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
31/07/2024	1,07%	0,23	21,64	22,20	21,07	22,26	202M	31.892
30/07/2024	0,19%	0,04	21,41	21,44	21,19	21,97	51M	7.950
29/07/2024	3,69%	0,76	21,37	20,40	20,40	21,42	27M	5.152
26/07/2024	-0,43%	-0,09	20,61	20,70	20,20	20,88	165M	9.408
25/07/2024	-1,90%	-0,40	20,70	20,90	20,54	20,98	103M	12.017
24/07/2024	-0,85%	-0,18	21,10	21,37	20,91	21,42	79M	10.404
23/07/2024	-2,52%	-0,55	21,28	21,73	21,19	21,73	36M	6.882

22/07/2024	0,09%	0,02	21,83	21,79	21,58	21,94	24M	4.800
19/07/2024	0,14%	0,03	21,81	21,88	21,57	22,16	15M	2.911
18/07/2024	-1,58%	-0,35	21,78	22,09	21,63	22,22	31M	7.514
17/07/2024	0,05%	0,01	22,13	22,12	22,05	22,35	25M	5.586
16/07/2024	-0,58%	-0,13	22,12	22,03	22,01	22,41	24M	4.634
15/07/2024	0,14%	0,03	22,25	22,19	21,85	22,52	36M	6.299
12/07/2024	-0,45%	-0,10	22,22	22,57	22,05	22,60	23M	4.436
11/07/2024	-0,22%	-0,05	22,32	22,50	21,85	22,79	41M	7.461
10/07/2024	-1,54%	-0,35	22,37	22,56	22,37	22,72	16M	3.677
09/07/2024	1,07%	0,24	22,72	22,53	22,23	22,72	20M	3.565
08/07/2024	-2,68%	-0,62	22,48	23,10	22,48	23,16	26M	3.956
05/07/2024	3,59%	0,80	23,10	22,06	22,06	23,19	36M	6.556
04/07/2024	-0,58%	-0,13	22,30	22,61	22,03	22,68	33M	5.489
03/07/2024	-0,40%	-0,09	22,43	22,77	22,31	23,06	35M	6.542
02/07/2024	-0,13%	-0,03	22,52	22,70	22,35	22,93	40M	5.895
01/07/2024	2,78%	0,61	22,55	22,19	21,64	22,60	40M	7.631
28/06/2024	-0,32%	-0,07	21,94	22,13	21,68	22,33	37M	6.843
27/06/2024	4,66%	0,98	22,01	21,21	21,03	22,24	47M	8.666
26/06/2024	2,04%	0,42	21,03	20,63	20,42	21,09	24M	4.175
25/06/2024	-1,10%	-0,23	20,61	20,88	20,49	20,96	24M	4.447
24/06/2024	1,86%	0,38	20,84	20,37	20,37	20,92	29M	5.039
21/06/2024	-0,34%	-0,07	20,46	20,74	20,09	20,74	40M	7.570
20/06/2024	0,24%	0,05	20,53	20,51	20,28	20,92	38M	7.005
19/06/2024	0,79%	0,16	20,48	20,16	19,89	20,57	27M	6.101
18/06/2024	-0,25%	-0,05	20,32	20,20	19,95	20,59	29M	5.120
17/06/2024	-0,63%	-0,13	20,37	20,31	20,14	20,54	27M	4.515
14/06/2024	-1,20%	-0,25	20,50	20,75	20,32	20,85	32M	5.769
13/06/2024	-0,91%	-0,19	20,75	21,01	20,23	21,04	43M	8.424
12/06/2024	-3,64%	-0,79	20,94	22,00	20,72	22,13	43M	7.628
11/06/2024	2,55%	0,54	21,73	21,14	21,06	21,89	57M	9.216
10/06/2024	2,57%	0,53	21,19	20,69	20,56	21,30	30M	5.181
07/06/2024	-2,68%	-0,57	20,66	21,14	20,57	21,14	21M	3.209
06/06/2024	1,97%	0,41	21,23	21,00	20,80	21,48	37M	6.622
05/06/2024	-3,52%	-0,76	20,82	21,70	20,70	21,82	51M	8.125
04/06/2024	-2,35%	-0,52	21,58	21,80	20,86	21,81	76M	10.546
03/06/2024	-0,18%	-0,04	22,10	21,97	21,62	22,27	35M	6.628
31/05/2024	0,64%	0,14	22,14	21,85	21,52	22,14	38M	5.364
29/05/2024	-1,65%	-0,37	22,00	22,28	21,57	22,32	50M	6.427
28/05/2024	1,04%	0,23	22,37	22,47	21,80	22,74	51M	6.320
27/05/2024	1,33%	0,29	22,14	21,90	21,69	22,16	22M	3.345
24/05/2024	-1,71%	-0,38	21,85	22,24	21,77	22,38	35M	4.804
23/05/2024	-3,85%	-0,89	22,23	22,62	22,10	22,74	72M	12.655
22/05/2024	-3,87%	-0,93	23,12	23,93	22,81	24,06	52M	7.751
21/05/2024	-3,53%	-0,88	24,05	24,56	23,87	24,68	72M	7.823
20/05/2024	-1,46%	-0,37	24,93	25,44	24,52	25,49	66M	8.018
17/05/2024	3,65%	0,89	25,30	24,70	24,41	25,36	83M	9.267
16/05/2024	-0,85%	-0,21	24,41	24,99	24,24	25,05	50M	5.120
15/05/2024	-1,60%	-0,40	24,62	25,72	24,62	25,72	59M	5.863
14/05/2024	-2,46%	-0,63	25,02	25,50	24,51	25,51	72M	8.991
13/05/2024	0,23%	0,06	25,65	25,77	25,59	26,15	35M	5.821
10/05/2024	-0,47%	-0,12	25,59	25,95	25,54	26,20	36M	4.985
09/05/2024	-2,61%	-0,69	25,71	26,32	25,02	26,33	77M	11.398
08/05/2024	-1,86%	-0,50	26,40	26,62	26,16	26,79	62M	7.916
07/05/2024	-3,27%	-0,91	26,90	28,00	26,70	28,58	64M	6.873
06/05/2024	-0,71%	-0,20	27,81	28,11	27,61	28,69	57M	6.895
03/05/2024	2,60%	0,71	28,01	27,50	27,01	28,01	138M	11.867
02/05/2024	-0,07%	-0,02	27,30	27,48	27,26	27,76	44M	6.089
30/04/2024	-3,15%	-0,89	27,32	28,05	27,23	28,24	41M	4.908
29/04/2024	-2,12%	-0,61	28,21	28,81	27,59	28,97	50M	5.252
26/04/2024	1,80%	0,51	28,82	28,35	28,33	29,18	59M	8.431
25/04/2024	3,97%	1,08	28,31	27,07	26,85	28,31	58M	7.970
24/04/2024	-2,23%	-0,62	27,23	27,86	27,23	28,23	98M	10.930
23/04/2024	3,57%	0,96	27,85	26,62	26,62	27,94	120M	10.714
22/04/2024	1,09%	0,29	26,89	26,61	26,13	27,15	32M	5.350
19/04/2024	0,83%	0,22	26,60	26,37	26,12	26,85	61M	9.231
18/04/2024	-0,45%	-0,12	26,38	26,50	26,05	26,86	84M	10.153
17/04/2024	-3,32%	-0,91	26,50	27,51	26,16	27,58	63M	9.931
16/04/2024	-0,22%	-0,06	27,41	27,28	26,80	27,53	66M	10.577
15/04/2024	-0,47%	-0,13	27,47	27,67	27,28	27,87	36M	6.608
12/04/2024	-4,27%	-1,23	27,60	29,12	27,46	29,29	120M	12.738
11/04/2024	2,31%	0,65	28,83	28,10	27,89	28,97	124M	11.555
10/04/2024	1,88%	0,52	28,18	27,59	27,46	28,60	93M	11.098
09/04/2024	0,80%	0,22	27,66	27,49	27,30	27,92	59M	7.524
08/04/2024	2,96%	0,79	27,44	26,69	26,69	27,92	79M	10.838
05/04/2024	-2,56%	-0,70	26,65	27,44	26,38	27,44	82M	9.104
04/04/2024	3,68%	0,97	27,35	26,56	26,49	27,50	123M	11.125
03/04/2024	2,53%	0,65	26,38	25,89	25,89	26,71	165M	14.165
02/04/2024	-11,09%	-3,21	25,73	28,45	25,70	28,91	194M	18.190
01/04/2024	-1,96%	-0,58	28,94	29,67	28,83	29,67	30M	3.859
28/03/2024	1,62%	0,47	29,52	29,30	28,72	29,74	43M	5.108
27/03/2024	2,36%	0,67	29,05	28,45	28,19	29,12	72M	9.147
26/03/2024	-0,80%	-0,23	28,38	28,30	28,20	29,41	52M	7.393
25/03/2024	5,85%	1,58	28,61	27,16	26,65	28,78	75M	7.095
22/03/2024	-3,46%	-0,97	27,03	29,00	26,78	29,28	148M	15.433
21/03/2024	-1,79%	-0,51	28,00	28,36	27,82	28,88	49M	5.147
20/03/2024	-3,94%	-1,17	28,51	29,75	28,21	30,00	81M	9.197
19/03/2024	5,44%	1,53	29,68	28,07	28,07	29,95	127M	10.937
18/03/2024	0,32%	0,09	28,15	28,31	27,85	28,60	48M	6.243
15/03/2024	0,75%	0,21	28,06	27,70	27,55	28,25	53M	5.624
14/03/2024	3,15%	0,85	27,85	27,12	26,92	28,00	76M	8.942
13/03/2024	-0,48%	-0,13	27,00	27,07	26,83	27,46	48M	7.197
12/03/2024	3,39%	0,89	27,13	26,30	25,60	27,13	43M	6.198
11/03/2024	4,33%	1,09	26,24	25,11	25,00	26,37	74M	6.927
08/03/2024	-2,41%	-0,62	25,15	25,88	24,95	26,57	94M	8.032
07/03/2024	-0,43%	-0,11	25,77	25,88	25,65	25,99	58M	6.930
06/03/2024	-0,65%	-0,17	25,88	26,07	25,32	26,44	121M	13.290
05/03/2024	3,62%	0,91	26,05	25,10	24,88	26,05	43M	6.509
04/03/2024	-3,12%	-0,81	25,14	25,94	24,60	25,98	62M	9.025
01/03/2024	1,84%	0,47	25,95	25,50	25,28	26,34	50M	8.599
29/02/2024	0,08%	0,02	25,48	25,30	24,98	25,66	41M	6.404
28/02/2024	0,35%	0,09	25,46	25,25	25,15	25,64	48M	8.185
27/02/2024	2,71%	0,67	25,37	24,79	24,75	25,75	95M	10.016
26/02/2024	3,13%	0,75	24,70	23,82	23,80	24,82	33M	5.731
23/02/2024	-0,99%	-0,24	23,95	24,15	23,83	24,72	66M	9.821
22/02/2024	4,72%	1,09	24,19	23,15	23,12	24,45	101M	11.326
21/02/2024	1,63%	0,37	23,10	22,77	22,46	23,48	66M	9.521
20/02/2024	4,12%	0,90	22,73	21,77	21,62	22,80	58M	8.824
19/02/2024	-1,84%	-0,41	21,83	22,00	21,63	23,52	58M	9.460
16/02/2024	9,45%	1,92	22,24	20,32	20,31	22,25	80M	9.850
15/02/2024	7,74%	1,46	20,32	18,86	18,60	20,32	64M	6.213
14/02/2024	-1,67%	-0,32	18,86	19,16	18,66	19,16	11M	2.835
09/02/2024	-1,13%	-0,22	19,18	19,38	19,13	19,39	15M	3.748
08/02/2024	0,21%	0,04	19,40	19,25	18,94	19,47	35M	3.397
07/02/2024	0,47%	0,09	19,36	19,11	19,04	19,53	21M	4.584
06/02/2024	2,50%	0,47	19,27	18,82	18,80	19,55	26M	5.621
05/02/2024	0,53%	0,10	18,80	18,60	18,50	19,05	21M	5.304
02/02/2024	-0,43%	-0,08	18,70	18,75	18,07	18,88	37M	6.066
01/02/2024	-0,74%	-0,14	18,78	19,09	18,35	19,09	42M	6.832
31/01/2024	0,11%	0,02	18,92	19,03	18,76	19,27	27M	5.725
30/01/2024	-2,68%	-0,52	18,90	19,42	18,82	19,42	24M	5.183
29/01/2024	-1,42%	-0,28	19,42	19,70	19,08	19,74	23M	4.963
26/01/2024	0,66%	0,13	19,70	19,60	19,24	19,70	14M	3.346
25/01/2024	2,57%	0,49	19,57	19,11	18,93	19,57	21M	3.695
24/01/2024	0,53%	0,10	19,08	19,00	18,66	19,21	26M	4.033
23/01/2024	-2,32%	-0,45	18,98	19,47	18,84	19,79	34M	5.603
22/01/2024	0,99%	0,19	19,43	19,29	18,90	19,43	53M	7.628
19/01/2024	-	-	19,24	19,00	18,47	19,47	54M	7.154

Date,Open,High,Low,Close,Volume
31-Jul-24,22.20,22.26,21.07,21.64,201679399
30-Jul-24,21.44,21.97,21.19,21.41,51044771
29-Jul-24,20.40,21.42,20.40,21.37,26632401
26-Jul-24,20.70,20.88,20.20,20.61,164782390
25-Jul-24,20.90,20.98,20.54,20.70,103093341
24-Jul-24,21.37,21.42,20.91,21.10,78956798
23-Jul-24,21.73,21.73,21.19,21.28,35914043
22-Jul-24,21.79,21.94,21.58,21.83,24279612
19-Jul-24,21.88,22.16,21.57,21.81,14709813
18-Jul-24,22.09,22.22,21.63,21.78,30840953
17-Jul-24,22.12,22.35,22.05,22.13,24554110
16-Jul-24,22.03,22.41,22.01,22.12,23650967
15-Jul-24,22.19,22.52,21.85,22.25,35837480
12-Jul-24,22.57,22.60,22.05,22.22,22654496
11-Jul-24,22.50,22.79,21.85,22.32,40561248
10-Jul-24,22.56,22.72,22.37,22.37,16437900
09-Jul-24,22.53,22.72,22.23,22.72,20216010
08-Jul-24,23.10,23.16,22.48,22.48,25533713
05-Jul-24,22.06,23.19,22.06,23.10,36367286
04-Jul-24,22.61,22.68,22.03,22.30,33492500
03-Jul-24,22.77,23.06,22.31,22.43,34521119
02-Jul-24,22.70,22.93,22.35,22.52,39899553
01-Jul-24,22.19,22.60,21.64,22.55,39802753
28-Jun-24,22.13,22.33,21.68,21.94,37406760
27-Jun-24,21.21,22.24,21.03,22.01,47123533
26-Jun-24,20.63,21.09,20.42,21.03,24177283
25-Jun-24,20.88,20.96,20.49,20.61,23929309
24-Jun-24,20.37,20.92,20.37,20.84,29096251
21-Jun-24,20.74,20.74,20.09,20.46,40144600
20-Jun-24,20.51,20.92,20.28,20.53,37926011
19-Jun-24,20.16,20.57,19.89,20.48,26939159
18-Jun-24,20.20,20.59,19.95,20.32,28647078
17-Jun-24,20.31,20.54,20.14,20.37,27448280
14-Jun-24,20.75,20.85,20.32,20.50,32145893
13-Jun-24,21.01,21.04,20.23,20.75,42694190
12-Jun-24,22.00,22.13,20.72,20.94,43365521
11-Jun-24,21.14,21.89,21.06,21.73,56833216
10-Jun-24,20.69,21.30,20.56,21.19,30198751
07-Jun-24,21.14,21.14,20.57,20.66,21320859
06-Jun-24,21.00,21.48,20.80,21.23,37419806
05-Jun-24,21.70,21.82,20.70,20.82,51090441
04-Jun-24,21.80,21.81,20.86,21.58,75924620
03-Jun-24,21.97,22.27,21.62,22.10,35191597
31-May-24,21.85,22.14,21.52,22.14,38010150
29-May-24,22.28,22.32,21.57,22.00,49653799
28-May-24,22.47,22.74,21.80,22.37,50560775
27-May-24,21.90,22.16,21.69,22.14,21506091
24-May-24,22.24,22.38,21.77,21.85,34947009
23-May-24,22.62,22.74,22.10,22.23,72191238
22-May-24,23.93,24.06,22.81,23.12,52075791
21-May-24,24.56,24.68,23.87,24.05,71512736
20-May-24,25.44,25.49,24.52,24.93,65860975
17-May-24,24.70,25.36,24.41,25.30,82548625
16-May-24,24.99,25.05,24.24,24.41,49948204
15-May-24,25.72,25.72,24.62,24.62,59346314
14-May-24,25.50,25.51,24.51,25.02,71939974
13-May-24,25.77,26.15,25.59,25.65,34764407
10-May-24,25.95,26.20,25.54,25.59,35710942
09-May-24,26.32,26.33,25.02,25.71,76859243
08-May-24,26.62,26.79,26.16,26.40,62461769
07-May-24,28.00,28.58,26.70,26.90,64190846
06-May-24,28.11,28.69,27.61,27.81,57114439
03-May-24,27.50,28.01,27.01,28.01,138081641
02-May-24,27.48,27.76,27.26,27.30,44036516
30-Apr-24,28.05,28.24,27.23,27.32,40640708
29-Apr-24,28.81,28.97,27.59,28.21,50039514
26-Apr-24,28.35,29.18,28.33,28.82,59067494
25-Apr-24,27.07,28.31,26.85,28.31,58199132
24-Apr-24,27.86,28.23,27.23,27.23,97509271
23-Apr-24,26.62,27.94,26.62,27.85,119899583
22-Apr-24,26.61,27.15,26.13,26.89,31611678
19-Apr-24,26.37,26.85,26.12,26.60,60839769
18-Apr-24,26.50,26.86,26.05,26.38,83700356
17-Apr-24,27.51,27.58,26.16,26.50,63105742
16-Apr-24,27.28,27.53,26.80,27.41,66343070
15-Apr-24,27.67,27.87,27.28,27.47,36355973
12-Apr-24,29.12,29.29,27.46,27.60,120152004
11-Apr-24,28.10,28.97,27.89,28.83,123667851
10-Apr-24,27.59,28.60,27.46,28.18,92551122
09-Apr-24,27.49,27.92,27.30,27.66,58997639
08-Apr-24,26.69,27.92,26.69,27.44,78560464
05-Apr-24,27.44,27.44,26.38,26.65,81591191
04-Apr-24,26.56,27.50,26.49,27.35,123437485
03-Apr-24,25.89,26.71,25.89,26.38,164718467
02-Apr-24,28.45,28.91,25.70,25.73,193507436
01-Apr-24,29.67,29.67,28.83,28.94,29715654
28-Mar-24,29.30,29.74,28.72,29.52,43494918
27-Mar-24,28.45,29.12,28.19,29.05,72009633
26-Mar-24,28.30,29.41,28.20,28.38,52285197
25-Mar-24,27.16,28.78,26.65,28.61,74602995
22-Mar-24,29.00,29.28,26.78,27.03,148118057
21-Mar-24,28.36,28.88,27.82,28.00,49141207
20-Mar-24,29.75,30.00,28.21,28.51,81382689
19-Mar-24,28.07,29.95,28.07,29.68,126925321
18-Mar-24,28.31,28.60,27.85,28.15,48388863
15-Mar-24,27.70,28.25,27.55,28.06,53377137
14-Mar-24,27.12,28.00,26.92,27.85,75993147
13-Mar-24,27.07,27.46,26.83,27.00,48313705
12-Mar-24,26.30,27.13,25.60,27.13,42637116
11-Mar-24,25.11,26.37,25.00,26.24,74422113
08-Mar-24,25.88,26.57,24.95,25.15,94441825
07-Mar-24,25.88,25.99,25.65,25.77,58145898
06-Mar-24,26.07,26.44,25.32,25.88,121102722
05-Mar-24,25.10,26.05,24.88,26.05,42841852
04-Mar-24,25.94,25.98,24.60,25.14,61813465
01-Mar-24,25.50,26.34,25.28,25.95,49618175
29-Feb-24,25.30,25.66,24.98,25.48,40615242
28-Feb-24,25.25,25.64,25.15,25.46,48355165
27-Feb-24,24.79,25.75,24.75,25.37,94536159
26-Feb-24,23.82,24.82,23.80,24.70,32853499
23-Feb-24,24.15,24.72,23.83,23.95,66265200
22-Feb-24,23.15,24.45,23.12,24.19,100538686
21-Feb-24,22.77,23.48,22.46,23.10,65932751
20-Feb-24,21.77,22.80,21.62,22.73,57766883
19-Feb-24,22.00,23.52,21.63,21.83,58190313
16-Feb-24,20.32,22.25,20.31,22.24,80294034
15-Feb-24,18.86,20.32,18.60,20.32,64251136
14-Feb-24,19.16,19.16,18.66,18.86,11086157
09-Feb-24,19.38,19.39,19.13,19.18,14647259
08-Feb-24,19.25,19.47,18.94,19.40,34852980
07-Feb-24,19.11,19.53,19.04,19.36,20819860
06-Feb-24,18.82,19.55,18.80,19.27,25832367
05-Feb-24,18.60,19.05,18.50,18.80,20668973
02-Feb-24,18.75,18.88,18.07,18.70,36518150
01-Feb-24,19.09,19.09,18.35,18.78,41866953
31-Jan-24,19.03,19.27,18.76,18.92,26597279
30-Jan-24,19.42,19.42,18.82,18.90,24237740
29-Jan-24,19.70,19.74,19.08,19.42,22766246
26-Jan-24,19.60,19.70,19.24,19.70,14343159
25-Jan-24,19.11,19.57,18.93,19.57,20764062
24-Jan-24,19.00,19.21,18.66,19.08,26468105
23-Jan-24,19.47,19.79,18.84,18.98,34046578
22-Jan-24,19.29,19.43,18.90,19.43,52926474
19-Jan-24,19.00,19.47,18.47,19.24,54401268

*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: ENAT3