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
14/02/20252,68%0,3212,2412,0211,9812,3378M16.065
13/02/20250,76%0,0911,9211,7811,7712,0254M11.187
12/02/2025-2,15%-0,2611,8311,8111,7912,03110M22.181
11/02/20252,37%0,2812,0911,9211,7912,28114M19.121
10/02/20251,37%0,1611,8111,8011,6612,0193M13.063
07/02/2025-2,18%-0,2611,6511,9511,5811,9584M14.804
06/02/20250,42%0,0511,9111,7111,6511,96288M11.186
05/02/20250,42%0,0511,8611,7311,6412,03108M13.561
04/02/2025-1,17%-0,1411,8111,9111,7111,9886M18.053
03/02/20251,27%0,1511,9511,7511,6812,1699M13.803
31/01/20250,60%0,0711,8011,8611,6811,8689M13.621
30/01/20254,55%0,5111,7311,2011,2011,8298M16.332
29/01/20250,36%0,0411,2211,2511,0811,3061M10.181
28/01/2025-0,80%-0,0911,1811,3011,1111,3451M11.374
27/01/20254,26%0,4611,2710,7810,7711,3783M13.385
24/01/20250,09%0,0110,8110,7510,7510,9774M16.161
23/01/2025-3,05%-0,3410,8011,1110,8011,1577M13.397
22/01/20252,86%0,3111,1410,9710,8211,19107M16.108
21/01/20251,69%0,1810,8310,7210,6810,9594M20.301
20/01/2025-1,66%-0,1810,6510,9110,6410,9284M11.465
17/01/20250,28%0,0310,8310,8210,7711,0295M16.107
16/01/2025-2,17%-0,2410,8010,9910,7711,0364M14.304
15/01/20252,70%0,2911,0410,9510,7711,1988M15.255
14/01/2025-2,80%-0,3110,7511,0510,7311,1191M14.840
13/01/20253,46%0,3711,0610,6710,6711,21164M18.829
10/01/20251,62%0,1710,6910,4810,4310,77129M19.539
09/01/2025-0,66%-0,0710,5210,5010,5010,80113M16.218
08/01/2025-0,75%-0,0810,5910,5410,4710,69166M27.391
07/01/20250,09%0,0110,6710,7910,5911,00150M22.940
06/01/20255,86%0,5910,6610,5010,2710,70210M24.974
03/01/20255,45%0,5210,079,989,8510,14347M44.723
02/01/2025-9,31%-0,989,5510,109,3510,10291M37.188
30/12/2024-0,09%-0,0110,5310,5110,3710,6189M16.637
27/12/2024-1,77%-0,1910,5410,7310,5410,8677M18.780
26/12/2024-0,28%-0,0310,7310,7010,5810,8986M17.697
23/12/2024-4,27%-0,4810,7611,1210,7611,26103M24.668
20/12/20241,17%0,1311,2411,1010,9211,29127M19.750
19/12/20241,93%0,2111,1110,9610,7711,2192M21.696
18/12/2024-5,05%-0,5810,9011,3010,8211,54131M36.327
17/12/20241,41%0,1611,4811,3511,2611,58102M32.230
16/12/2024-1,48%-0,1711,3211,5811,2611,5961M13.361
13/12/2024-0,26%-0,0311,4911,5511,4111,6262M10.843
12/12/2024-2,95%-0,3511,5211,7811,3911,79173M24.683
11/12/20242,77%0,3211,8711,6311,4712,17165M31.201
10/12/20240,70%0,0811,5511,6311,4311,6779M11.335
09/12/2024-0,61%-0,0711,4711,4511,3311,5853M14.994
06/12/20240,09%0,0111,5411,4711,4011,6077M19.716
05/12/20241,23%0,1411,5311,5511,4111,7173M11.916
04/12/2024-0,61%-0,0711,3911,3711,3411,5165M17.297
03/12/2024-0,17%-0,0211,4611,4711,3411,5784M12.695
02/12/2024-0,61%-0,0711,4811,4311,3011,5398M21.346
29/11/20240,52%0,0611,5511,5111,2411,65123M25.907
28/11/2024-2,38%-0,2811,4911,6511,3511,70159M35.609
27/11/2024-2,40%-0,2911,7712,0611,6912,11126M28.752
26/11/20240,92%0,1112,0612,0411,9712,2173M17.481
25/11/2024-0,17%-0,0211,9511,9711,7712,07143M12.175
22/11/20241,61%0,1911,9711,8711,7912,08147M24.267
21/11/20240,17%0,0211,7811,7611,5511,80107M15.803
19/11/20241,20%0,1411,7611,5511,5211,8484M14.114
18/11/2024-3,17%-0,3811,6211,9411,6211,9783M19.537
14/11/2024-0,08%-0,0112,0011,9011,9012,2494M19.791
13/11/2024-2,20%-0,2712,0112,3111,8312,33304M28.244
12/11/2024-0,32%-0,0412,2812,2512,2012,3774M19.903
11/11/20240,16%0,0212,3212,2212,2012,4160M13.408
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--12,4112,3512,2112,5163M17.192


*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

© 2017-2025 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