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
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	-1,70%	-0,22	12,75	12,94	12,54	13,32	15M	5.339
03/11/2021	-1,29%	-0,17	12,97	13,04	12,66	13,29	30M	10.554
01/11/2021	2,82%	0,36	13,14	13,07	12,90	13,27	10M	3.353
29/10/2021	-4,77%	-0,64	12,78	13,47	12,69	13,50	22M	7.644
28/10/2021	-3,87%	-0,54	13,42	13,90	13,34	13,95	14M	4.643
27/10/2021	-2,38%	-0,34	13,96	14,35	13,81	14,51	19M	5.845
26/10/2021	-2,52%	-0,37	14,30	14,55	14,25	14,77	9M	2.582
25/10/2021	5,16%	0,72	14,67	14,13	14,05	14,85	19M	5.315
22/10/2021	1,01%	0,14	13,95	13,51	12,89	14,12	27M	7.448
21/10/2021	-4,43%	-0,64	13,81	14,13	13,40	14,24	21M	6.397
20/10/2021	0,00%	0,00	14,45	14,57	14,25	14,59	21M	7.069
19/10/2021	-2,56%	-0,38	14,45	14,83	14,23	14,89	19M	5.835
18/10/2021	-0,94%	-0,14	14,83	15,15	14,66	15,45	25M	5.581
15/10/2021	-1,12%	-0,17	14,97	15,20	14,85	15,29	14M	3.493
14/10/2021	-0,66%	-0,10	15,14	15,25	14,80	15,55	21M	4.820
13/10/2021	0,86%	0,13	15,24	15,10	14,89	15,32	17M	4.965
11/10/2021	2,16%	0,32	15,11	14,81	14,81	15,61	33M	6.138
08/10/2021	4,23%	0,60	14,79	14,31	14,31	14,98	20M	5.377
07/10/2021	-2,27%	-0,33	14,19	14,63	13,87	14,71	32M	7.163
06/10/2021	-1,96%	-0,29	14,52	14,64	14,12	14,64	24M	6.177
05/10/2021	2,56%	0,37	14,81	14,61	14,60	15,24	40M	6.691
04/10/2021	-0,35%	-0,05	14,44	14,58	14,32	14,81	25M	5.547
01/10/2021	5,00%	0,69	14,49	13,70	13,51	14,49	34M	7.511
30/09/2021	-3,50%	-0,50	13,80	14,60	13,73	14,89	50M	8.517
29/09/2021	4,08%	0,56	14,30	13,82	13,72	14,57	34M	8.200
28/09/2021	-3,10%	-0,44	13,74	13,85	13,61	14,61	52M	8.682
27/09/2021	4,73%	0,64	14,18	13,59	13,59	14,40	65M	9.297
24/09/2021	4,31%	0,56	13,54	12,90	12,80	13,83	39M	8.848
23/09/2021	1,64%	0,21	12,98	12,81	12,77	13,20	17M	3.614
22/09/2021	6,68%	0,80	12,77	12,20	12,17	12,86	19M	4.737
21/09/2021	2,13%	0,25	11,97	11,78	11,60	11,98	10M	3.032
20/09/2021	-2,25%	-0,27	11,72	11,59	11,34	11,85	19M	4.144
17/09/2021	-4,16%	-0,52	11,99	12,50	11,85	12,57	18M	3.668
16/09/2021	-0,32%	-0,04	12,51	12,49	12,22	12,67	30M	6.040
15/09/2021	2,95%	0,36	12,55	12,22	12,19	12,70	22M	5.297
14/09/2021	-0,57%	-0,07	12,19	12,28	12,04	12,48	14M	3.881
13/09/2021	5,15%	0,60	12,26	11,81	11,71	12,35	19M	4.242
10/09/2021	-5,43%	-0,67	11,66	12,45	11,61	12,64	45M	8.747
09/09/2021	-1,20%	-0,15	12,33	12,40	12,01	12,76	24M	4.851
08/09/2021	-2,42%	-0,31	12,48	12,78	12,32	12,85	28M	6.647
06/09/2021	-5,05%	-0,68	12,79	12,68	12,35	12,95	42M	6.689
03/09/2021	0,90%	0,12	13,47	13,59	13,14	13,72	22M	4.136
02/09/2021	-1,91%	-0,26	13,35	13,72	13,23	13,87	22M	4.019
01/09/2021	-0,73%	-0,10	13,61	13,71	13,42	13,75	21M	4.852
31/08/2021	-2,56%	-0,36	13,71	14,02	13,49	14,10	19M	3.451
30/08/2021	1,01%	0,14	14,07	13,89	13,72	14,25	24M	4.207
27/08/2021	2,28%	0,31	13,93	13,83	13,66	14,07	23M	4.690
26/08/2021	-5,09%	-0,73	13,62	14,30	13,55	14,51	30M	5.371
25/08/2021	1,77%	0,25	14,35	14,25	14,10	14,60	30M	5.823
24/08/2021	0,93%	0,13	14,10	14,20	13,95	14,22	23M	4.733
23/08/2021	4,64%	0,62	13,97	13,52	13,52	14,27	36M	4.778
20/08/2021	0,60%	0,08	13,35	13,14	13,02	13,45	15M	2.834
19/08/2021	0,53%	0,07	13,27	12,77	12,67	13,36	30M	5.279
18/08/2021	0,46%	0,06	13,20	13,12	12,77	13,67	25M	5.769
17/08/2021	-2,52%	-0,34	13,14	13,47	12,74	13,47	26M	5.679
16/08/2021	-6,39%	-0,92	13,48	14,23	13,31	14,23	34M	7.551
13/08/2021	-1,17%	-0,17	14,40	14,65	14,09	14,67	23M	5.925
12/08/2021	-1,15%	-0,17	14,57	14,99	14,51	15,10	28M	5.990
11/08/2021	0,96%	0,14	14,74	14,57	14,37	14,95	21M	4.722
10/08/2021	2,60%	0,37	14,60	14,38	14,28	14,82	33M	5.144
09/08/2021	2,01%	0,28	14,23	13,80	13,71	14,28	17M	3.876
06/08/2021	0,87%	0,12	13,95	13,84	13,66	14,14	14M	3.447
05/08/2021	-2,54%	-0,36	13,83	14,29	13,81	14,51	36M	7.051
04/08/2021	-3,86%	-0,57	14,19	14,82	14,15	14,82	24M	5.925
03/08/2021	-0,34%	-0,05	14,76	14,62	13,85	14,99	40M	7.508
02/08/2021	-1,20%	-0,18	14,81	15,20	14,78	15,35	25M	6.120
30/07/2021	-0,86%	-0,13	14,99	15,02	14,91	15,37	30M	6.517
29/07/2021	4,64%	0,67	15,12	14,50	14,46	15,25	35M	6.713
28/07/2021	-0,76%	-0,11	14,45	14,59	14,22	14,81	26M	5.384
27/07/2021	1,46%	0,21	14,56	14,37	14,30	14,96	39M	5.868
26/07/2021	-2,84%	-0,42	14,35	14,77	14,34	14,88	31M	4.792
23/07/2021	1,30%	0,19	14,77	14,60	14,51	15,22	43M	7.021
22/07/2021	-1,42%	-0,21	14,58	14,80	14,44	14,97	39M	7.532
21/07/2021	-3,90%	-0,60	14,79	15,36	14,79	15,37	42M	8.568
20/07/2021	5,56%	0,81	15,39	15,04	14,77	15,56	53M	8.659
19/07/2021	-2,02%	-0,30	14,58	14,54	14,28	14,68	33M	6.439
16/07/2021	-1,39%	-0,21	14,88	15,09	14,87	15,26	20M	3.787
15/07/2021	-2,27%	-0,35	15,09	15,41	14,98	15,50	33M	7.017
14/07/2021	-1,84%	-0,29	15,44	15,78	15,40	15,92	32M	5.026
13/07/2021	-0,57%	-0,09	15,73	16,00	15,52	16,02	19M	4.297
12/07/2021	-2,29%	-0,37	15,82	16,19	15,75	16,27	31M	5.801
08/07/2021	2,34%	0,37	16,19	15,41	15,21	16,43	60M	8.513
07/07/2021	-4,70%	-0,78	15,82	16,79	15,43	16,89	89M	13.123
06/07/2021	-3,21%	-0,55	16,60	16,91	16,52	17,02	55M	9.302
05/07/2021	-8,04%	-1,50	17,15	18,66	17,01	18,68	123M	12.535
02/07/2021	-0,32%	-0,06	18,65	18,79	18,22	18,98	48M	7.290
01/07/2021	3,89%	0,70	18,71	18,25	18,25	18,86	56M	10.298
30/06/2021	2,74%	0,48	18,01	17,62	17,16	18,36	71M	12.369
29/06/2021	3,97%	0,67	17,53	16,85	16,56	17,94	64M	10.609
28/06/2021	2,31%	0,38	16,86	16,70	16,47	17,12	58M	9.306
25/06/2021	10,60%	1,58	16,48	15,50	15,40	16,50	76M	10.180
24/06/2021	-1,91%	-0,29	14,90	15,19	14,83	15,26	16M	3.103
23/06/2021	-0,33%	-0,05	15,19	15,26	15,02	15,40	13M	2.709
22/06/2021	-2,25%	-0,35	15,24	15,52	15,08	15,56	17M	3.391
21/06/2021	1,63%	0,25	15,59	15,43	15,26	15,60	21M	4.008
18/06/2021	-0,84%	-0,13	15,34	15,41	15,14	15,60	20M	3.205
17/06/2021	-3,79%	-0,61	15,47	16,08	15,32	16,08	33M	7.353
16/06/2021	2,68%	0,42	16,08	15,67	15,50	16,19	31M	6.414
15/06/2021	-0,06%	-0,01	15,66	15,71	15,31	15,79	19M	4.763
14/06/2021	3,64%	0,55	15,67	15,21	15,16	15,84	25M	5.955
11/06/2021	-2,83%	-0,44	15,12	15,55	15,10	15,56	16M	4.471
10/06/2021	-0,38%	-0,06	15,56	15,68	15,26	15,80	23M	4.294
09/06/2021	1,76%	0,27	15,62	15,52	15,36	15,90	31M	4.582
08/06/2021	-1,54%	-0,24	15,35	15,64	14,99	15,67	38M	6.304
07/06/2021	-4,76%	-0,78	15,59	16,30	15,57	16,36	36M	6.467
04/06/2021	6,37%	0,98	16,37	15,45	15,45	16,44	36M	7.034
02/06/2021	0,26%	0,04	15,39	15,35	15,23	15,51	19M	3.237
01/06/2021	-0,32%	-0,05	15,35	15,55	15,16	15,93	28M	5.629
31/05/2021	-0,45%	-0,07	15,40	15,42	15,23	15,64	11M	2.481
28/05/2021	-1,78%	-0,28	15,47	16,00	15,30	16,00	20M	3.965
27/05/2021	-0,13%	-0,02	15,75	15,89	15,62	16,05	29M	4.629
26/05/2021	-	-	15,77	14,65	14,60	15,79	33M	7.648

Date,Open,High,Low,Close,Volume
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
03-Nov-21,13.04,13.29,12.66,12.97,30329085
01-Nov-21,13.07,13.27,12.90,13.14,10040534
29-Oct-21,13.47,13.50,12.69,12.78,22366850
28-Oct-21,13.90,13.95,13.34,13.42,13600021
27-Oct-21,14.35,14.51,13.81,13.96,19469913
26-Oct-21,14.55,14.77,14.25,14.30,8532562
25-Oct-21,14.13,14.85,14.05,14.67,19294964
22-Oct-21,13.51,14.12,12.89,13.95,27380570
21-Oct-21,14.13,14.24,13.40,13.81,20665486
20-Oct-21,14.57,14.59,14.25,14.45,20740371
19-Oct-21,14.83,14.89,14.23,14.45,19367164
18-Oct-21,15.15,15.45,14.66,14.83,25218772
15-Oct-21,15.20,15.29,14.85,14.97,13788006
14-Oct-21,15.25,15.55,14.80,15.14,20516357
13-Oct-21,15.10,15.32,14.89,15.24,17189721
11-Oct-21,14.81,15.61,14.81,15.11,32655260
08-Oct-21,14.31,14.98,14.31,14.79,20342059
07-Oct-21,14.63,14.71,13.87,14.19,32410894
06-Oct-21,14.64,14.64,14.12,14.52,24413627
05-Oct-21,14.61,15.24,14.60,14.81,39811439
04-Oct-21,14.58,14.81,14.32,14.44,24745597
01-Oct-21,13.70,14.49,13.51,14.49,34240785
30-Sep-21,14.60,14.89,13.73,13.80,49858635
29-Sep-21,13.82,14.57,13.72,14.30,34459076
28-Sep-21,13.85,14.61,13.61,13.74,52458059
27-Sep-21,13.59,14.40,13.59,14.18,64786934
24-Sep-21,12.90,13.83,12.80,13.54,39408452
23-Sep-21,12.81,13.20,12.77,12.98,17170399
22-Sep-21,12.20,12.86,12.17,12.77,19457241
21-Sep-21,11.78,11.98,11.60,11.97,10264909
20-Sep-21,11.59,11.85,11.34,11.72,18822012
17-Sep-21,12.50,12.57,11.85,11.99,17765406
16-Sep-21,12.49,12.67,12.22,12.51,30265411
15-Sep-21,12.22,12.70,12.19,12.55,21560541
14-Sep-21,12.28,12.48,12.04,12.19,14447151
13-Sep-21,11.81,12.35,11.71,12.26,18859108
10-Sep-21,12.45,12.64,11.61,11.66,44762596
09-Sep-21,12.40,12.76,12.01,12.33,24018269
08-Sep-21,12.78,12.85,12.32,12.48,27786103
06-Sep-21,12.68,12.95,12.35,12.79,41679153
03-Sep-21,13.59,13.72,13.14,13.47,21574702
02-Sep-21,13.72,13.87,13.23,13.35,22216816
01-Sep-21,13.71,13.75,13.42,13.61,21303059
31-Aug-21,14.02,14.10,13.49,13.71,19168344
30-Aug-21,13.89,14.25,13.72,14.07,24145527
27-Aug-21,13.83,14.07,13.66,13.93,23438475
26-Aug-21,14.30,14.51,13.55,13.62,29828934
25-Aug-21,14.25,14.60,14.10,14.35,30335074
24-Aug-21,14.20,14.22,13.95,14.10,23298112
23-Aug-21,13.52,14.27,13.52,13.97,36429154
20-Aug-21,13.14,13.45,13.02,13.35,14880490
19-Aug-21,12.77,13.36,12.67,13.27,30363547
18-Aug-21,13.12,13.67,12.77,13.20,24955809
17-Aug-21,13.47,13.47,12.74,13.14,26355296
16-Aug-21,14.23,14.23,13.31,13.48,33905868
13-Aug-21,14.65,14.67,14.09,14.40,22967261
12-Aug-21,14.99,15.10,14.51,14.57,28007807
11-Aug-21,14.57,14.95,14.37,14.74,20685009
10-Aug-21,14.38,14.82,14.28,14.60,32540919
09-Aug-21,13.80,14.28,13.71,14.23,17330850
06-Aug-21,13.84,14.14,13.66,13.95,13951324
05-Aug-21,14.29,14.51,13.81,13.83,35500458
04-Aug-21,14.82,14.82,14.15,14.19,24074920
03-Aug-21,14.62,14.99,13.85,14.76,39947751
02-Aug-21,15.20,15.35,14.78,14.81,25185698
30-Jul-21,15.02,15.37,14.91,14.99,29955779
29-Jul-21,14.50,15.25,14.46,15.12,34946373
28-Jul-21,14.59,14.81,14.22,14.45,26277472
27-Jul-21,14.37,14.96,14.30,14.56,39198594
26-Jul-21,14.77,14.88,14.34,14.35,30884008
23-Jul-21,14.60,15.22,14.51,14.77,42819971
22-Jul-21,14.80,14.97,14.44,14.58,38958822
21-Jul-21,15.36,15.37,14.79,14.79,42486764
20-Jul-21,15.04,15.56,14.77,15.39,52526895
19-Jul-21,14.54,14.68,14.28,14.58,32733572
16-Jul-21,15.09,15.26,14.87,14.88,19765506
15-Jul-21,15.41,15.50,14.98,15.09,33217358
14-Jul-21,15.78,15.92,15.40,15.44,31604609
13-Jul-21,16.00,16.02,15.52,15.73,18648586
12-Jul-21,16.19,16.27,15.75,15.82,30905112
08-Jul-21,15.41,16.43,15.21,16.19,60114316
07-Jul-21,16.79,16.89,15.43,15.82,88967642
06-Jul-21,16.91,17.02,16.52,16.60,54642204
05-Jul-21,18.66,18.68,17.01,17.15,123165890
02-Jul-21,18.79,18.98,18.22,18.65,48352925
01-Jul-21,18.25,18.86,18.25,18.71,55500942
30-Jun-21,17.62,18.36,17.16,18.01,71394695
29-Jun-21,16.85,17.94,16.56,17.53,63635922
28-Jun-21,16.70,17.12,16.47,16.86,57810846
25-Jun-21,15.50,16.50,15.40,16.48,76199004
24-Jun-21,15.19,15.26,14.83,14.90,16260890
23-Jun-21,15.26,15.40,15.02,15.19,12540480
22-Jun-21,15.52,15.56,15.08,15.24,17103257
21-Jun-21,15.43,15.60,15.26,15.59,20667305
18-Jun-21,15.41,15.60,15.14,15.34,20060909
17-Jun-21,16.08,16.08,15.32,15.47,33134417
16-Jun-21,15.67,16.19,15.50,16.08,31427488
15-Jun-21,15.71,15.79,15.31,15.66,19171731
14-Jun-21,15.21,15.84,15.16,15.67,24844246
11-Jun-21,15.55,15.56,15.10,15.12,15581836
10-Jun-21,15.68,15.80,15.26,15.56,23302313
09-Jun-21,15.52,15.90,15.36,15.62,30857664
08-Jun-21,15.64,15.67,14.99,15.35,37940817
07-Jun-21,16.30,16.36,15.57,15.59,36154911
04-Jun-21,15.45,16.44,15.45,16.37,36103585
02-Jun-21,15.35,15.51,15.23,15.39,18549441
01-Jun-21,15.55,15.93,15.16,15.35,27869722
31-May-21,15.42,15.64,15.23,15.40,11121669
28-May-21,16.00,16.00,15.30,15.47,19596883
27-May-21,15.89,16.05,15.62,15.75,28773540
26-May-21,14.65,15.79,14.60,15.77,32588554

*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...