Cotação atual, histórico e gráfico do papel: ENAT3

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 ENAT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/05/2022	0,41%	0,08	19,52	19,49	19,05	19,58	30M	5.346
18/05/2022	-3,52%	-0,71	19,44	20,05	19,05	20,72	75M	11.084
17/05/2022	1,66%	0,33	20,15	20,35	20,12	20,89	49M	9.658
16/05/2022	-0,35%	-0,07	19,82	19,70	18,83	19,93	86M	14.032
13/05/2022	-7,32%	-1,57	19,89	21,60	19,63	21,96	98M	15.028
12/05/2022	-3,85%	-0,86	21,46	22,05	21,02	22,05	76M	12.472
11/05/2022	8,40%	1,73	22,32	20,82	20,75	22,56	75M	11.654
10/05/2022	1,23%	0,25	20,59	20,50	20,35	21,26	43M	8.749
09/05/2022	-6,78%	-1,48	20,34	21,55	20,25	21,55	66M	11.226
06/05/2022	-0,14%	-0,03	21,82	21,85	21,37	22,28	52M	8.022
05/05/2022	0,09%	0,02	21,85	21,74	21,46	22,38	66M	11.989

04/05/2022	5,92%	1,22	21,83	21,14	20,93	21,93	55M	11.263
03/05/2022	4,99%	0,98	20,61	19,62	19,54	20,82	48M	9.738
02/05/2022	-4,89%	-1,01	19,63	20,58	19,25	20,58	49M	10.344
29/04/2022	-5,02%	-1,09	20,64	22,00	20,64	22,32	58M	8.912
28/04/2022	7,84%	1,58	21,73	20,17	20,17	21,87	52M	8.552
27/04/2022	-11,27%	-2,56	20,15	21,50	20,04	21,59	51M	9.481
26/04/2022	6,37%	1,36	22,71	21,45	21,15	22,96	63M	9.769
25/04/2022	-2,15%	-0,47	21,35	21,25	20,43	21,38	53M	8.887
22/04/2022	-0,41%	-0,09	21,82	21,65	21,21	22,58	46M	7.238
20/04/2022	0,87%	0,19	21,91	21,71	20,92	22,14	37M	7.312
19/04/2022	-1,94%	-0,43	21,72	22,04	21,41	22,44	36M	8.222
18/04/2022	0,14%	0,03	22,15	22,02	21,75	22,63	33M	7.245
14/04/2022	2,93%	0,63	22,12	21,37	21,21	22,23	30M	5.571
13/04/2022	-0,65%	-0,14	21,49	21,85	21,06	22,13	30M	6.050
12/04/2022	-0,78%	-0,17	21,63	22,07	21,50	22,19	32M	5.700
11/04/2022	-2,20%	-0,49	21,80	22,25	21,55	22,25	31M	6.152
08/04/2022	1,64%	0,36	22,29	21,93	21,73	22,53	40M	7.643
07/04/2022	4,28%	0,90	21,93	21,10	20,94	22,30	57M	11.600
06/04/2022	-4,37%	-0,96	21,03	21,99	20,71	22,02	42M	9.845
05/04/2022	3,29%	0,70	21,99	21,30	21,17	22,45	50M	11.651
04/04/2022	1,38%	0,29	21,29	21,06	20,91	21,40	29M	5.850
01/04/2022	1,25%	0,26	21,00	20,89	20,51	21,44	36M	7.574
31/03/2022	-5,30%	-1,16	20,74	21,40	20,67	21,55	35M	7.341
30/03/2022	2,05%	0,44	21,90	21,85	21,69	22,83	54M	10.069
29/03/2022	1,08%	0,23	21,46	20,99	20,80	21,69	52M	8.390
28/03/2022	-5,85%	-1,32	21,23	21,39	20,12	21,47	103M	17.696
25/03/2022	-4,37%	-1,03	22,55	23,21	22,25	23,34	67M	13.039
24/03/2022	-1,05%	-0,25	23,58	23,63	23,42	24,44	61M	10.312
23/03/2022	10,53%	2,27	23,83	21,92	21,83	23,98	101M	16.214
22/03/2022	-5,31%	-1,21	21,56	22,80	21,44	23,02	70M	12.222
21/03/2022	5,86%	1,26	22,77	21,81	21,79	22,91	48M	10.341
18/03/2022	1,94%	0,41	21,51	21,31	20,87	21,90	55M	9.584
17/03/2022	3,79%	0,77	21,10	20,71	20,30	21,45	49M	10.252
16/03/2022	-1,64%	-0,34	20,33	20,71	19,42	21,26	63M	14.182
15/03/2022	-4,35%	-0,94	20,67	21,00	20,33	21,55	87M	16.478
14/03/2022	-5,76%	-1,32	21,61	22,50	21,59	22,68	49M	9.454
11/03/2022	-0,13%	-0,03	22,93	22,96	22,70	23,45	47M	9.781
10/03/2022	1,82%	0,41	22,96	22,46	22,41	23,48	79M	15.515
09/03/2022	5,72%	1,22	22,55	21,14	20,60	22,79	103M	18.301
08/03/2022	9,55%	1,86	21,33	19,64	19,64	22,46	171M	30.958
07/03/2022	-0,21%	-0,04	19,47	19,95	19,33	20,42	46M	9.931
04/03/2022	6,32%	1,16	19,51	18,35	18,21	19,63	51M	9.701
03/03/2022	0,38%	0,07	18,35	18,32	17,87	18,64	31M	8.016
02/03/2022	7,34%	1,25	18,28	17,38	17,38	18,40	36M	7.477
25/02/2022	-1,45%	-0,25	17,03	17,23	16,72	17,25	25M	6.255
24/02/2022	4,10%	0,68	17,28	16,65	16,53	17,39	41M	9.217
23/02/2022	3,36%	0,54	16,60	16,10	16,06	16,94	33M	8.564
22/02/2022	-2,01%	-0,33	16,06	16,76	16,02	16,94	20M	5.088
21/02/2022	-1,21%	-0,20	16,39	16,56	16,34	16,90	14M	3.982
18/02/2022	0,48%	0,08	16,59	16,50	16,27	16,74	22M	5.246
17/02/2022	2,55%	0,41	16,51	16,03	16,00	16,63	34M	7.184
16/02/2022	1,00%	0,16	16,10	16,10	16,02	16,43	20M	5.495
15/02/2022	-2,51%	-0,41	15,94	16,10	15,76	16,13	20M	5.637
14/02/2022	-0,37%	-0,06	16,35	16,31	16,11	16,70	23M	6.155
11/02/2022	3,14%	0,50	16,41	16,05	15,94	16,72	31M	7.667
10/02/2022	2,05%	0,32	15,91	15,64	15,62	16,33	30M	6.740
09/02/2022	1,70%	0,26	15,59	15,32	15,11	15,83	17M	4.616
08/02/2022	-2,11%	-0,33	15,33	15,63	15,28	15,66	19M	6.170
07/02/2022	-0,45%	-0,07	15,66	15,77	15,55	15,94	16M	4.476
04/02/2022	1,16%	0,18	15,73	15,57	15,45	15,98	27M	6.050
03/02/2022	0,32%	0,05	15,55	15,56	15,19	15,64	21M	7.484
02/02/2022	1,64%	0,25	15,50	15,31	15,31	15,76	24M	7.855
01/02/2022	-0,07%	-0,01	15,25	15,28	14,87	15,40	23M	8.787
31/01/2022	-0,39%	-0,06	15,26	15,47	14,97	15,68	26M	9.082
28/01/2022	1,06%	0,16	15,32	15,12	15,09	15,46	20M	5.721
27/01/2022	2,92%	0,43	15,16	14,76	14,76	15,30	23M	5.843
26/01/2022	0,82%	0,12	14,73	14,76	14,56	14,98	20M	6.608
25/01/2022	3,54%	0,50	14,61	14,03	13,98	14,72	17M	6.043
24/01/2022	0,21%	0,03	14,11	13,99	13,81	14,22	13M	4.596
21/01/2022	-2,22%	-0,32	14,08	14,25	13,97	14,36	13M	4.411
20/01/2022	1,34%	0,19	14,40	14,20	13,94	14,54	14M	4.319
19/01/2022	1,94%	0,27	14,21	14,10	13,97	14,37	23M	5.822
18/01/2022	0,43%	0,06	13,94	13,93	13,76	14,42	19M	6.318
17/01/2022	0,07%	0,01	13,88	13,80	13,75	14,00	8M	2.462
14/01/2022	5,80%	0,76	13,87	13,13	13,05	13,98	17M	5.281
13/01/2022	-3,10%	-0,42	13,11	13,23	13,10	13,95	31M	8.752
12/01/2022	1,81%	0,24	13,53	13,21	13,18	13,69	14M	5.034
11/01/2022	1,76%	0,23	13,29	13,13	12,91	13,40	18M	6.205
10/01/2022	1,87%	0,24	13,06	12,82	12,72	13,22	17M	6.074
07/01/2022	6,04%	0,73	12,82	12,09	11,92	12,87	29M	9.305
06/01/2022	-5,55%	-0,71	12,09	12,86	11,98	12,91	29M	9.677
05/01/2022	-6,57%	-0,90	12,80	13,62	12,75	13,71	16M	6.332
04/01/2022	2,62%	0,35	13,70	13,47	13,16	13,75	17M	5.742
03/01/2022	0,30%	0,04	13,35	13,61	13,26	13,84	12M	4.327
30/12/2021	0,45%	0,06	13,31	13,35	13,14	13,44	12M	3.409
29/12/2021	-1,12%	-0,15	13,25	13,39	13,14	13,49	10M	3.649
28/12/2021	0,60%	0,08	13,40	13,38	13,26	13,72	12M	4.211
27/12/2021	3,42%	0,44	13,32	13,00	12,81	13,38	13M	3.438
23/12/2021	-1,60%	-0,21	12,88	13,24	12,77	13,24	8M	2.226
22/12/2021	-1,13%	-0,15	13,09	13,18	12,87	13,26	14M	4.050
21/12/2021	-2,43%	-0,33	13,24	13,71	13,23	13,86	14M	3.710
20/12/2021	-0,51%	-0,07	13,57	13,50	13,26	13,62	17M	4.664
17/12/2021	-6,38%	-0,93	13,64	14,50	13,64	14,56	24M	6.606
16/12/2021	-1,22%	-0,18	14,57	14,87	14,47	14,94	22M	7.159
15/12/2021	4,54%	0,64	14,75	14,21	14,12	14,82	23M	5.857
14/12/2021	-0,21%	-0,03	14,11	14,15	14,06	14,75	16M	4.904
13/12/2021	-0,70%	-0,10	14,14	14,24	13,91	14,32	16M	3.906
10/12/2021	2,89%	0,40	14,24	14,20	13,98	14,30	13M	3.531
09/12/2021	-1,56%	-0,22	13,84	14,03	13,72	14,10	9M	3.190
08/12/2021	-3,43%	-0,50	14,06	14,54	14,04	14,84	19M	4.319
07/12/2021	6,05%	0,83	14,56	13,94	13,93	14,69	23M	6.633
06/12/2021	1,70%	0,23	13,73	13,70	13,55	13,89	10M	2.999
03/12/2021	-2,32%	-0,32	13,50	14,01	13,46	14,19	23M	8.542
02/12/2021	2,67%	0,36	13,82	13,59	13,24	14,09	28M	7.091
01/12/2021	1,05%	0,14	13,46	13,50	13,07	13,77	31M	11.309
30/11/2021	1,68%	0,22	13,32	12,94	12,85	13,37	27M	8.199
29/11/2021	3,48%	0,44	13,10	12,91	12,90	13,32	17M	5.061
26/11/2021	-3,14%	-0,41	12,66	12,61	12,14	12,75	18M	5.061
25/11/2021	-0,31%	-0,04	13,07	13,11	13,01	13,21	9M	1.818
24/11/2021	2,42%	0,31	13,11	12,80	12,71	13,35	14M	4.161
23/11/2021	0,95%	0,12	12,80	12,75	12,67	13,06	18M	5.398
22/11/2021	0,24%	0,03	12,68	12,73	12,61	12,93	20M	6.028
19/11/2021	-2,09%	-0,27	12,65	12,70	12,49	12,87	21M	7.916
18/11/2021	-1,52%	-0,20	12,92	13,16	12,70	13,21	16M	5.093
17/11/2021	-1,58%	-0,21	13,12	13,37	12,97	13,65	16M	4.313
16/11/2021	-3,41%	-0,47	13,33	13,92	13,22	14,01	26M	6.013
12/11/2021	-5,67%	-0,83	13,80	14,29	13,64	14,55	26M	6.627
11/11/2021	2,38%	0,34	14,63	14,52	13,99	14,88	26M	7.927
10/11/2021	0,99%	0,14	14,29	14,15	13,94	14,55	27M	7.294
09/11/2021	5,05%	0,68	14,15	13,51	13,49	14,43	24M	6.871
08/11/2021	2,36%	0,31	13,47	13,08	13,06	13,59	16M	5.689
05/11/2021	3,22%	0,41	13,16	12,77	12,27	13,31	38M	8.363
04/11/2021	-	-	12,75	12,94	12,54	13,32	15M	5.339

Date,Open,High,Low,Close,Volume
19-May-22,19.49,19.58,19.05,19.52,29517794
18-May-22,20.05,20.72,19.05,19.44,74628112
17-May-22,20.35,20.89,20.12,20.15,49266792
16-May-22,19.70,19.93,18.83,19.82,85966027
13-May-22,21.60,21.96,19.63,19.89,98249092
12-May-22,22.05,22.05,21.02,21.46,75783330
11-May-22,20.82,22.56,20.75,22.32,75066077
10-May-22,20.50,21.26,20.35,20.59,43464381
09-May-22,21.55,21.55,20.25,20.34,66084714
06-May-22,21.85,22.28,21.37,21.82,51619545
05-May-22,21.74,22.38,21.46,21.85,66315049
04-May-22,21.14,21.93,20.93,21.83,55234055
03-May-22,19.62,20.82,19.54,20.61,48488982
02-May-22,20.58,20.58,19.25,19.63,48755628
29-Apr-22,22.00,22.32,20.64,20.64,57593473
28-Apr-22,20.17,21.87,20.17,21.73,52498142
27-Apr-22,21.50,21.59,20.04,20.15,50923873
26-Apr-22,21.45,22.96,21.15,22.71,62779061
25-Apr-22,21.25,21.38,20.43,21.35,53041227
22-Apr-22,21.65,22.58,21.21,21.82,45539811
20-Apr-22,21.71,22.14,20.92,21.91,36748079
19-Apr-22,22.04,22.44,21.41,21.72,35557106
18-Apr-22,22.02,22.63,21.75,22.15,33061354
14-Apr-22,21.37,22.23,21.21,22.12,30111913
13-Apr-22,21.85,22.13,21.06,21.49,29591932
12-Apr-22,22.07,22.19,21.50,21.63,31653305
11-Apr-22,22.25,22.25,21.55,21.80,30665854
08-Apr-22,21.93,22.53,21.73,22.29,39793719
07-Apr-22,21.10,22.30,20.94,21.93,57313883
06-Apr-22,21.99,22.02,20.71,21.03,42021662
05-Apr-22,21.30,22.45,21.17,21.99,49867237
04-Apr-22,21.06,21.40,20.91,21.29,28771686
01-Apr-22,20.89,21.44,20.51,21.00,36067330
31-Mar-22,21.40,21.55,20.67,20.74,35474741
30-Mar-22,21.85,22.83,21.69,21.90,54395215
29-Mar-22,20.99,21.69,20.80,21.46,52007168
28-Mar-22,21.39,21.47,20.12,21.23,102626351
25-Mar-22,23.21,23.34,22.25,22.55,66878667
24-Mar-22,23.63,24.44,23.42,23.58,60835543
23-Mar-22,21.92,23.98,21.83,23.83,100801147
22-Mar-22,22.80,23.02,21.44,21.56,70438865
21-Mar-22,21.81,22.91,21.79,22.77,48454962
18-Mar-22,21.31,21.90,20.87,21.51,54865013
17-Mar-22,20.71,21.45,20.30,21.10,48552970
16-Mar-22,20.71,21.26,19.42,20.33,63453646
15-Mar-22,21.00,21.55,20.33,20.67,87342348
14-Mar-22,22.50,22.68,21.59,21.61,49412386
11-Mar-22,22.96,23.45,22.70,22.93,46685826
10-Mar-22,22.46,23.48,22.41,22.96,78519366
09-Mar-22,21.14,22.79,20.60,22.55,102641182
08-Mar-22,19.64,22.46,19.64,21.33,170974439
07-Mar-22,19.95,20.42,19.33,19.47,45998708
04-Mar-22,18.35,19.63,18.21,19.51,51087091
03-Mar-22,18.32,18.64,17.87,18.35,30722712
02-Mar-22,17.38,18.40,17.38,18.28,36408339
25-Feb-22,17.23,17.25,16.72,17.03,25044578
24-Feb-22,16.65,17.39,16.53,17.28,40965951
23-Feb-22,16.10,16.94,16.06,16.60,32824889
22-Feb-22,16.76,16.94,16.02,16.06,20166760
21-Feb-22,16.56,16.90,16.34,16.39,13560817
18-Feb-22,16.50,16.74,16.27,16.59,22320662
17-Feb-22,16.03,16.63,16.00,16.51,33815555
16-Feb-22,16.10,16.43,16.02,16.10,20117311
15-Feb-22,16.10,16.13,15.76,15.94,19792240
14-Feb-22,16.31,16.70,16.11,16.35,22696543
11-Feb-22,16.05,16.72,15.94,16.41,31432213
10-Feb-22,15.64,16.33,15.62,15.91,30015920
09-Feb-22,15.32,15.83,15.11,15.59,17312096
08-Feb-22,15.63,15.66,15.28,15.33,18678103
07-Feb-22,15.77,15.94,15.55,15.66,16029260
04-Feb-22,15.57,15.98,15.45,15.73,26586376
03-Feb-22,15.56,15.64,15.19,15.55,21497061
02-Feb-22,15.31,15.76,15.31,15.50,23954512
01-Feb-22,15.28,15.40,14.87,15.25,22750372
31-Jan-22,15.47,15.68,14.97,15.26,25795297
28-Jan-22,15.12,15.46,15.09,15.32,20049836
27-Jan-22,14.76,15.30,14.76,15.16,22905528
26-Jan-22,14.76,14.98,14.56,14.73,19900685
25-Jan-22,14.03,14.72,13.98,14.61,17044945
24-Jan-22,13.99,14.22,13.81,14.11,12516294
21-Jan-22,14.25,14.36,13.97,14.08,12731722
20-Jan-22,14.20,14.54,13.94,14.40,14306801
19-Jan-22,14.10,14.37,13.97,14.21,23088968
18-Jan-22,13.93,14.42,13.76,13.94,19274833
17-Jan-22,13.80,14.00,13.75,13.88,7555806
14-Jan-22,13.13,13.98,13.05,13.87,17335124
13-Jan-22,13.23,13.95,13.10,13.11,31334773
12-Jan-22,13.21,13.69,13.18,13.53,14457324
11-Jan-22,13.13,13.40,12.91,13.29,18307669
10-Jan-22,12.82,13.22,12.72,13.06,17118448
07-Jan-22,12.09,12.87,11.92,12.82,29251752
06-Jan-22,12.86,12.91,11.98,12.09,29170423
05-Jan-22,13.62,13.71,12.75,12.80,16016170
04-Jan-22,13.47,13.75,13.16,13.70,17186887
03-Jan-22,13.61,13.84,13.26,13.35,11732785
30-Dec-21,13.35,13.44,13.14,13.31,12121719
29-Dec-21,13.39,13.49,13.14,13.25,9714032
28-Dec-21,13.38,13.72,13.26,13.40,12225287
27-Dec-21,13.00,13.38,12.81,13.32,12522704
23-Dec-21,13.24,13.24,12.77,12.88,8004827
22-Dec-21,13.18,13.26,12.87,13.09,13928947
21-Dec-21,13.71,13.86,13.23,13.24,13718818
20-Dec-21,13.50,13.62,13.26,13.57,17043476
17-Dec-21,14.50,14.56,13.64,13.64,24188951
16-Dec-21,14.87,14.94,14.47,14.57,21901627
15-Dec-21,14.21,14.82,14.12,14.75,22827101
14-Dec-21,14.15,14.75,14.06,14.11,15768522
13-Dec-21,14.24,14.32,13.91,14.14,16338745
10-Dec-21,14.20,14.30,13.98,14.24,13026312
09-Dec-21,14.03,14.10,13.72,13.84,9483744
08-Dec-21,14.54,14.84,14.04,14.06,18976199
07-Dec-21,13.94,14.69,13.93,14.56,22827900
06-Dec-21,13.70,13.89,13.55,13.73,10350480
03-Dec-21,14.01,14.19,13.46,13.50,23350838
02-Dec-21,13.59,14.09,13.24,13.82,27942014
01-Dec-21,13.50,13.77,13.07,13.46,30789834
30-Nov-21,12.94,13.37,12.85,13.32,26839824
29-Nov-21,12.91,13.32,12.90,13.10,16999719
26-Nov-21,12.61,12.75,12.14,12.66,18074747
25-Nov-21,13.11,13.21,13.01,13.07,9219247
24-Nov-21,12.80,13.35,12.71,13.11,14467707
23-Nov-21,12.75,13.06,12.67,12.80,17953385
22-Nov-21,12.73,12.93,12.61,12.68,19952833
19-Nov-21,12.70,12.87,12.49,12.65,20850216
18-Nov-21,13.16,13.21,12.70,12.92,15760283
17-Nov-21,13.37,13.65,12.97,13.12,16435465
16-Nov-21,13.92,14.01,13.22,13.33,25893694
12-Nov-21,14.29,14.55,13.64,13.80,25529911
11-Nov-21,14.52,14.88,13.99,14.63,25525245
10-Nov-21,14.15,14.55,13.94,14.29,26744684
09-Nov-21,13.51,14.43,13.49,14.15,24197848
08-Nov-21,13.08,13.59,13.06,13.47,15917157
05-Nov-21,12.77,13.31,12.27,13.16,37977306
04-Nov-21,12.94,13.32,12.54,12.75,15464641

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENAT3

cotações, gráficos e mais...