/2024	0,00%	0,00	12,60	12,49	12,33	12,62	129M	15.734
22/05/2024	-1,18%	-0,15	12,60	12,71	12,51	12,75	99M	17.862
21/05/2024	0,39%	0,05	12,75	12,71	12,66	12,84	144M	10.070
20/05/2024	-0,39%	-0,05	12,70	12,62	12,60	12,86	83M	15.997
17/05/2024	0,39%	0,05	12,75	12,66	12,56	12,79	112M	13.872
16/05/2024	0,63%	0,08	12,70	12,72	12,61	12,80	60M	10.433
15/05/2024	0,96%	0,12	12,62	12,48	12,48	12,96	157M	15.681
14/05/2024	-	-	12,50	12,46	12,37	12,55	47M	8.560

Date,Open,High,Low,Close,Volume
19-Nov-24,11.55,11.84,11.52,11.76,83879902
18-Nov-24,11.94,11.97,11.62,11.62,82996520
14-Nov-24,11.90,12.24,11.90,12.00,93515899
13-Nov-24,12.31,12.33,11.83,12.01,304411251
12-Nov-24,12.25,12.37,12.20,12.28,74495361
11-Nov-24,12.22,12.41,12.20,12.32,60457507
08-Nov-24,12.14,12.44,12.11,12.30,144445526
07-Nov-24,12.48,12.77,12.32,12.49,95530804
06-Nov-24,12.43,12.79,12.36,12.66,93180801
05-Nov-24,12.76,12.82,12.61,12.70,62719169
04-Nov-24,12.70,13.01,12.70,12.89,110000998
01-Nov-24,13.04,13.08,12.61,12.66,160924199
31-Oct-24,13.15,13.38,13.05,13.08,153367787
30-Oct-24,13.23,13.35,13.15,13.21,159721054
29-Oct-24,13.55,13.55,13.14,13.20,112150143
28-Oct-24,13.63,13.63,13.29,13.43,81890532
25-Oct-24,13.67,13.71,13.38,13.38,97444871
24-Oct-24,13.83,13.86,13.49,13.66,128605685
23-Oct-24,13.92,13.95,13.67,13.83,149033748
22-Oct-24,14.15,14.22,13.92,13.97,94177925
21-Oct-24,14.44,14.47,14.25,14.25,77616200
18-Oct-24,14.26,14.43,14.23,14.42,92760747
17-Oct-24,14.13,14.26,14.06,14.13,78168255
16-Oct-24,14.37,14.38,14.14,14.31,109044312
15-Oct-24,14.07,14.48,14.05,14.28,112191297
14-Oct-24,13.85,14.14,13.85,14.03,86461414
11-Oct-24,13.87,13.95,13.73,13.93,97444784
10-Oct-24,13.82,13.98,13.80,13.95,107841817
09-Oct-24,13.98,14.03,13.83,13.88,121536290
08-Oct-24,13.91,14.12,13.71,14.06,117163427
07-Oct-24,14.20,14.24,13.96,13.97,76651487
04-Oct-24,13.95,14.14,13.95,14.10,62547245
03-Oct-24,14.12,14.18,13.90,14.11,104160513
02-Oct-24,14.14,14.33,14.01,14.26,90830423
01-Oct-24,14.01,14.15,13.93,13.93,64071722
30-Sep-24,14.06,14.17,13.91,13.97,108954582
27-Sep-24,13.94,14.23,13.94,14.01,76909759
26-Sep-24,14.09,14.15,13.92,13.97,96651534
25-Sep-24,14.10,14.22,13.86,13.91,57439100
24-Sep-24,13.92,14.06,13.85,14.02,113923161
23-Sep-24,14.00,14.12,13.79,13.85,103874778
20-Sep-24,14.08,14.10,13.80,14.00,279723194
19-Sep-24,14.07,14.22,14.01,14.03,96951468
18-Sep-24,14.03,14.23,14.01,14.01,104444667
17-Sep-24,13.97,14.27,13.78,14.13,166202374
16-Sep-24,14.18,14.22,13.97,13.97,378482021
13-Sep-24,14.07,14.37,13.98,14.07,134122976
12-Sep-24,13.90,14.08,13.76,13.95,81826067
11-Sep-24,13.74,13.99,13.71,13.90,123747645
10-Sep-24,13.58,14.00,13.53,13.79,97208543
09-Sep-24,13.72,13.90,13.56,13.65,62248107
06-Sep-24,13.89,14.21,13.72,13.86,99833080
05-Sep-24,13.87,14.02,13.81,13.99,108915506
04-Sep-24,13.63,14.03,13.55,13.85,202983889
03-Sep-24,13.38,13.62,13.37,13.50,102054853
02-Sep-24,13.23,13.39,13.12,13.35,90793381
30-Aug-24,13.15,13.42,13.07,13.13,1081495348
29-Aug-24,13.58,13.59,13.19,13.33,150542534
28-Aug-24,13.75,13.79,13.59,13.62,118250083
27-Aug-24,13.62,13.85,13.62,13.77,74991639
26-Aug-24,13.78,13.81,13.53,13.70,115674841
23-Aug-24,13.52,13.85,13.39,13.72,95255292
22-Aug-24,13.73,13.77,13.40,13.49,84852562
21-Aug-24,13.68,13.75,13.55,13.73,67788156
20-Aug-24,13.86,13.98,13.63,13.71,80065095
19-Aug-24,13.63,13.88,13.42,13.81,173850740
16-Aug-24,13.52,13.71,13.45,13.50,101422575
15-Aug-24,13.53,13.57,13.24,13.46,132577785
14-Aug-24,13.15,13.51,12.93,13.47,256885539
13-Aug-24,12.75,13.20,12.49,13.05,171234473
12-Aug-24,13.31,13.39,13.04,13.08,102405624
09-Aug-24,13.15,13.26,13.06,13.16,64343431
08-Aug-24,12.82,13.06,12.76,13.05,49370907
07-Aug-24,12.84,12.93,12.76,12.84,72810962
06-Aug-24,12.33,12.74,12.33,12.74,178026684
05-Aug-24,12.35,12.51,12.21,12.41,62718422
02-Aug-24,12.54,12.71,12.48,12.56,136540958
01-Aug-24,12.63,12.73,12.44,12.54,67289265
31-Jul-24,12.66,12.80,12.57,12.63,92990860
30-Jul-24,12.75,12.85,12.67,12.70,57370820
29-Jul-24,12.75,12.89,12.75,12.80,36561252
26-Jul-24,12.74,12.91,12.63,12.86,46342282
25-Jul-24,12.61,12.74,12.51,12.74,93414424
24-Jul-24,12.61,12.73,12.52,12.61,78094868
23-Jul-24,12.87,12.98,12.65,12.65,63014876
22-Jul-24,12.53,12.95,12.50,12.85,64954938
19-Jul-24,13.02,13.02,12.48,12.56,66247168
18-Jul-24,13.02,13.02,12.75,12.83,58510160
17-Jul-24,13.36,13.37,12.97,13.08,161848499
16-Jul-24,13.33,13.60,13.27,13.28,164482485
15-Jul-24,13.41,13.43,13.16,13.25,54449613
12-Jul-24,13.30,13.42,13.21,13.39,29025194
11-Jul-24,13.46,13.54,13.30,13.31,36351904
10-Jul-24,13.23,13.50,13.23,13.41,70795323
09-Jul-24,12.70,13.23,12.70,13.23,60396115
08-Jul-24,13.09,13.12,12.70,12.76,111215710
05-Jul-24,13.01,13.15,12.92,13.14,50078958
04-Jul-24,13.00,13.03,12.85,12.92,79574569
03-Jul-24,12.79,12.98,12.78,12.81,47368956
02-Jul-24,12.69,12.84,12.60,12.67,72324199
01-Jul-24,12.63,12.87,12.54,12.71,87628069
28-Jun-24,13.03,13.15,12.64,12.70,116887137
27-Jun-24,12.87,13.16,12.72,13.16,68887858
26-Jun-24,12.38,12.87,12.36,12.78,68460919
25-Jun-24,12.40,12.61,12.38,12.61,45600082
24-Jun-24,12.50,12.59,12.43,12.50,42406677
21-Jun-24,12.20,12.49,12.16,12.43,62878533
20-Jun-24,12.46,12.54,12.20,12.30,67047900
19-Jun-24,12.25,12.38,12.22,12.38,26334421
18-Jun-24,12.32,12.38,12.18,12.32,67083991
17-Jun-24,12.40,12.50,12.29,12.32,64702841
14-Jun-24,12.39,12.62,12.27,12.50,51571381
13-Jun-24,12.38,12.58,12.30,12.43,52016250
12-Jun-24,12.84,12.86,12.33,12.38,106319591
11-Jun-24,12.59,12.91,12.50,12.79,71420706
10-Jun-24,12.73,12.77,12.46,12.46,44728479
07-Jun-24,12.62,12.80,12.55,12.70,70206330
06-Jun-24,12.55,12.89,12.47,12.81,80996457
05-Jun-24,12.85,12.86,12.42,12.55,153863095
04-Jun-24,12.73,12.95,12.68,12.85,59523267
03-Jun-24,12.49,12.83,12.45,12.78,159106020
31-May-24,12.37,12.43,12.16,12.43,286009108
29-May-24,12.66,12.70,12.43,12.43,98616537
28-May-24,12.93,12.93,12.71,12.78,69538449
27-May-24,12.80,12.94,12.75,12.77,55733508
24-May-24,12.58,12.88,12.57,12.79,137111930
23-May-24,12.49,12.62,12.33,12.60,129462324
22-May-24,12.71,12.75,12.51,12.60,98724799
21-May-24,12.71,12.84,12.66,12.75,144103826
20-May-24,12.62,12.86,12.60,12.70,83094580
17-May-24,12.66,12.79,12.56,12.75,111515068
16-May-24,12.72,12.80,12.61,12.70,60309174
15-May-24,12.48,12.96,12.48,12.62,157252099
14-May-24,12.46,12.55,12.37,12.50,47097315

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENEV3