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
19/04/2024	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	1,26%	0,24	19,24	19,00	18,47	19,47	54M	7.154
18/01/2024	-1,81%	-0,35	19,00	19,48	18,70	20,09	78M	9.033
17/01/2024	2,22%	0,42	19,35	18,82	18,65	19,49	45M	8.568
16/01/2024	-2,52%	-0,49	18,93	19,38	18,90	19,84	33M	7.231
15/01/2024	4,24%	0,79	19,42	18,47	18,44	19,47	44M	6.630
12/01/2024	0,32%	0,06	18,63	18,88	18,52	19,20	20M	4.058
11/01/2024	0,76%	0,14	18,57	18,63	18,27	18,83	35M	4.826
10/01/2024	-1,39%	-0,26	18,43	18,88	18,33	19,17	47M	7.393
09/01/2024	1,03%	0,19	18,69	18,60	18,60	19,09	24M	3.831
08/01/2024	-2,63%	-0,50	18,50	18,81	18,19	18,83	30M	5.170
05/01/2024	1,55%	0,29	19,00	18,63	18,62	19,58	48M	5.094
04/01/2024	-3,71%	-0,72	18,71	19,41	18,52	19,45	52M	8.147
03/01/2024	1,57%	0,30	19,43	19,06	18,85	19,55	60M	9.841
02/01/2024	-4,78%	-0,96	19,13	20,14	18,88	20,21	68M	10.758
28/12/2023	1,41%	0,28	20,09	19,67	19,65	20,43	62M	6.861
27/12/2023	-3,22%	-0,66	19,81	20,33	19,73	20,64	80M	7.677
26/12/2023	11,37%	2,09	20,47	19,61	19,40	20,47	115M	20.517
22/12/2023	11,60%	1,91	18,38	16,82	16,69	18,45	107M	16.924
21/12/2023	5,92%	0,92	16,47	15,61	15,34	16,67	78M	10.640
20/12/2023	-1,40%	-0,22	15,55	15,83	15,45	15,86	22M	5.275
19/12/2023	-1,00%	-0,16	15,77	15,92	15,60	15,93	34M	6.367
18/12/2023	1,92%	0,30	15,93	15,77	15,71	16,28	36M	7.116
15/12/2023	1,89%	0,29	15,63	15,47	15,30	15,80	39M	9.668
14/12/2023	2,40%	0,36	15,34	15,20	14,98	15,43	33M	5.418
13/12/2023	2,81%	0,41	14,98	14,61	14,53	15,00	20M	6.806
12/12/2023	-1,95%	-0,29	14,57	14,86	14,50	14,96	19M	5.998
11/12/2023	-1,46%	-0,22	14,86	15,08	14,79	15,15	18M	4.502
08/12/2023	2,59%	0,38	15,08	14,81	14,67	15,21	24M	4.241
07/12/2023	2,58%	0,37	14,70	14,40	14,40	14,77	21M	5.768
06/12/2023	-1,44%	-0,21	14,33	14,81	14,31	14,97	23M	7.390
05/12/2023	-2,02%	-0,30	14,54	14,78	14,29	14,96	48M	9.205
04/12/2023	-3,64%	-0,56	14,84	15,36	14,66	15,37	22M	6.612
01/12/2023	-0,58%	-0,09	15,40	15,42	15,32	15,55	25M	5.856
30/11/2023	-0,58%	-0,09	15,49	15,59	15,43	15,75	27M	6.947
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	-	-	16,29	16,55	16,10	16,77	24M	4.838

Date,Open,High,Low,Close,Volume
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
18-Jan-24,19.48,20.09,18.70,19.00,77651733
17-Jan-24,18.82,19.49,18.65,19.35,45181509
16-Jan-24,19.38,19.84,18.90,18.93,33013196
15-Jan-24,18.47,19.47,18.44,19.42,44159231
12-Jan-24,18.88,19.20,18.52,18.63,19831412
11-Jan-24,18.63,18.83,18.27,18.57,34562609
10-Jan-24,18.88,19.17,18.33,18.43,47233052
09-Jan-24,18.60,19.09,18.60,18.69,23810528
08-Jan-24,18.81,18.83,18.19,18.50,29717354
05-Jan-24,18.63,19.58,18.62,19.00,47802195
04-Jan-24,19.41,19.45,18.52,18.71,52438057
03-Jan-24,19.06,19.55,18.85,19.43,59676203
02-Jan-24,20.14,20.21,18.88,19.13,67834306
28-Dec-23,19.67,20.43,19.65,20.09,61703890
27-Dec-23,20.33,20.64,19.73,19.81,79741891
26-Dec-23,19.61,20.47,19.40,20.47,115093036
22-Dec-23,16.82,18.45,16.69,18.38,106652130
21-Dec-23,15.61,16.67,15.34,16.47,77812794
20-Dec-23,15.83,15.86,15.45,15.55,21790803
19-Dec-23,15.92,15.93,15.60,15.77,34396680
18-Dec-23,15.77,16.28,15.71,15.93,35977431
15-Dec-23,15.47,15.80,15.30,15.63,38986564
14-Dec-23,15.20,15.43,14.98,15.34,32590138
13-Dec-23,14.61,15.00,14.53,14.98,20386169
12-Dec-23,14.86,14.96,14.50,14.57,19139376
11-Dec-23,15.08,15.15,14.79,14.86,18443664
08-Dec-23,14.81,15.21,14.67,15.08,24412193
07-Dec-23,14.40,14.77,14.40,14.70,21159244
06-Dec-23,14.81,14.97,14.31,14.33,23145575
05-Dec-23,14.78,14.96,14.29,14.54,47810580
04-Dec-23,15.36,15.37,14.66,14.84,22360870
01-Dec-23,15.42,15.55,15.32,15.40,24539229
30-Nov-23,15.59,15.75,15.43,15.49,26998061
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

*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