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
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	7,94%	1,16	15,77	14,65	14,60	15,79	33M	7.648
25/05/2021	-1,75%	-0,26	14,61	14,94	14,58	15,27	19M	4.063
24/05/2021	2,62%	0,38	14,87	14,50	14,41	15,02	12M	2.860
21/05/2021	-1,09%	-0,16	14,49	14,69	14,34	14,92	14M	2.854
20/05/2021	-2,66%	-0,40	14,65	15,05	14,55	15,17	17M	3.694
19/05/2021	1,01%	0,15	15,05	14,80	14,67	15,46	22M	4.454
18/05/2021	-2,30%	-0,35	14,90	15,29	14,88	15,33	19M	3.279
17/05/2021	3,04%	0,45	15,25	14,78	14,70	15,35	35M	7.252
14/05/2021	4,89%	0,69	14,80	14,16	14,04	14,83	35M	6.343
13/05/2021	5,22%	0,70	14,11	13,35	13,31	14,38	46M	9.772
12/05/2021	-1,61%	-0,22	13,41	13,74	13,37	13,99	20M	4.102
11/05/2021	-1,09%	-0,15	13,63	13,77	13,45	13,79	18M	3.849
10/05/2021	-3,43%	-0,49	13,78	14,31	13,72	14,36	17M	4.306
07/05/2021	0,56%	0,08	14,27	14,13	14,02	14,37	19M	3.807
06/05/2021	-1,18%	-0,17	14,19	14,31	13,82	14,40	24M	4.604
05/05/2021	-0,07%	-0,01	14,36	14,38	14,21	14,68	27M	7.061
04/05/2021	-1,64%	-0,24	14,37	14,59	14,34	14,74	29M	6.807
03/05/2021	-3,82%	-0,58	14,61	15,02	14,47	15,06	34M	8.240
30/04/2021	-1,56%	-0,24	15,19	15,43	15,07	15,56	30M	5.582
29/04/2021	-1,91%	-0,30	15,43	15,87	15,43	16,30	22M	4.503
28/04/2021	1,16%	0,18	15,73	15,66	15,48	15,86	21M	4.021
27/04/2021	-2,39%	-0,38	15,55	15,96	15,41	16,13	27M	5.223
26/04/2021	-1,97%	-0,32	15,93	16,25	15,82	16,29	21M	3.966
23/04/2021	-0,85%	-0,14	16,25	16,46	16,14	16,65	22M	4.303
22/04/2021	-3,81%	-0,65	16,39	17,18	16,39	17,22	39M	8.101
20/04/2021	-3,24%	-0,57	17,04	17,61	16,98	17,79	31M	5.339
19/04/2021	3,47%	0,59	17,61	17,09	17,02	18,00	44M	7.891
16/04/2021	-0,47%	-0,08	17,02	17,13	17,00	17,38	24M	3.548
15/04/2021	-0,41%	-0,07	17,10	17,40	17,01	17,44	22M	5.351
14/04/2021	-0,17%	-0,03	17,17	17,56	16,96	17,65	35M	7.916
13/04/2021	-2,05%	-0,36	17,20	17,56	17,11	17,80	38M	7.306
12/04/2021	5,91%	0,98	17,56	16,80	16,61	17,56	55M	10.009
09/04/2021	0,42%	0,07	16,58	16,68	16,31	17,17	38M	8.452
08/04/2021	-1,08%	-0,18	16,51	16,73	16,27	16,82	21M	4.800
07/04/2021	0,91%	0,15	16,69	16,54	16,36	16,85	27M	6.685
06/04/2021	3,63%	0,58	16,54	16,00	15,93	16,65	34M	6.366
05/04/2021	3,43%	0,53	15,96	15,51	15,49	16,20	40M	8.506
01/04/2021	-2,34%	-0,37	15,43	15,23	14,56	15,69	71M	13.272
31/03/2021	0,45%	0,07	15,80	15,79	15,51	16,18	31M	6.585
30/03/2021	1,48%	0,23	15,73	15,47	15,39	15,80	16M	3.304
29/03/2021	0,13%	0,02	15,50	15,40	15,32	15,61	12M	2.517
26/03/2021	-0,64%	-0,10	15,48	15,69	15,11	15,85	31M	4.804
25/03/2021	0,58%	0,09	15,58	15,48	15,07	15,63	31M	4.824
24/03/2021	3,13%	0,47	15,49	15,09	14,82	15,75	47M	9.327
23/03/2021	-4,33%	-0,68	15,02	15,48	14,89	15,48	32M	6.215
22/03/2021	-1,26%	-0,20	15,70	15,78	15,32	15,88	21M	5.498
19/03/2021	3,38%	0,52	15,90	15,46	15,27	15,90	26M	4.908
18/03/2021	-2,53%	-0,40	15,38	15,69	15,16	16,10	33M	5.976
17/03/2021	-1,99%	-0,32	15,78	16,00	15,61	16,03	36M	8.737
16/03/2021	0,19%	0,03	16,10	16,09	15,77	16,29	21M	5.093
15/03/2021	-2,61%	-0,43	16,07	16,60	16,05	16,60	25M	4.627
12/03/2021	4,90%	0,77	16,50	15,73	15,63	16,58	42M	6.954
11/03/2021	-3,50%	-0,57	15,73	16,46	15,73	16,94	44M	7.008
10/03/2021	0,99%	0,16	16,30	16,36	15,89	16,94	78M	12.369
09/03/2021	3,93%	0,61	16,14	15,66	15,42	16,25	53M	8.844
08/03/2021	-0,70%	-0,11	15,53	15,62	15,37	16,03	73M	14.667
05/03/2021	4,90%	0,73	15,64	15,00	14,79	15,75	56M	12.681
04/03/2021	0,68%	0,10	14,91	14,92	14,62	15,09	52M	10.049
03/03/2021	0,82%	0,12	14,81	14,67	14,15	15,23	62M	14.018
02/03/2021	5,15%	0,72	14,69	13,83	13,62	14,69	58M	13.624
01/03/2021	7,54%	0,98	13,97	13,43	13,42	14,50	56M	13.174
26/02/2021	-6,21%	-0,86	12,99	13,88	12,99	14,04	36M	10.680
25/02/2021	-4,75%	-0,69	13,85	14,68	13,77	15,11	53M	9.482
24/02/2021	7,54%	1,02	14,54	13,60	13,50	14,95	63M	10.581
23/02/2021	3,05%	0,40	13,52	13,37	12,93	13,72	49M	12.144
22/02/2021	2,82%	0,36	13,12	12,41	12,17	13,26	43M	11.669
19/02/2021	-1,62%	-0,21	12,76	12,89	12,66	13,08	26M	7.444
18/02/2021	-4,49%	-0,61	12,97	13,62	12,95	13,86	37M	12.141
17/02/2021	5,60%	0,72	13,58	12,92	12,90	13,64	27M	7.358
12/02/2021	-0,08%	-0,01	12,86	12,87	12,59	13,03	24M	7.106
11/02/2021	5,15%	0,63	12,87	12,31	12,26	12,91	27M	7.993
10/02/2021	-1,69%	-0,21	12,24	12,42	12,15	12,63	22M	6.068
09/02/2021	1,22%	0,15	12,45	12,30	12,21	12,62	23M	7.903
08/02/2021	-0,16%	-0,02	12,30	12,30	12,13	12,49	19M	6.018
05/02/2021	1,73%	0,21	12,32	12,19	12,13	12,53	18M	5.523
04/02/2021	-1,14%	-0,14	12,11	12,27	12,09	12,37	12M	4.931
03/02/2021	1,66%	0,20	12,25	12,11	12,09	12,31	13M	4.272
02/02/2021	2,38%	0,28	12,05	11,90	11,89	12,24	16M	4.823
01/02/2021	2,79%	0,32	11,77	11,63	11,48	11,90	14M	4.565
29/01/2021	-2,72%	-0,32	11,45	11,67	11,42	11,83	13M	4.464
28/01/2021	3,25%	0,37	11,77	11,40	11,37	11,78	12M	3.794
27/01/2021	-1,64%	-0,19	11,40	11,50	11,17	11,68	19M	6.510
26/01/2021	-0,69%	-0,08	11,59	11,67	11,52	11,94	17M	4.952
22/01/2021	-1,35%	-0,16	11,67	11,70	11,46	11,74	12M	3.698
21/01/2021	-	-	11,83	11,80	11,76	12,13	15M	4.005

Date,Open,High,Low,Close,Volume
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
25-May-21,14.94,15.27,14.58,14.61,19301186
24-May-21,14.50,15.02,14.41,14.87,12059170
21-May-21,14.69,14.92,14.34,14.49,13728219
20-May-21,15.05,15.17,14.55,14.65,17417170
19-May-21,14.80,15.46,14.67,15.05,21743377
18-May-21,15.29,15.33,14.88,14.90,18583771
17-May-21,14.78,15.35,14.70,15.25,34523009
14-May-21,14.16,14.83,14.04,14.80,34626426
13-May-21,13.35,14.38,13.31,14.11,46254408
12-May-21,13.74,13.99,13.37,13.41,20437764
11-May-21,13.77,13.79,13.45,13.63,17907446
10-May-21,14.31,14.36,13.72,13.78,16698378
07-May-21,14.13,14.37,14.02,14.27,18729238
06-May-21,14.31,14.40,13.82,14.19,23922168
05-May-21,14.38,14.68,14.21,14.36,26546567
04-May-21,14.59,14.74,14.34,14.37,28816451
03-May-21,15.02,15.06,14.47,14.61,33971719
30-Apr-21,15.43,15.56,15.07,15.19,29858428
29-Apr-21,15.87,16.30,15.43,15.43,21738485
28-Apr-21,15.66,15.86,15.48,15.73,20785532
27-Apr-21,15.96,16.13,15.41,15.55,26864899
26-Apr-21,16.25,16.29,15.82,15.93,21283166
23-Apr-21,16.46,16.65,16.14,16.25,22152926
22-Apr-21,17.18,17.22,16.39,16.39,38875633
20-Apr-21,17.61,17.79,16.98,17.04,30808909
19-Apr-21,17.09,18.00,17.02,17.61,43992577
16-Apr-21,17.13,17.38,17.00,17.02,23881932
15-Apr-21,17.40,17.44,17.01,17.10,21512161
14-Apr-21,17.56,17.65,16.96,17.17,35281570
13-Apr-21,17.56,17.80,17.11,17.20,38163217
12-Apr-21,16.80,17.56,16.61,17.56,55360918
09-Apr-21,16.68,17.17,16.31,16.58,38187468
08-Apr-21,16.73,16.82,16.27,16.51,21106604
07-Apr-21,16.54,16.85,16.36,16.69,27252921
06-Apr-21,16.00,16.65,15.93,16.54,34339727
05-Apr-21,15.51,16.20,15.49,15.96,39768788
01-Apr-21,15.23,15.69,14.56,15.43,70875568
31-Mar-21,15.79,16.18,15.51,15.80,30800436
30-Mar-21,15.47,15.80,15.39,15.73,15536942
29-Mar-21,15.40,15.61,15.32,15.50,11523227
26-Mar-21,15.69,15.85,15.11,15.48,30758013
25-Mar-21,15.48,15.63,15.07,15.58,30844870
24-Mar-21,15.09,15.75,14.82,15.49,47461752
23-Mar-21,15.48,15.48,14.89,15.02,31770878
22-Mar-21,15.78,15.88,15.32,15.70,20863154
19-Mar-21,15.46,15.90,15.27,15.90,25504871
18-Mar-21,15.69,16.10,15.16,15.38,32767652
17-Mar-21,16.00,16.03,15.61,15.78,35814334
16-Mar-21,16.09,16.29,15.77,16.10,21305842
15-Mar-21,16.60,16.60,16.05,16.07,25050541
12-Mar-21,15.73,16.58,15.63,16.50,42378299
11-Mar-21,16.46,16.94,15.73,15.73,44168886
10-Mar-21,16.36,16.94,15.89,16.30,77567163
09-Mar-21,15.66,16.25,15.42,16.14,53340897
08-Mar-21,15.62,16.03,15.37,15.53,72653442
05-Mar-21,15.00,15.75,14.79,15.64,55922221
04-Mar-21,14.92,15.09,14.62,14.91,51572817
03-Mar-21,14.67,15.23,14.15,14.81,62054762
02-Mar-21,13.83,14.69,13.62,14.69,58401099
01-Mar-21,13.43,14.50,13.42,13.97,55872902
26-Feb-21,13.88,14.04,12.99,12.99,35952773
25-Feb-21,14.68,15.11,13.77,13.85,53014084
24-Feb-21,13.60,14.95,13.50,14.54,62760659
23-Feb-21,13.37,13.72,12.93,13.52,49345490
22-Feb-21,12.41,13.26,12.17,13.12,42907890
19-Feb-21,12.89,13.08,12.66,12.76,26353794
18-Feb-21,13.62,13.86,12.95,12.97,37178318
17-Feb-21,12.92,13.64,12.90,13.58,26608644
12-Feb-21,12.87,13.03,12.59,12.86,24294236
11-Feb-21,12.31,12.91,12.26,12.87,27037445
10-Feb-21,12.42,12.63,12.15,12.24,21813820
09-Feb-21,12.30,12.62,12.21,12.45,23227764
08-Feb-21,12.30,12.49,12.13,12.30,18773309
05-Feb-21,12.19,12.53,12.13,12.32,18059919
04-Feb-21,12.27,12.37,12.09,12.11,11613811
03-Feb-21,12.11,12.31,12.09,12.25,13079762
02-Feb-21,11.90,12.24,11.89,12.05,15833009
01-Feb-21,11.63,11.90,11.48,11.77,13782946
29-Jan-21,11.67,11.83,11.42,11.45,12813967
28-Jan-21,11.40,11.78,11.37,11.77,12217000
27-Jan-21,11.50,11.68,11.17,11.40,18971641
26-Jan-21,11.67,11.94,11.52,11.59,16587351
22-Jan-21,11.70,11.74,11.46,11.67,11851739
21-Jan-21,11.80,12.13,11.76,11.83,14661061

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENAT3

cotações, gráficos e mais...