ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
01/07/20222,51%0,3715,1414,6214,4115,28167M32.089
30/06/2022-1,34%-0,2014,7714,5014,4314,93239M28.073
29/06/2022-2,48%-0,3814,9715,3814,4715,59429M35.210
28/06/20221,05%0,1615,3515,3315,1015,56248M33.201
27/06/20225,78%0,8315,1914,4514,4515,63341M61.770
24/06/2022-0,07%-0,0114,3614,4713,9514,54227M26.614
23/06/2022-3,36%-0,5014,3714,8414,1814,9294M17.775
22/06/20220,13%0,0214,8714,7514,6715,1999M15.699
21/06/20221,16%0,1714,8514,8814,5514,9473M16.396
20/06/20220,96%0,1414,6814,5414,2714,9785M20.200
17/06/20222,54%0,3614,5413,9413,7614,79365M45.033
15/06/20223,96%0,5414,1813,8013,8014,44253M33.348
14/06/2022-2,22%-0,3113,6413,9513,3613,95117M23.320
13/06/2022-2,92%-0,4213,9514,2613,5614,27153M22.477
10/06/20220,21%0,0314,3714,1013,8914,72229M27.495
09/06/2022-0,21%-0,0314,3414,3014,0714,59106M17.768
08/06/20221,27%0,1814,3714,0313,9614,4795M16.503
07/06/2022-2,21%-0,3214,1914,4614,1414,5483M11.837
06/06/2022-1,29%-0,1914,5114,7314,5114,8155M8.873
03/06/2022-1,01%-0,1514,7015,0014,5215,0070M12.091
02/06/2022-3,07%-0,4714,8515,6514,5615,65155M23.980
01/06/2022-1,67%-0,2615,3215,7015,2915,93125M15.923
31/05/20220,26%0,0415,5815,6015,5215,94148M22.041
30/05/2022-0,96%-0,1515,5415,8415,4015,84176M10.521
27/05/20221,55%0,2415,6915,3015,2415,78198M21.026
26/05/20223,55%0,5315,4514,9814,9315,45107M18.003
25/05/20221,02%0,1514,9214,7114,6515,0874M15.083
24/05/20222,07%0,3014,7714,4414,3914,9475M19.939
23/05/2022-2,49%-0,3714,4714,9414,3514,9779M25.305
20/05/20220,75%0,1114,8414,8814,6515,0092M14.092
19/05/20221,87%0,2714,7314,4914,3214,8768M16.038
18/05/20220,14%0,0214,4614,4913,9314,73132M23.936
17/05/20220,98%0,1414,4414,5014,2114,8379M22.377
16/05/20225,15%0,7014,3013,7613,7514,64182M31.651
13/05/20222,56%0,3413,6013,2913,1713,8992M18.761
12/05/20222,24%0,2913,2612,8712,8513,3152M11.472
11/05/2022-1,89%-0,2512,9713,0712,8213,2856M13.663
10/05/20221,07%0,1413,2213,1212,9613,3955M13.265
09/05/2022-3,54%-0,4813,0813,4413,0313,44117M16.731
06/05/20220,59%0,0813,5613,4413,4213,7682M16.974
05/05/2022-4,06%-0,5713,4813,6913,2013,8694M20.310
04/05/20224,15%0,5614,0513,4113,3814,0780M17.411
03/05/20220,90%0,1213,4913,3613,2813,6057M13.806
02/05/2022-2,55%-0,3513,3713,5413,2613,77108M14.732
29/04/2022-0,94%-0,1313,7214,1013,6014,2075M16.954
28/04/20220,80%0,1113,8513,6913,5414,0465M11.969
27/04/2022-1,22%-0,1713,7414,0413,5314,0757M13.077
26/04/2022-2,93%-0,4213,9114,0213,7314,1665M22.484
25/04/20221,27%0,1814,3314,1413,9414,4199M15.098
22/04/2022-3,68%-0,5414,1514,5014,0114,5969M15.244
20/04/2022-1,21%-0,1814,6914,8514,6414,9262M10.917
19/04/2022-0,20%-0,0314,8714,4714,2614,9245M11.319
18/04/2022-4,24%-0,6614,9015,5014,8915,7074M15.032
14/04/20221,10%0,1715,5615,2215,0615,71100M15.343
13/04/2022-0,58%-0,0915,3915,5215,2115,74132M24.603
12/04/20221,11%0,1715,4815,4315,1815,70113M15.287
11/04/2022-0,65%-0,1015,3115,3514,9415,56152M20.218
08/04/20224,05%0,6015,4114,8114,7615,61254M24.567
07/04/20220,27%0,0414,8114,5614,5314,8868M14.566
06/04/20220,82%0,1214,7714,4714,3314,7748M11.322
05/04/2022-1,08%-0,1614,6514,7414,5715,0053M11.437
04/04/2022-1,59%-0,2414,8115,1614,8115,1634M9.532
01/04/20221,83%0,2715,0514,8814,8215,2373M15.638
31/03/2022-0,74%-0,1114,7815,0514,7815,1248M11.781
30/03/2022-2,68%-0,4114,8915,3014,8915,3064M14.965
29/03/20222,14%0,3215,3015,7915,0615,88102M15.689
28/03/2022-1,77%-0,2714,9815,3114,8615,3355M13.762
25/03/20220,99%0,1515,2515,1214,9615,4986M18.545
24/03/20224,21%0,6115,1014,6514,5215,28151M27.453
23/03/20221,47%0,2114,4914,2214,2214,72100M21.927
22/03/20226,65%0,8914,2813,5313,4714,50280M40.928
21/03/2022-3,53%-0,4913,3913,6513,1913,66121M15.116
18/03/20229,72%1,2313,8812,6412,5913,88185M25.137
17/03/20224,12%0,5012,6512,1512,0312,7266M15.223
16/03/20221,00%0,1212,1511,9311,7512,1548M15.340
15/03/20220,84%0,1012,0311,8811,8212,2064M17.792
14/03/2022-0,42%-0,0511,9312,0311,9012,3343M11.110
11/03/2022-4,16%-0,5211,9812,5111,8212,6365M15.597
10/03/2022-3,77%-0,4912,5012,8612,4112,8641M12.783
09/03/20224,09%0,5112,9912,5412,5313,2058M17.842
08/03/20222,04%0,2512,4812,2212,1312,9971M20.343
07/03/2022-4,38%-0,5612,2312,7812,2312,7854M15.931
04/03/2022-2,81%-0,3712,7913,2412,7013,4353M12.900
03/03/2022-2,37%-0,3213,1613,4213,1313,5850M15.576
02/03/20220,07%0,0113,4813,0112,8313,7143M10.242
25/02/2022-0,66%-0,0913,4713,4713,2113,7695M16.650
24/02/20220,97%0,1313,5612,9912,8513,8674M19.519
23/02/2022-1,18%-0,1613,4313,6013,4313,8573M16.165
22/02/20221,49%0,2013,5913,6013,5513,9045M11.098
21/02/2022-1,98%-0,2713,3913,6413,3913,8732M7.733
18/02/2022-1,59%-0,2213,6613,9813,6614,0360M16.373
17/02/2022-0,93%-0,1313,8813,9413,7314,0866M15.022
16/02/20222,41%0,3314,0113,6813,6314,13130M33.574
15/02/20222,40%0,3213,6813,3613,3613,7661M14.557
14/02/2022-0,37%-0,0513,3613,4513,2413,6585M13.161
11/02/2022-0,45%-0,0613,4113,4713,2413,7084M14.593
10/02/20220,07%0,0113,4713,4713,1413,6194M19.786
09/02/20222,91%0,3813,4613,3213,2213,61100M17.403
08/02/20220,08%0,0113,0813,0713,0013,3863M11.588
07/02/2022-1,95%-0,2613,0713,1612,9813,2987M17.725
04/02/2022-0,22%-0,0313,3313,3612,9513,51101M16.083
03/02/20221,06%0,1413,3613,2312,8713,5187M19.026
02/02/2022-0,30%-0,0413,2213,2413,0013,64188M30.034
01/02/20220,38%0,0513,2613,1612,8313,40138M19.551
31/01/20224,26%0,5413,2112,5412,4313,42140M25.330
28/01/2022-4,02%-0,5312,6713,2212,5713,22176M20.993
27/01/20220,99%0,1313,2013,3013,0113,40113M15.407
26/01/20221,40%0,1813,0713,0112,9713,4097M20.163
25/01/20221,10%0,1412,8912,5212,4713,05106M26.832
24/01/2022-1,39%-0,1812,7513,0312,6513,0857M21.261
21/01/2022-0,08%-0,0112,9312,8912,6513,0968M22.627
20/01/20220,23%0,0312,9412,9912,8313,3166M17.999
19/01/20222,87%0,3612,9112,6612,6013,2360M18.348
18/01/2022-0,48%-0,0612,5512,4812,4312,7269M22.989
17/01/2022-0,24%-0,0312,6112,6712,5012,9053M16.811
14/01/20223,86%0,4712,6412,0912,0012,8796M20.820
13/01/2022-2,72%-0,3412,1712,5412,1412,6381M16.856
12/01/20223,22%0,3912,5112,1711,9712,5578M23.477
11/01/20221,34%0,1612,1211,9211,7712,2778M25.411
10/01/20220,25%0,0311,9611,8211,4512,0179M30.290
07/01/2022-2,29%-0,2811,9312,1411,8812,2682M19.896
06/01/2022-1,53%-0,1912,2112,4012,0812,5288M25.792
05/01/2022-3,95%-0,5112,4012,8312,3012,9293M20.745
04/01/2022-3,94%-0,5312,9113,5012,8013,58113M22.754
03/01/2022-5,02%-0,7113,4414,1013,3214,32134M24.742
30/12/20210,43%0,0614,1514,1814,0614,3575M15.015
29/12/2021-0,70%-0,1014,0914,2714,0014,3060M13.490
28/12/2021-0,21%-0,0314,1914,3113,9214,3142M10.094
27/12/20211,21%0,1714,2214,1014,0114,3773M12.325
23/12/2021-2,29%-0,3314,0514,4913,9614,4962M18.211
22/12/2021-0,55%-0,0814,3814,5814,1514,6483M15.035
21/12/20212,34%0,3314,4614,1213,9114,75125M22.554
20/12/20211,29%0,1814,1313,8813,7314,37120M20.213
17/12/2021--13,9513,9013,9014,74168M19.397


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito