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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/06/2019-2,43%-0,5823,2523,8923,0224,2531M7.025
24/06/20191,49%0,3523,8323,6923,5024,4032M6.512
21/06/2019-0,55%-0,1323,4823,6023,3223,7825M3.873
19/06/20190,94%0,2223,6123,4122,7623,6120M2.365
18/06/20190,82%0,1923,3923,2223,2123,5114M3.248
17/06/20190,17%0,0423,2023,2723,1123,3215M2.873
14/06/2019-1,45%-0,3423,1623,7623,1623,8819M3.137
13/06/20193,57%0,8123,5023,0222,9023,8747M7.889
12/06/2019-1,60%-0,3722,6923,0022,5323,138M2.101
11/06/20190,83%0,1923,0623,0922,6223,1623M3.721
10/06/2019-2,06%-0,4822,8723,3522,8723,3812M2.908
07/06/20190,00%0,0023,3523,4123,2123,5010M1.723
06/06/20190,00%0,0023,3523,4923,2523,9928M6.416
05/06/20190,47%0,1123,3523,3023,1124,0076M5.288
04/06/20192,38%0,5423,2422,6822,5723,3427M4.284
03/06/2019-0,22%-0,0522,7023,0822,4723,1661M5.773
31/05/20195,81%1,2522,7521,5021,4923,01132M9.217
30/05/20190,47%0,1021,5021,4021,2021,5516M3.788
29/05/20190,56%0,1221,4021,2421,0921,7135M7.166
28/05/20190,42%0,0921,2821,2520,8521,2929M4.381
27/05/20190,43%0,0921,1921,2521,0321,256M1.199
24/05/20190,00%0,0021,1021,2120,7421,4038M2.983
23/05/20191,20%0,2521,1020,8520,6021,1674M3.108
22/05/20190,72%0,1520,8520,8420,8021,0854M3.812
21/05/20191,97%0,4020,7020,3020,3020,9416M3.140
20/05/2019-0,73%-0,1520,3020,4520,2220,9774M6.381
17/05/2019-0,20%-0,0420,4520,2920,1220,5013M3.024
16/05/20190,24%0,0520,4920,3420,1820,5515M3.894
15/05/2019-1,21%-0,2520,4420,6320,1120,6317M3.586
14/05/20190,49%0,1020,6920,7620,2920,9016M3.741
13/05/2019-0,48%-0,1020,5920,6020,1920,6221M4.827
10/05/20191,67%0,3420,6920,3520,3420,7417M4.741
09/05/2019-1,93%-0,4020,3520,7520,1920,8815M3.581
08/05/20191,27%0,2620,7520,4320,4320,9855M4.418
07/05/20192,45%0,4920,4920,0019,9420,4925M5.743
06/05/20190,76%0,1520,0019,7419,2020,0521M4.325
03/05/2019-2,46%-0,5019,8520,5019,8520,5014M2.670
02/05/20192,42%0,4820,3519,8419,7420,5919M3.363
30/04/20191,38%0,2719,8719,6519,6319,90105M2.574
29/04/2019-1,01%-0,2019,6019,8019,5119,9310M2.934
26/04/20190,25%0,0519,8019,7519,6519,975M1.340
25/04/20190,97%0,1919,7519,7319,3619,9228M4.224
24/04/2019-1,95%-0,3919,5619,9619,5220,1018M4.983
23/04/20193,31%0,6419,9519,4519,4520,0826M4.460
22/04/2019-0,97%-0,1919,3119,3419,2919,7323M4.042
18/04/20190,57%0,1119,5019,4919,2419,5010M2.396
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


*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