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
menu


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
08/11/2024-1,52%-0,1912,3012,1412,1112,44144M26.697
07/11/2024-1,34%-0,1712,4912,4812,3212,7796M19.171
06/11/2024-0,31%-0,0412,6612,4312,3612,7993M15.839
05/11/2024-1,47%-0,1912,7012,7612,6112,8263M10.742
04/11/20241,82%0,2312,8912,7012,7013,01110M13.859
01/11/2024-3,21%-0,4212,6613,0412,6113,08161M21.599
31/10/2024-0,98%-0,1313,0813,1513,0513,38153M15.169
30/10/20240,08%0,0113,2113,2313,1513,35160M9.190
29/10/2024-1,71%-0,2313,2013,5513,1413,55112M18.445
28/10/20240,37%0,0513,4313,6313,2913,6382M10.771
25/10/2024-2,05%-0,2813,3813,6713,3813,7197M18.340
24/10/2024-1,23%-0,1713,6613,8313,4913,86129M28.667
23/10/2024-1,00%-0,1413,8313,9213,6713,95149M26.941
22/10/2024-1,96%-0,2813,9714,1513,9214,2294M19.581
21/10/2024-1,18%-0,1714,2514,4414,2514,4778M16.123
18/10/20242,05%0,2914,4214,2614,2314,4393M21.514
17/10/2024-1,26%-0,1814,1314,1314,0614,2678M23.715
16/10/20240,21%0,0314,3114,3714,1414,38109M22.471
15/10/20241,78%0,2514,2814,0714,0514,48112M27.832
14/10/20240,72%0,1014,0313,8513,8514,1486M15.777
11/10/2024-0,14%-0,0213,9313,8713,7313,9597M17.007
10/10/20240,50%0,0713,9513,8213,8013,98108M16.081
09/10/2024-1,28%-0,1813,8813,9813,8314,03122M19.552
08/10/20240,64%0,0914,0613,9113,7114,12117M15.211
07/10/2024-0,92%-0,1313,9714,2013,9614,2477M14.517
04/10/2024-0,07%-0,0114,1013,9513,9514,1463M12.416
03/10/2024-1,05%-0,1514,1114,1213,9014,18104M13.964
02/10/20242,37%0,3314,2614,1414,0114,3391M15.645
01/10/2024-0,29%-0,0413,9314,0113,9314,1564M10.949
30/09/2024-0,29%-0,0413,9714,0613,9114,17109M17.464
27/09/20240,29%0,0414,0113,9413,9414,2377M13.973
26/09/20240,43%0,0613,9714,0913,9214,1597M12.616
25/09/2024-0,78%-0,1113,9114,1013,8614,2257M8.433
24/09/20241,23%0,1714,0213,9213,8514,06114M13.444
23/09/2024-1,07%-0,1513,8514,0013,7914,12104M18.699
20/09/2024-0,21%-0,0314,0014,0813,8014,10280M14.185
19/09/20240,14%0,0214,0314,0714,0114,2297M22.567
18/09/2024-0,85%-0,1214,0114,0314,0114,23104M16.790
17/09/20241,15%0,1614,1313,9713,7814,27166M24.670
16/09/2024-0,71%-0,1013,9714,1813,9714,22378M20.269
13/09/20240,86%0,1214,0714,0713,9814,37134M24.982
12/09/20240,36%0,0513,9513,9013,7614,0882M16.274
11/09/20240,80%0,1113,9013,7413,7113,99124M15.817
10/09/20241,03%0,1413,7913,5813,5314,0097M16.152
09/09/2024-1,52%-0,2113,6513,7213,5613,9062M10.913
06/09/2024-0,93%-0,1313,8613,8913,7214,21100M12.500
05/09/20241,01%0,1413,9913,8713,8114,02109M15.546
04/09/20242,59%0,3513,8513,6313,5514,03203M23.626
03/09/20241,12%0,1513,5013,3813,3713,62102M14.029
02/09/20241,68%0,2213,3513,2313,1213,3991M15.568
30/08/2024-1,50%-0,2013,1313,1513,0713,421.081M19.743
29/08/2024-2,13%-0,2913,3313,5813,1913,59151M32.921
28/08/2024-1,09%-0,1513,6213,7513,5913,79118M11.996
27/08/20240,51%0,0713,7713,6213,6213,8575M11.316
26/08/2024-0,15%-0,0213,7013,7813,5313,81116M15.118
23/08/20241,70%0,2313,7213,5213,3913,8595M15.615
22/08/2024-1,75%-0,2413,4913,7313,4013,7785M18.372
21/08/20240,15%0,0213,7313,6813,5513,7568M12.583
20/08/2024-0,72%-0,1013,7113,8613,6313,9880M16.167
19/08/20242,30%0,3113,8113,6313,4213,88174M25.757
16/08/20240,30%0,0413,5013,5213,4513,71101M27.287
15/08/2024-0,07%-0,0113,4613,5313,2413,57133M25.369
14/08/20243,22%0,4213,4713,1512,9313,51257M30.204
13/08/2024-0,23%-0,0313,0512,7512,4913,20171M33.383
12/08/2024-0,61%-0,0813,0813,3113,0413,39102M17.053
09/08/20240,84%0,1113,1613,1513,0613,2664M13.132
08/08/20241,64%0,2113,0512,8212,7613,0649M10.483
07/08/20240,78%0,1012,8412,8412,7612,9373M12.976
06/08/20242,66%0,3312,7412,3312,3312,74178M12.255
05/08/2024-1,19%-0,1512,4112,3512,2112,5163M17.192
02/08/20240,16%0,0212,5612,5412,4812,71137M13.213
01/08/2024-0,71%-0,0912,5412,6312,4412,7367M11.551
31/07/2024-0,55%-0,0712,6312,6612,5712,8093M15.899
30/07/2024-0,78%-0,1012,7012,7512,6712,8557M9.517
29/07/2024-0,47%-0,0612,8012,7512,7512,8937M10.862
26/07/20240,94%0,1212,8612,7412,6312,9146M9.714
25/07/20241,03%0,1312,7412,6112,5112,7493M11.218
24/07/2024-0,32%-0,0412,6112,6112,5212,7378M15.482
23/07/2024-1,56%-0,2012,6512,8712,6512,9863M15.787
22/07/20242,31%0,2912,8512,5312,5012,9565M14.989
19/07/2024-2,10%-0,2712,5613,0212,4813,0266M13.740
18/07/2024-1,91%-0,2512,8313,0212,7513,0259M14.219
17/07/2024-1,51%-0,2013,0813,3612,9713,37162M21.892
16/07/20240,23%0,0313,2813,3313,2713,60164M30.823
15/07/2024-1,05%-0,1413,2513,4113,1613,4354M12.796
12/07/20240,60%0,0813,3913,3013,2113,4229M7.361
11/07/2024-0,75%-0,1013,3113,4613,3013,5436M9.379
10/07/20241,36%0,1813,4113,2313,2313,5071M14.885
09/07/20243,68%0,4713,2312,7012,7013,2360M14.326
08/07/2024-2,89%-0,3812,7613,0912,7013,12111M18.105
05/07/20241,70%0,2213,1413,0112,9213,1550M15.357
04/07/20240,86%0,1112,9213,0012,8513,0380M7.377
03/07/20241,10%0,1412,8112,7912,7812,9847M13.346
02/07/2024-0,31%-0,0412,6712,6912,6012,8472M14.812
01/07/20240,08%0,0112,7112,6312,5412,8788M22.139
28/06/2024-3,50%-0,4612,7013,0312,6413,15117M21.763
27/06/20242,97%0,3813,1612,8712,7213,1669M15.212
26/06/20241,35%0,1712,7812,3812,3612,8768M15.083
25/06/20240,88%0,1112,6112,4012,3812,6146M12.217
24/06/20240,56%0,0712,5012,5012,4312,5942M7.860
21/06/20241,06%0,1312,4312,2012,1612,4963M12.652
20/06/2024-0,65%-0,0812,3012,4612,2012,5467M12.321
19/06/20240,49%0,0612,3812,2512,2212,3826M6.416
18/06/20240,00%0,0012,3212,3212,1812,3867M13.136
17/06/2024-1,44%-0,1812,3212,4012,2912,5065M11.675
14/06/20240,56%0,0712,5012,3912,2712,6252M8.764
13/06/20240,40%0,0512,4312,3812,3012,5852M6.234
12/06/2024-3,21%-0,4112,3812,8412,3312,86106M26.570
11/06/20242,65%0,3312,7912,5912,5012,9171M9.443
10/06/2024-1,89%-0,2412,4612,7312,4612,7745M11.863
07/06/2024-0,86%-0,1112,7012,6212,5512,8070M16.075
06/06/20242,07%0,2612,8112,5512,4712,8981M10.512
05/06/2024-2,33%-0,3012,5512,8512,4212,86154M22.182
04/06/20240,55%0,0712,8512,7312,6812,9560M12.589
03/06/20242,82%0,3512,7812,4912,4512,83159M17.286
31/05/20240,00%0,0012,4312,3712,1612,43286M13.054
29/05/2024-2,74%-0,3512,4312,6612,4312,7099M14.102
28/05/20240,08%0,0112,7812,9312,7112,9370M14.764
27/05/2024-0,16%-0,0212,7712,8012,7512,9456M8.602
24/05/20241,51%0,1912,7912,5812,5712,88137M12.850
23/05/20240,00%0,0012,6012,4912,3312,62129M15.734
22/05/2024-1,18%-0,1512,6012,7112,5112,7599M17.862
21/05/20240,39%0,0512,7512,7112,6612,84144M10.070
20/05/2024-0,39%-0,0512,7012,6212,6012,8683M15.997
17/05/20240,39%0,0512,7512,6612,5612,79112M13.872
16/05/20240,63%0,0812,7012,7212,6112,8060M10.433
15/05/20240,96%0,1212,6212,4812,4812,96157M15.681
14/05/20240,81%0,1012,5012,4612,3712,5547M8.560
13/05/2024-0,56%-0,0712,4012,5012,4012,5768M5.763
10/05/2024-0,87%-0,1112,4712,4912,3512,6145M12.352
09/05/20240,32%0,0412,5812,4512,2712,64104M12.485
08/05/2024-1,42%-0,1812,5412,5012,5012,7451M11.716
07/05/20240,16%0,0212,7212,7912,6912,8947M9.674
06/05/2024--12,7012,7712,6512,80123M8.104


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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