Cotação atual, histórico e gráfico do papel: ENJU3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ENJU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	3,05%	0,22	7,43	7,20	7,17	7,49	1M	275
15/10/2026	-3,87%	-0,29	7,21	7,41	7,10	7,43	1M	249
14/10/2026	-5,06%	-0,40	7,50	7,90	7,35	8,00	2M	294
13/10/2026	-4,13%	-0,34	7,90	8,13	7,48	8,25	2M	274
09/10/2026	930,00%	7,44	8,24	7,52	7,36	8,41	2M	320
08/10/2026	9,59%	0,07	0,80	0,72	0,72	0,82	2M	536
07/10/2026	-1,35%	-0,01	0,73	0,74	0,72	0,75	676K	185
06/10/2026	-1,33%	-0,01	0,74	0,75	0,72	0,76	533K	181
05/10/2026	0,00%	0,00	0,75	0,77	0,72	0,78	2M	718
02/10/2026	8,70%	0,06	0,75	0,70	0,70	0,75	606K	310
01/10/2026	-2,82%	-0,02	0,69	0,70	0,69	0,72	403K	442
30/09/2026	-2,74%	-0,02	0,71	0,73	0,69	0,74	1M	321
29/09/2026	-2,67%	-0,02	0,73	0,74	0,72	0,75	844K	1.054
28/09/2026	1,35%	0,01	0,75	0,75	0,73	0,75	470K	196
25/09/2026	-1,33%	-0,01	0,74	0,75	0,74	0,75	351K	112
24/09/2026	1,35%	0,01	0,75	0,74	0,74	0,75	394K	92
23/09/2026	0,00%	0,00	0,74	0,75	0,74	0,76	145K	75
22/09/2026	-1,33%	-0,01	0,74	0,75	0,74	0,77	171K	76
21/09/2026	-2,60%	-0,02	0,75	0,77	0,75	0,78	276K	106
18/09/2026	-1,28%	-0,01	0,77	0,78	0,76	0,78	273K	92
17/09/2026	4,00%	0,03	0,78	0,75	0,75	0,80	545K	178
16/09/2026	0,00%	0,00	0,75	0,75	0,74	0,76	213K	162
15/09/2026	-1,32%	-0,01	0,75	0,75	0,75	0,77	337K	840
14/09/2026	-1,30%	-0,01	0,76	0,77	0,75	0,77	516K	127
11/09/2026	0,00%	0,00	0,77	0,78	0,77	0,79	447K	126
10/09/2026	0,00%	0,00	0,77	0,76	0,75	0,78	382K	140
09/09/2026	-2,53%	-0,02	0,77	0,77	0,76	0,78	449K	166
08/09/2026	5,33%	0,04	0,79	0,75	0,74	0,80	1M	610
04/09/2026	0,00%	0,00	0,75	0,76	0,74	0,76	254K	464
03/09/2026	1,35%	0,01	0,75	0,75	0,74	0,76	182K	86
02/09/2026	0,00%	0,00	0,74	0,74	0,74	0,76	381K	151
01/09/2026	-5,13%	-0,04	0,74	0,77	0,74	0,78	502K	302
31/08/2026	5,41%	0,04	0,78	0,74	0,73	0,79	941K	757
28/08/2026	-1,33%	-0,01	0,74	0,75	0,72	0,76	384K	146
27/08/2026	0,00%	0,00	0,75	0,76	0,75	0,77	160K	91
26/08/2026	-2,60%	-0,02	0,75	0,77	0,75	0,80	744K	586
25/08/2026	-2,53%	-0,02	0,77	0,79	0,77	0,80	196K	86
24/08/2026	2,60%	0,02	0,79	0,77	0,76	0,80	613K	281
21/08/2026	0,00%	0,00	0,77	0,78	0,75	0,78	706K	220
20/08/2026	-3,75%	-0,03	0,77	0,80	0,77	0,82	1M	251
19/08/2026	-4,76%	-0,04	0,80	0,84	0,80	0,85	931K	268
18/08/2026	5,00%	0,04	0,84	0,81	0,79	0,87	1M	239
17/08/2026	5,26%	0,04	0,80	0,78	0,76	0,83	1M	305
14/08/2026	-3,80%	-0,03	0,76	0,80	0,76	0,81	629K	261
13/08/2026	-1,25%	-0,01	0,79	0,79	0,79	0,81	225K	536
12/08/2026	2,56%	0,02	0,80	0,77	0,77	0,84	696K	802
11/08/2026	-6,02%	-0,05	0,78	0,82	0,78	0,84	950K	826
10/08/2026	5,06%	0,04	0,83	0,79	0,78	0,84	1M	404
07/08/2026	5,33%	0,04	0,79	0,76	0,73	0,80	946K	275
06/08/2026	0,00%	0,00	0,75	0,75	0,74	0,77	185K	73
05/08/2026	-3,85%	-0,03	0,75	0,78	0,74	0,80	846K	292
04/08/2026	6,85%	0,05	0,78	0,73	0,73	0,78	866K	273
03/08/2026	4,29%	0,03	0,73	0,71	0,69	0,75	668K	636
31/07/2026	0,00%	0,00	0,70	0,69	0,68	0,74	537K	230
30/07/2026	4,48%	0,03	0,70	0,67	0,63	0,70	1M	562
29/07/2026	-8,22%	-0,06	0,67	0,74	0,66	0,74	2M	763
28/07/2026	-6,41%	-0,05	0,73	0,79	0,73	0,81	2M	715
27/07/2026	-2,50%	-0,02	0,78	0,79	0,77	0,81	429K	262
24/07/2026	-1,23%	-0,01	0,80	0,81	0,78	0,82	594K	302
23/07/2026	-3,57%	-0,03	0,81	0,84	0,81	0,85	251K	114
22/07/2026	-2,33%	-0,02	0,84	0,85	0,81	0,86	516K	174
21/07/2026	-7,53%	-0,07	0,86	0,93	0,80	0,94	1M	366
20/07/2026	-6,06%	-0,06	0,93	0,99	0,93	1,00	589K	152
17/07/2026	4,21%	0,04	0,99	0,96	0,91	1,02	2M	653
16/07/2026	2,15%	0,02	0,95	0,93	0,90	0,96	674K	188
15/07/2026	10,71%	0,09	0,93	0,83	0,81	0,98	1M	490
14/07/2026	7,69%	0,06	0,84	0,79	0,78	0,84	1M	229
13/07/2026	-1,27%	-0,01	0,78	0,79	0,77	0,80	390K	109
10/07/2026	0,00%	0,00	0,79	0,79	0,78	0,81	1M	242
09/07/2026	-3,66%	-0,03	0,79	0,82	0,79	0,82	867K	128
08/07/2026	5,13%	0,04	0,82	0,80	0,78	0,83	988K	328
07/07/2026	0,00%	0,00	0,78	0,78	0,77	0,84	1M	945
06/07/2026	0,00%	0,00	0,78	0,78	0,76	0,79	1M	930
03/07/2026	1,30%	0,01	0,78	0,77	0,77	0,79	676K	416
02/07/2026	0,00%	0,00	0,77	0,79	0,77	0,80	813K	224
01/07/2026	-3,75%	-0,03	0,77	0,78	0,77	0,79	123K	105
30/06/2026	-1,23%	-0,01	0,80	0,80	0,77	0,81	453K	626
29/06/2026	1,25%	0,01	0,81	0,79	0,79	0,83	281K	224
26/06/2026	2,56%	0,02	0,80	0,76	0,73	0,80	1M	438
25/06/2026	-22,00%	-0,22	0,78	0,86	0,76	0,86	1M	680
24/06/2026	-2,91%	-0,03	1,00	1,04	0,99	1,06	1M	617
23/06/2026	3,00%	0,03	1,03	1,01	0,96	1,08	3M	743
22/06/2026	3,09%	0,03	1,00	0,98	0,97	1,04	1M	384
19/06/2026	-1,02%	-0,01	0,97	0,97	0,97	1,00	662K	248
18/06/2026	1,03%	0,01	0,98	0,99	0,97	0,99	234K	180
17/06/2026	-1,02%	-0,01	0,97	0,99	0,97	1,03	513K	360
16/06/2026	1,03%	0,01	0,98	0,99	0,97	1,02	877K	388
15/06/2026	2,11%	0,02	0,97	0,96	0,95	1,01	1M	520
12/06/2026	-4,04%	-0,04	0,95	0,99	0,95	1,03	2M	543
11/06/2026	-1,00%	-0,01	0,99	1,00	0,97	1,02	1M	445
10/06/2026	-2,91%	-0,03	1,00	1,03	0,96	1,05	2M	1.239
09/06/2026	0,00%	0,00	1,03	1,03	1,03	1,05	283K	135
08/06/2026	-2,83%	-0,03	1,03	1,06	1,03	1,11	798K	254
05/06/2026	2,91%	0,03	1,06	1,04	1,03	1,06	118K	84
03/06/2026	-1,90%	-0,02	1,03	1,05	1,03	1,06	190K	143
02/06/2026	0,00%	0,00	1,05	1,06	1,05	1,06	91K	59
01/06/2026	-2,78%	-0,03	1,05	1,07	1,04	1,08	553K	417
29/05/2026	1,89%	0,02	1,08	1,06	1,06	1,08	239K	138
28/05/2026	0,00%	0,00	1,06	1,07	1,06	1,08	179K	69
27/05/2026	0,00%	0,00	1,06	1,06	1,06	1,08	138K	62
26/05/2026	0,00%	0,00	1,06	1,05	1,05	1,08	165K	129
25/05/2026	0,00%	0,00	1,06	1,06	1,06	1,09	156K	146
22/05/2026	-3,64%	-0,04	1,06	1,09	1,05	1,09	213K	125
21/05/2026	1,85%	0,02	1,10	1,09	1,06	1,10	590K	181
20/05/2026	0,93%	0,01	1,08	1,07	1,07	1,11	242K	147
19/05/2026	-2,73%	-0,03	1,07	1,10	1,05	1,11	384K	296
18/05/2026	5,77%	0,06	1,10	1,04	1,04	1,10	537K	175
15/05/2026	2,97%	0,03	1,04	1,02	1,00	1,04	387K	184
14/05/2026	1,00%	0,01	1,01	1,02	1,01	1,05	393K	243
13/05/2026	-2,91%	-0,03	1,00	1,02	0,99	1,04	755K	282
12/05/2026	-1,90%	-0,02	1,03	1,04	1,03	1,06	216K	226
11/05/2026	-1,87%	-0,02	1,05	1,05	1,05	1,10	490K	217
08/05/2026	-3,60%	-0,04	1,07	1,12	1,04	1,12	743K	303
07/05/2026	-2,63%	-0,03	1,11	1,14	1,11	1,14	231K	87
06/05/2026	-0,87%	-0,01	1,14	1,16	1,14	1,17	550K	242
05/05/2026	-3,36%	-0,04	1,15	1,22	1,15	1,22	403K	250
04/05/2026	-2,46%	-0,03	1,19	1,22	1,18	1,24	700K	595
30/04/2026	3,39%	0,04	1,22	1,20	1,17	1,26	1M	682
29/04/2026	-5,60%	-0,07	1,18	1,23	1,18	1,24	445K	375
28/04/2026	1,63%	0,02	1,25	1,21	1,17	1,28	748K	551
27/04/2026	-2,38%	-0,03	1,23	1,25	1,19	1,34	3M	1.749
24/04/2026	8,62%	0,10	1,26	1,15	1,13	1,26	1M	333
23/04/2026	-0,85%	-0,01	1,16	1,17	1,12	1,17	260K	191
22/04/2026	0,00%	0,00	1,17	1,16	1,11	1,18	772K	387
20/04/2026	3,54%	0,04	1,17	1,13	1,11	1,18	568K	172
17/04/2026	5,61%	0,06	1,13	1,08	1,07	1,15	715K	285
16/04/2026	-5,31%	-0,06	1,07	1,12	1,07	1,14	661K	230
15/04/2026	0,89%	0,01	1,13	1,12	1,10	1,13	100K	96
14/04/2026	2,75%	0,03	1,12	1,09	1,08	1,12	370K	263
13/04/2026	0,00%	0,00	1,09	1,08	1,07	1,09	319K	214
10/04/2026	-0,91%	-0,01	1,09	1,09	1,08	1,15	515K	302
09/04/2026	1,85%	0,02	1,10	1,08	1,06	1,11	362K	470
08/04/2026	0,00%	0,00	1,08	1,08	1,07	1,12	363K	536
07/04/2026	-	-	1,08	1,06	1,05	1,08	128K	202

Date,Open,High,Low,Close,Volume
16-Oct-26,7.20,7.49,7.17,7.43,1310948
15-Oct-26,7.41,7.43,7.10,7.21,1147712
14-Oct-26,7.90,8.00,7.35,7.50,1629016
13-Oct-26,8.13,8.25,7.48,7.90,1805713
09-Oct-26,7.52,8.41,7.36,8.24,1530014
08-Oct-26,0.72,0.82,0.72,0.80,2249096
07-Oct-26,0.74,0.75,0.72,0.73,675589
06-Oct-26,0.75,0.76,0.72,0.74,533275
05-Oct-26,0.77,0.78,0.72,0.75,1548340
02-Oct-26,0.70,0.75,0.70,0.75,605590
01-Oct-26,0.70,0.72,0.69,0.69,403339
30-Sep-26,0.73,0.74,0.69,0.71,1134387
29-Sep-26,0.74,0.75,0.72,0.73,843702
28-Sep-26,0.75,0.75,0.73,0.75,469644
25-Sep-26,0.75,0.75,0.74,0.74,351108
24-Sep-26,0.74,0.75,0.74,0.75,393714
23-Sep-26,0.75,0.76,0.74,0.74,144903
22-Sep-26,0.75,0.77,0.74,0.74,170511
21-Sep-26,0.77,0.78,0.75,0.75,275995
18-Sep-26,0.78,0.78,0.76,0.77,272572
17-Sep-26,0.75,0.80,0.75,0.78,545423
16-Sep-26,0.75,0.76,0.74,0.75,212601
15-Sep-26,0.75,0.77,0.75,0.75,337418
14-Sep-26,0.77,0.77,0.75,0.76,515862
11-Sep-26,0.78,0.79,0.77,0.77,446670
10-Sep-26,0.76,0.78,0.75,0.77,382019
09-Sep-26,0.77,0.78,0.76,0.77,449371
08-Sep-26,0.75,0.80,0.74,0.79,1408066
04-Sep-26,0.76,0.76,0.74,0.75,254378
03-Sep-26,0.75,0.76,0.74,0.75,181925
02-Sep-26,0.74,0.76,0.74,0.74,380883
01-Sep-26,0.77,0.78,0.74,0.74,502149
31-Aug-26,0.74,0.79,0.73,0.78,940960
28-Aug-26,0.75,0.76,0.72,0.74,383666
27-Aug-26,0.76,0.77,0.75,0.75,159526
26-Aug-26,0.77,0.80,0.75,0.75,743626
25-Aug-26,0.79,0.80,0.77,0.77,195950
24-Aug-26,0.77,0.80,0.76,0.79,612582
21-Aug-26,0.78,0.78,0.75,0.77,706167
20-Aug-26,0.80,0.82,0.77,0.77,1098466
19-Aug-26,0.84,0.85,0.80,0.80,931024
18-Aug-26,0.81,0.87,0.79,0.84,1074076
17-Aug-26,0.78,0.83,0.76,0.80,1058246
14-Aug-26,0.80,0.81,0.76,0.76,628752
13-Aug-26,0.79,0.81,0.79,0.79,224785
12-Aug-26,0.77,0.84,0.77,0.80,696242
11-Aug-26,0.82,0.84,0.78,0.78,950122
10-Aug-26,0.79,0.84,0.78,0.83,1122762
07-Aug-26,0.76,0.80,0.73,0.79,946207
06-Aug-26,0.75,0.77,0.74,0.75,185266
05-Aug-26,0.78,0.80,0.74,0.75,846108
04-Aug-26,0.73,0.78,0.73,0.78,865855
03-Aug-26,0.71,0.75,0.69,0.73,668061
31-Jul-26,0.69,0.74,0.68,0.70,537397
30-Jul-26,0.67,0.70,0.63,0.70,1317594
29-Jul-26,0.74,0.74,0.66,0.67,1536750
28-Jul-26,0.79,0.81,0.73,0.73,1912451
27-Jul-26,0.79,0.81,0.77,0.78,428506
24-Jul-26,0.81,0.82,0.78,0.80,594244
23-Jul-26,0.84,0.85,0.81,0.81,251141
22-Jul-26,0.85,0.86,0.81,0.84,515702
21-Jul-26,0.93,0.94,0.80,0.86,1258066
20-Jul-26,0.99,1.00,0.93,0.93,589053
17-Jul-26,0.96,1.02,0.91,0.99,2318542
16-Jul-26,0.93,0.96,0.90,0.95,673782
15-Jul-26,0.83,0.98,0.81,0.93,1306690
14-Jul-26,0.79,0.84,0.78,0.84,1253553
13-Jul-26,0.79,0.80,0.77,0.78,390102
10-Jul-26,0.79,0.81,0.78,0.79,1033759
09-Jul-26,0.82,0.82,0.79,0.79,867122
08-Jul-26,0.80,0.83,0.78,0.82,988240
07-Jul-26,0.78,0.84,0.77,0.78,1490526
06-Jul-26,0.78,0.79,0.76,0.78,1034039
03-Jul-26,0.77,0.79,0.77,0.78,676249
02-Jul-26,0.79,0.80,0.77,0.77,813309
01-Jul-26,0.78,0.79,0.77,0.77,122949
30-Jun-26,0.80,0.81,0.77,0.80,453185
29-Jun-26,0.79,0.83,0.79,0.81,280710
26-Jun-26,0.76,0.80,0.73,0.80,1012853
25-Jun-26,0.86,0.86,0.76,0.78,1474474
24-Jun-26,1.04,1.06,0.99,1.00,1094253
23-Jun-26,1.01,1.08,0.96,1.03,3176314
22-Jun-26,0.98,1.04,0.97,1.00,1017658
19-Jun-26,0.97,1.00,0.97,0.97,661859
18-Jun-26,0.99,0.99,0.97,0.98,233749
17-Jun-26,0.99,1.03,0.97,0.97,512521
16-Jun-26,0.99,1.02,0.97,0.98,877256
15-Jun-26,0.96,1.01,0.95,0.97,1277388
12-Jun-26,0.99,1.03,0.95,0.95,1733171
11-Jun-26,1.00,1.02,0.97,0.99,1418791
10-Jun-26,1.03,1.05,0.96,1.00,1916286
09-Jun-26,1.03,1.05,1.03,1.03,283248
08-Jun-26,1.06,1.11,1.03,1.03,798322
05-Jun-26,1.04,1.06,1.03,1.06,117534
03-Jun-26,1.05,1.06,1.03,1.03,189724
02-Jun-26,1.06,1.06,1.05,1.05,91020
01-Jun-26,1.07,1.08,1.04,1.05,553360
29-May-26,1.06,1.08,1.06,1.08,238610
28-May-26,1.07,1.08,1.06,1.06,178655
27-May-26,1.06,1.08,1.06,1.06,137960
26-May-26,1.05,1.08,1.05,1.06,164994
25-May-26,1.06,1.09,1.06,1.06,155996
22-May-26,1.09,1.09,1.05,1.06,212760
21-May-26,1.09,1.10,1.06,1.10,589987
20-May-26,1.07,1.11,1.07,1.08,242436
19-May-26,1.10,1.11,1.05,1.07,384251
18-May-26,1.04,1.10,1.04,1.10,536648
15-May-26,1.02,1.04,1.00,1.04,387381
14-May-26,1.02,1.05,1.01,1.01,392840
13-May-26,1.02,1.04,0.99,1.00,755081
12-May-26,1.04,1.06,1.03,1.03,216401
11-May-26,1.05,1.10,1.05,1.05,489651
08-May-26,1.12,1.12,1.04,1.07,742941
07-May-26,1.14,1.14,1.11,1.11,230601
06-May-26,1.16,1.17,1.14,1.14,549872
05-May-26,1.22,1.22,1.15,1.15,403409
04-May-26,1.22,1.24,1.18,1.19,699670
30-Apr-26,1.20,1.26,1.17,1.22,1427199
29-Apr-26,1.23,1.24,1.18,1.18,444759
28-Apr-26,1.21,1.28,1.17,1.25,748063
27-Apr-26,1.25,1.34,1.19,1.23,3248759
24-Apr-26,1.15,1.26,1.13,1.26,1152710
23-Apr-26,1.17,1.17,1.12,1.16,259941
22-Apr-26,1.16,1.18,1.11,1.17,772263
20-Apr-26,1.13,1.18,1.11,1.17,568332
17-Apr-26,1.08,1.15,1.07,1.13,714884
16-Apr-26,1.12,1.14,1.07,1.07,660510
15-Apr-26,1.12,1.13,1.10,1.13,100138
14-Apr-26,1.09,1.12,1.08,1.12,369595
13-Apr-26,1.08,1.09,1.07,1.09,318770
10-Apr-26,1.09,1.15,1.08,1.09,514586
09-Apr-26,1.08,1.11,1.06,1.10,362462
08-Apr-26,1.08,1.12,1.07,1.08,363083
07-Apr-26,1.06,1.08,1.05,1.08,127964

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENJU3