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
16/08/20190,08%0,0226,1726,1625,2326,3227M5.863
15/08/2019-1,69%-0,4526,1526,2925,4026,3949M10.137
14/08/2019-0,82%-0,2226,6026,8326,2827,0029M6.211
13/08/20190,52%0,1426,8226,6626,3327,0038M9.032
12/08/2019-1,19%-0,3226,6826,7726,2626,9368M4.861
09/08/20190,93%0,2527,0026,7526,4727,0620M4.415
08/08/20191,36%0,3626,7526,4026,3226,7821M5.509
07/08/20191,31%0,3426,3926,0425,6426,3917M3.628
06/08/20192,08%0,5326,0525,6125,3126,1118M4.472
05/08/2019-1,85%-0,4825,5225,6725,3925,9732M5.377
02/08/2019-0,57%-0,1526,0026,2425,9526,2735M3.616
01/08/20191,04%0,2726,1525,8825,6826,2043M8.531
31/07/20191,13%0,2925,8825,6125,2525,8830M5.005
30/07/20191,03%0,2625,5925,3624,9925,5918M3.709
29/07/20191,20%0,3025,3325,1424,7125,3311M2.590
26/07/2019-0,20%-0,0525,0325,0824,6325,1020M4.525
25/07/2019-1,84%-0,4725,0825,5824,6025,5822M4.908
24/07/2019-0,39%-0,1025,5525,6525,3725,6519M4.641
23/07/2019-0,12%-0,0325,6525,7025,4225,7315M4.114
22/07/2019-0,23%-0,0625,6825,8925,0425,8950M3.486
19/07/2019-0,04%-0,0125,7425,7525,3725,8612M2.473
18/07/2019-0,39%-0,1025,7525,9925,5126,0238M4.621
17/07/20191,41%0,3625,8525,4925,3426,0021M4.882
16/07/20190,08%0,0225,4925,6025,3925,7922M4.955
15/07/2019-0,51%-0,1325,4725,6025,3025,8840M4.383
12/07/2019-2,44%-0,6425,6026,2425,5226,4029M5.732
11/07/20190,54%0,1426,2426,3025,9626,4029M5.137
10/07/20190,38%0,1026,1026,4425,6826,58103M6.608
08/07/20191,09%0,2826,0025,7225,6526,8330M6.727
05/07/20190,98%0,2525,7225,4725,1725,7213M3.307
04/07/20192,13%0,5325,4725,0124,8025,4718M3.766
03/07/20191,09%0,2724,9424,6724,4224,9416M2.149
02/07/2019-0,88%-0,2224,6724,9924,2725,0221M3.358
01/07/20193,19%0,7724,8924,4624,2124,9125M5.697
28/06/20190,50%0,1224,1224,1023,8724,3321M3.804
27/06/20191,31%0,3124,0023,6423,3024,0014M2.769
26/06/20191,89%0,4423,6923,6023,4423,8617M4.497
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


*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