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
29/11/2023	-0,32%	-0,05	15,58	15,76	15,46	15,85	21M	6.030
28/11/2023	1,10%	0,17	15,63	15,40	15,40	15,76	18M	4.992
27/11/2023	-1,47%	-0,23	15,46	15,50	15,28	15,72	16M	3.873
24/11/2023	-0,13%	-0,02	15,69	15,71	15,55	15,90	30M	6.152
23/11/2023	0,38%	0,06	15,71	15,68	15,61	15,88	18M	4.528
22/11/2023	-4,34%	-0,71	15,65	16,27	15,62	16,28	39M	8.209
21/11/2023	-1,03%	-0,17	16,36	16,50	16,09	16,63	19M	5.160
20/11/2023	2,29%	0,37	16,53	16,40	16,27	16,72	36M	7.928
17/11/2023	1,13%	0,18	16,16	16,07	15,83	16,36	27M	5.748
16/11/2023	-1,30%	-0,21	15,98	16,28	15,83	17,00	52M	10.700
14/11/2023	3,72%	0,58	16,19	15,56	15,45	16,24	31M	8.914

13/11/2023	-1,76%	-0,28	15,61	15,91	15,35	15,94	29M	6.617
10/11/2023	-1,79%	-0,29	15,89	15,99	15,60	16,12	26M	5.606
09/11/2023	-0,80%	-0,13	16,18	16,39	16,01	16,66	29M	4.521
08/11/2023	-2,22%	-0,37	16,31	16,55	16,15	16,67	16M	4.376
07/11/2023	-0,42%	-0,07	16,68	16,65	16,34	16,80	22M	7.125
06/11/2023	-4,34%	-0,76	16,75	17,51	16,58	17,67	26M	6.184
03/11/2023	-2,29%	-0,41	17,51	18,25	17,42	18,27	29M	5.808
01/11/2023	2,81%	0,49	17,92	17,43	17,39	18,04	30M	4.136
31/10/2023	-2,84%	-0,51	17,43	17,92	17,33	18,02	20M	5.349
30/10/2023	-2,07%	-0,38	17,94	18,43	17,74	18,43	21M	4.699
27/10/2023	-0,43%	-0,08	18,32	18,51	18,13	18,52	19M	3.660
26/10/2023	6,05%	1,05	18,40	17,34	17,29	18,57	71M	12.519
25/10/2023	0,87%	0,15	17,35	17,19	16,98	17,40	22M	4.521
24/10/2023	0,12%	0,02	17,20	17,30	16,96	17,33	19M	5.255
23/10/2023	1,12%	0,19	17,18	16,80	16,80	17,20	17M	3.848
20/10/2023	-1,79%	-0,31	16,99	17,14	16,67	17,25	17M	3.779
19/10/2023	-0,06%	-0,01	17,30	17,22	17,03	17,54	23M	5.210
18/10/2023	-0,46%	-0,08	17,31	17,39	17,15	17,97	48M	7.813
17/10/2023	-2,14%	-0,38	17,39	17,68	17,33	17,77	20M	5.508
16/10/2023	-0,62%	-0,11	17,77	18,00	17,65	18,00	21M	4.776
13/10/2023	-0,06%	-0,01	17,88	17,89	17,74	18,00	24M	5.062
11/10/2023	0,68%	0,12	17,89	17,89	17,56	18,09	61M	6.152
10/10/2023	3,55%	0,61	17,77	17,17	17,02	17,79	29M	7.055
09/10/2023	4,13%	0,68	17,16	16,92	16,65	17,20	34M	8.589
06/10/2023	1,79%	0,29	16,48	16,09	15,74	16,50	26M	5.322
05/10/2023	-0,61%	-0,10	16,19	16,12	15,89	16,25	15M	3.517
04/10/2023	-2,10%	-0,35	16,29	16,55	16,10	16,77	24M	4.838
03/10/2023	-2,12%	-0,36	16,64	16,83	16,56	17,10	21M	6.124
02/10/2023	-5,56%	-1,00	17,00	18,05	16,98	18,13	27M	5.307
29/09/2023	2,27%	0,40	18,00	17,95	17,58	18,05	33M	7.278
28/09/2023	-0,28%	-0,05	17,60	17,67	17,50	18,11	32M	6.808
27/09/2023	1,85%	0,32	17,65	17,48	17,13	17,65	21M	6.157
26/09/2023	-0,74%	-0,13	17,33	17,42	17,11	17,65	23M	4.928
25/09/2023	-1,52%	-0,27	17,46	17,61	17,22	17,71	18M	4.110
22/09/2023	0,06%	0,01	17,73	17,92	17,49	17,95	18M	4.769
21/09/2023	-0,34%	-0,06	17,72	17,70	17,46	17,91	25M	6.153
20/09/2023	-0,50%	-0,09	17,78	17,72	17,72	18,14	25M	5.124
19/09/2023	-0,45%	-0,08	17,87	18,08	17,71	18,23	51M	4.636
18/09/2023	4,42%	0,76	17,95	17,29	17,29	18,10	38M	9.773
15/09/2023	0,00%	0,00	17,19	17,14	17,04	17,43	29M	5.717
14/09/2023	2,81%	0,47	17,19	16,96	16,86	17,19	28M	5.507
13/09/2023	-0,83%	-0,14	16,72	16,87	16,69	17,21	24M	5.912
12/09/2023	3,63%	0,59	16,86	16,32	16,32	16,86	21M	6.047
11/09/2023	-1,57%	-0,26	16,27	16,51	16,14	16,91	30M	7.540
08/09/2023	2,16%	0,35	16,53	16,01	15,96	16,53	26M	5.124
06/09/2023	-0,06%	-0,01	16,18	16,18	15,85	16,28	35M	7.474
05/09/2023	2,08%	0,33	16,19	15,84	15,61	16,29	25M	8.967
04/09/2023	-1,31%	-0,21	15,86	16,07	15,58	16,07	20M	6.462
01/09/2023	2,42%	0,38	16,07	15,72	15,46	16,07	61M	11.000
31/08/2023	-2,12%	-0,34	15,69	15,99	15,50	16,35	54M	7.414
30/08/2023	3,96%	0,61	16,03	15,38	15,38	16,03	36M	7.645
29/08/2023	0,72%	0,11	15,42	15,33	15,18	15,50	42M	8.527
28/08/2023	-0,52%	-0,08	15,31	15,39	15,29	15,57	17M	4.150
25/08/2023	0,26%	0,04	15,39	15,30	15,08	15,51	22M	4.670
24/08/2023	3,51%	0,52	15,35	14,83	14,64	15,66	58M	7.641
23/08/2023	5,33%	0,75	14,83	14,15	13,96	14,87	27M	4.977
22/08/2023	1,73%	0,24	14,08	13,87	13,82	14,18	14M	3.702
21/08/2023	0,07%	0,01	13,84	13,88	13,77	14,02	13M	3.349
18/08/2023	1,24%	0,17	13,83	13,66	13,56	13,83	16M	5.373
17/08/2023	-1,16%	-0,16	13,66	13,84	13,45	13,93	18M	6.340
16/08/2023	-0,72%	-0,10	13,82	13,92	13,81	14,18	18M	5.450
15/08/2023	-1,07%	-0,15	13,92	14,08	13,75	14,13	18M	5.269
14/08/2023	1,81%	0,25	14,07	13,82	13,73	14,07	19M	4.400
11/08/2023	1,10%	0,15	13,82	13,74	13,70	14,02	24M	4.099
10/08/2023	-0,87%	-0,12	13,67	13,83	13,67	13,94	16M	4.327
09/08/2023	2,15%	0,29	13,79	13,50	13,46	13,83	18M	4.895
08/08/2023	0,30%	0,04	13,50	13,32	13,21	13,52	22M	7.504
07/08/2023	-4,54%	-0,64	13,46	14,05	12,93	14,09	49M	12.787
04/08/2023	-0,70%	-0,10	14,10	14,00	14,00	14,74	20M	5.044
03/08/2023	2,53%	0,35	14,20	13,99	13,98	14,28	15M	3.452
02/08/2023	0,44%	0,06	13,85	13,79	13,68	14,00	15M	5.317
01/08/2023	-1,15%	-0,16	13,79	13,95	13,73	13,97	12M	3.989
31/07/2023	1,09%	0,15	13,95	13,85	13,85	14,09	12M	3.045
28/07/2023	0,88%	0,12	13,80	13,72	13,65	13,85	10M	1.960
27/07/2023	-4,34%	-0,62	13,68	14,29	13,60	14,37	25M	4.904
26/07/2023	0,21%	0,03	14,30	14,10	14,03	14,44	16M	4.168
25/07/2023	4,08%	0,56	14,27	13,81	13,79	14,40	40M	5.282
24/07/2023	2,01%	0,27	13,71	13,43	13,40	13,71	18M	4.951
21/07/2023	1,82%	0,24	13,44	13,28	13,21	13,45	14M	3.574
20/07/2023	1,38%	0,18	13,20	13,12	13,12	13,28	14M	5.667
19/07/2023	-1,29%	-0,17	13,02	13,25	13,01	13,46	21M	4.978
18/07/2023	0,15%	0,02	13,19	13,20	13,00	13,25	11M	3.807
17/07/2023	0,00%	0,00	13,17	13,14	12,71	13,17	16M	4.894
14/07/2023	-1,27%	-0,17	13,17	13,41	13,08	13,65	21M	6.436
13/07/2023	3,25%	0,42	13,34	12,93	12,77	13,35	29M	6.129
12/07/2023	0,47%	0,06	12,92	12,85	12,80	13,05	27M	6.436
11/07/2023	1,26%	0,16	12,86	12,96	12,49	12,96	25M	5.320
10/07/2023	-1,09%	-0,14	12,70	12,77	12,53	12,84	18M	4.738
07/07/2023	0,94%	0,12	12,84	12,84	12,69	13,03	28M	6.375
06/07/2023	-7,15%	-0,98	12,72	13,53	12,55	13,57	63M	11.856
05/07/2023	0,74%	0,10	13,70	13,74	13,61	13,91	21M	5.354
04/07/2023	1,12%	0,15	13,60	13,34	13,34	13,67	15M	4.529
03/07/2023	-2,11%	-0,29	13,45	13,70	13,45	13,90	30M	8.785
30/06/2023	0,22%	0,03	13,74	13,80	13,67	13,95	21M	6.088
29/06/2023	0,66%	0,09	13,71	13,65	13,56	13,93	29M	4.190
28/06/2023	-0,44%	-0,06	13,62	13,66	13,52	13,87	19M	6.320
27/06/2023	-5,39%	-0,78	13,68	14,53	13,57	14,70	21M	5.405
26/06/2023	0,49%	0,07	14,46	14,30	14,22	14,54	14M	3.904
23/06/2023	-2,31%	-0,34	14,39	14,80	14,28	14,90	17M	4.966
22/06/2023	-1,01%	-0,15	14,73	14,63	14,45	14,80	16M	4.296
21/06/2023	6,06%	0,85	14,88	14,10	13,90	14,88	26M	6.781
20/06/2023	-0,36%	-0,05	14,03	14,02	13,91	14,21	18M	5.407
19/06/2023	0,21%	0,03	14,08	14,06	13,90	14,15	12M	2.885
16/06/2023	-0,71%	-0,10	14,05	14,06	13,86	14,17	19M	4.086
15/06/2023	-0,84%	-0,12	14,15	14,24	14,05	14,41	18M	4.280
14/06/2023	0,99%	0,14	14,27	14,13	13,98	14,37	19M	5.609
13/06/2023	-0,14%	-0,02	14,13	14,29	13,80	14,29	23M	5.992
12/06/2023	0,00%	0,00	14,15	13,99	13,93	14,29	16M	3.652
09/06/2023	2,46%	0,34	14,15	13,90	13,61	14,29	24M	5.322
07/06/2023	2,30%	0,31	13,81	13,60	13,60	14,01	23M	4.823
06/06/2023	0,22%	0,03	13,50	13,30	13,07	13,63	21M	5.030
05/06/2023	2,36%	0,31	13,47	13,37	13,13	13,49	18M	4.336
02/06/2023	4,61%	0,58	13,16	12,91	12,72	13,20	28M	6.146
01/06/2023	-1,49%	-0,19	12,58	12,72	12,38	12,86	39M	8.979
31/05/2023	3,82%	0,47	12,77	12,15	12,04	12,77	37M	9.153
30/05/2023	-1,99%	-0,25	12,30	12,68	12,20	12,72	25M	8.112
29/05/2023	3,12%	0,38	12,55	12,16	12,04	12,56	15M	3.912
26/05/2023	-1,93%	-0,24	12,17	12,50	12,10	12,58	22M	4.309
25/05/2023	-3,87%	-0,50	12,41	13,07	12,33	13,07	27M	6.496
24/05/2023	-1,15%	-0,15	12,91	13,65	12,85	14,03	45M	8.670
23/05/2023	-1,88%	-0,25	13,06	13,37	13,06	13,76	15M	3.750
22/05/2023	1,53%	0,20	13,31	13,13	13,01	13,44	16M	4.171
19/05/2023	-	-	13,11	12,96	12,79	13,36	17M	4.221

Date,Open,High,Low,Close,Volume
29-Nov-23,15.76,15.85,15.46,15.58,21366025
28-Nov-23,15.40,15.76,15.40,15.63,17823007
27-Nov-23,15.50,15.72,15.28,15.46,16459046
24-Nov-23,15.71,15.90,15.55,15.69,29780810
23-Nov-23,15.68,15.88,15.61,15.71,17815834
22-Nov-23,16.27,16.28,15.62,15.65,38697063
21-Nov-23,16.50,16.63,16.09,16.36,18633697
20-Nov-23,16.40,16.72,16.27,16.53,36015523
17-Nov-23,16.07,16.36,15.83,16.16,26855596
16-Nov-23,16.28,17.00,15.83,15.98,52359966
14-Nov-23,15.56,16.24,15.45,16.19,31496678
13-Nov-23,15.91,15.94,15.35,15.61,28661337
10-Nov-23,15.99,16.12,15.60,15.89,25512679
09-Nov-23,16.39,16.66,16.01,16.18,29372240
08-Nov-23,16.55,16.67,16.15,16.31,15794176
07-Nov-23,16.65,16.80,16.34,16.68,22057888
06-Nov-23,17.51,17.67,16.58,16.75,26117213
03-Nov-23,18.25,18.27,17.42,17.51,28877353
01-Nov-23,17.43,18.04,17.39,17.92,30189750
31-Oct-23,17.92,18.02,17.33,17.43,20461916
30-Oct-23,18.43,18.43,17.74,17.94,20707607
27-Oct-23,18.51,18.52,18.13,18.32,19492398
26-Oct-23,17.34,18.57,17.29,18.40,70914485
25-Oct-23,17.19,17.40,16.98,17.35,22374837
24-Oct-23,17.30,17.33,16.96,17.20,19400624
23-Oct-23,16.80,17.20,16.80,17.18,17477708
20-Oct-23,17.14,17.25,16.67,16.99,17402592
19-Oct-23,17.22,17.54,17.03,17.30,23282873
18-Oct-23,17.39,17.97,17.15,17.31,47881444
17-Oct-23,17.68,17.77,17.33,17.39,19583135
16-Oct-23,18.00,18.00,17.65,17.77,21308507
13-Oct-23,17.89,18.00,17.74,17.88,23509879
11-Oct-23,17.89,18.09,17.56,17.89,61060330
10-Oct-23,17.17,17.79,17.02,17.77,29386225
09-Oct-23,16.92,17.20,16.65,17.16,34010956
06-Oct-23,16.09,16.50,15.74,16.48,26201561
05-Oct-23,16.12,16.25,15.89,16.19,14816798
04-Oct-23,16.55,16.77,16.10,16.29,24157902
03-Oct-23,16.83,17.10,16.56,16.64,20943480
02-Oct-23,18.05,18.13,16.98,17.00,26861589
29-Sep-23,17.95,18.05,17.58,18.00,32819356
28-Sep-23,17.67,18.11,17.50,17.60,31783107
27-Sep-23,17.48,17.65,17.13,17.65,21101836
26-Sep-23,17.42,17.65,17.11,17.33,23191686
25-Sep-23,17.61,17.71,17.22,17.46,18158581
22-Sep-23,17.92,17.95,17.49,17.73,18327001
21-Sep-23,17.70,17.91,17.46,17.72,25489758
20-Sep-23,17.72,18.14,17.72,17.78,25491581
19-Sep-23,18.08,18.23,17.71,17.87,51461989
18-Sep-23,17.29,18.10,17.29,17.95,38339712
15-Sep-23,17.14,17.43,17.04,17.19,29193376
14-Sep-23,16.96,17.19,16.86,17.19,28086236
13-Sep-23,16.87,17.21,16.69,16.72,23767885
12-Sep-23,16.32,16.86,16.32,16.86,20692137
11-Sep-23,16.51,16.91,16.14,16.27,30045314
08-Sep-23,16.01,16.53,15.96,16.53,26261389
06-Sep-23,16.18,16.28,15.85,16.18,34523658
05-Sep-23,15.84,16.29,15.61,16.19,24656736
04-Sep-23,16.07,16.07,15.58,15.86,19606156
01-Sep-23,15.72,16.07,15.46,16.07,60995524
31-Aug-23,15.99,16.35,15.50,15.69,54056446
30-Aug-23,15.38,16.03,15.38,16.03,35885388
29-Aug-23,15.33,15.50,15.18,15.42,41967730
28-Aug-23,15.39,15.57,15.29,15.31,16883070
25-Aug-23,15.30,15.51,15.08,15.39,22044512
24-Aug-23,14.83,15.66,14.64,15.35,58437272
23-Aug-23,14.15,14.87,13.96,14.83,26977739
22-Aug-23,13.87,14.18,13.82,14.08,13563018
21-Aug-23,13.88,14.02,13.77,13.84,12938624
18-Aug-23,13.66,13.83,13.56,13.83,16347613
17-Aug-23,13.84,13.93,13.45,13.66,17918099
16-Aug-23,13.92,14.18,13.81,13.82,18463929
15-Aug-23,14.08,14.13,13.75,13.92,17966585
14-Aug-23,13.82,14.07,13.73,14.07,19287554
11-Aug-23,13.74,14.02,13.70,13.82,23603785
10-Aug-23,13.83,13.94,13.67,13.67,15727532
09-Aug-23,13.50,13.83,13.46,13.79,17500617
08-Aug-23,13.32,13.52,13.21,13.50,22272412
07-Aug-23,14.05,14.09,12.93,13.46,48650505
04-Aug-23,14.00,14.74,14.00,14.10,20424794
03-Aug-23,13.99,14.28,13.98,14.20,15139653
02-Aug-23,13.79,14.00,13.68,13.85,15055913
01-Aug-23,13.95,13.97,13.73,13.79,12377906
31-Jul-23,13.85,14.09,13.85,13.95,12222795
28-Jul-23,13.72,13.85,13.65,13.80,10368697
27-Jul-23,14.29,14.37,13.60,13.68,24625764
26-Jul-23,14.10,14.44,14.03,14.30,15995396
25-Jul-23,13.81,14.40,13.79,14.27,39679310
24-Jul-23,13.43,13.71,13.40,13.71,18116204
21-Jul-23,13.28,13.45,13.21,13.44,13910342
20-Jul-23,13.12,13.28,13.12,13.20,14343966
19-Jul-23,13.25,13.46,13.01,13.02,20640239
18-Jul-23,13.20,13.25,13.00,13.19,10915158
17-Jul-23,13.14,13.17,12.71,13.17,16004409
14-Jul-23,13.41,13.65,13.08,13.17,21148703
13-Jul-23,12.93,13.35,12.77,13.34,29324609
12-Jul-23,12.85,13.05,12.80,12.92,27110643
11-Jul-23,12.96,12.96,12.49,12.86,24830142
10-Jul-23,12.77,12.84,12.53,12.70,17702213
07-Jul-23,12.84,13.03,12.69,12.84,28014252
06-Jul-23,13.53,13.57,12.55,12.72,63073185
05-Jul-23,13.74,13.91,13.61,13.70,20888952
04-Jul-23,13.34,13.67,13.34,13.60,15030141
03-Jul-23,13.70,13.90,13.45,13.45,30036879
30-Jun-23,13.80,13.95,13.67,13.74,20890993
29-Jun-23,13.65,13.93,13.56,13.71,29056625
28-Jun-23,13.66,13.87,13.52,13.62,19278603
27-Jun-23,14.53,14.70,13.57,13.68,21425979
26-Jun-23,14.30,14.54,14.22,14.46,14378109
23-Jun-23,14.80,14.90,14.28,14.39,17280366
22-Jun-23,14.63,14.80,14.45,14.73,16393131
21-Jun-23,14.10,14.88,13.90,14.88,25733531
20-Jun-23,14.02,14.21,13.91,14.03,17998619
19-Jun-23,14.06,14.15,13.90,14.08,11895850
16-Jun-23,14.06,14.17,13.86,14.05,18606004
15-Jun-23,14.24,14.41,14.05,14.15,18181928
14-Jun-23,14.13,14.37,13.98,14.27,19405642
13-Jun-23,14.29,14.29,13.80,14.13,23043349
12-Jun-23,13.99,14.29,13.93,14.15,15675816
09-Jun-23,13.90,14.29,13.61,14.15,23520571
07-Jun-23,13.60,14.01,13.60,13.81,23426023
06-Jun-23,13.30,13.63,13.07,13.50,21383660
05-Jun-23,13.37,13.49,13.13,13.47,18013717
02-Jun-23,12.91,13.20,12.72,13.16,27749692
01-Jun-23,12.72,12.86,12.38,12.58,39245494
31-May-23,12.15,12.77,12.04,12.77,36887680
30-May-23,12.68,12.72,12.20,12.30,25253809
29-May-23,12.16,12.56,12.04,12.55,15461053
26-May-23,12.50,12.58,12.10,12.17,21541837
25-May-23,13.07,13.07,12.33,12.41,27231688
24-May-23,13.65,14.03,12.85,12.91,45387685
23-May-23,13.37,13.76,13.06,13.06,14972180
22-May-23,13.13,13.44,13.01,13.31,15967835
19-May-23,12.96,13.36,12.79,13.11,17433878

*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