Cotação atual, histórico e gráfico do papel: ENBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 0,74% | 0,14 | 18,99 | 18,85 | 18,76 | 18,99 | 56M | 6.886 |
| 17/10/2019 | -0,11% | -0,02 | 18,85 | 18,90 | 18,62 | 18,90 | 42M | 8.325 |
| 16/10/2019 | 0,96% | 0,18 | 18,87 | 18,68 | 18,32 | 19,00 | 40M | 11.115 |
| 15/10/2019 | -0,32% | -0,06 | 18,69 | 18,81 | 18,60 | 18,87 | 58M | 10.476 |
| 14/10/2019 | -1,00% | -0,19 | 18,75 | 19,03 | 18,75 | 19,06 | 156M | 7.440 |
| 11/10/2019 | 1,88% | 0,35 | 18,94 | 18,89 | 18,79 | 19,20 | 28M | 8.491 |
| 10/10/2019 | -1,43% | -0,27 | 18,59 | 18,87 | 18,55 | 18,89 | 31M | 8.333 |
| 09/10/2019 | -0,68% | -0,13 | 18,86 | 18,98 | 18,77 | 19,19 | 27M | 6.617 |
| 08/10/2019 | 1,66% | 0,31 | 18,99 | 18,70 | 18,55 | 19,18 | 63M | 9.986 |
| 07/10/2019 | -3,01% | -0,58 | 18,68 | 19,17 | 18,67 | 19,17 | 37M | 9.512 |
| 04/10/2019 | 0,73% | 0,14 | 19,26 | 19,22 | 18,86 | 19,26 | 18M | 5.718 |
| 03/10/2019 | 0,37% | 0,07 | 19,12 | 19,09 | 18,80 | 19,13 | 25M | 7.886 |
| 02/10/2019 | -1,55% | -0,30 | 19,05 | 19,30 | 18,96 | 19,30 | 34M | 10.295 |
| 01/10/2019 | -1,28% | -0,25 | 19,35 | 19,70 | 19,25 | 19,70 | 29M | 7.608 |
| 30/09/2019 | 2,56% | 0,49 | 19,60 | 19,15 | 19,15 | 19,60 | 35M | 9.215 |
| 27/09/2019 | -0,98% | -0,19 | 19,11 | 19,30 | 19,11 | 19,42 | 17M | 5.048 |
| 26/09/2019 | 0,94% | 0,18 | 19,30 | 19,21 | 19,07 | 19,42 | 46M | 10.075 |
| 25/09/2019 | 0,31% | 0,06 | 19,12 | 19,12 | 18,76 | 19,24 | 42M | 12.731 |
| 24/09/2019 | -1,40% | -0,27 | 19,06 | 19,46 | 19,06 | 19,48 | 29M | 7.844 |
| 23/09/2019 | 0,42% | 0,08 | 19,33 | 19,33 | 19,25 | 19,51 | 34M | 9.432 |
| 20/09/2019 | -1,89% | -0,37 | 19,25 | 19,66 | 19,20 | 19,66 | 49M | 9.644 |
| 19/09/2019 | 1,03% | 0,20 | 19,62 | 19,55 | 19,49 | 19,79 | 33M | 8.364 |
| 18/09/2019 | -0,36% | -0,07 | 19,42 | 19,51 | 19,29 | 19,69 | 23M | 6.333 |
| 17/09/2019 | 0,98% | 0,19 | 19,49 | 19,27 | 19,27 | 19,49 | 28M | 8.194 |
| 16/09/2019 | -0,41% | -0,08 | 19,30 | 19,45 | 19,24 | 19,68 | 22M | 6.742 |
| 13/09/2019 | -1,82% | -0,36 | 19,38 | 19,84 | 19,29 | 19,84 | 24M | 5.884 |
| 12/09/2019 | 0,41% | 0,08 | 19,74 | 19,79 | 19,58 | 19,85 | 27M | 6.977 |
| 11/09/2019 | 1,87% | 0,36 | 19,66 | 19,36 | 19,26 | 19,66 | 38M | 7.561 |
| 10/09/2019 | 0,31% | 0,06 | 19,30 | 19,28 | 19,06 | 19,34 | 30M | 7.590 |
| 09/09/2019 | -2,38% | -0,47 | 19,24 | 19,76 | 19,10 | 19,83 | 56M | 11.968 |
| 06/09/2019 | -0,86% | -0,17 | 19,71 | 19,95 | 19,63 | 20,02 | 20M | 4.967 |
| 05/09/2019 | 0,30% | 0,06 | 19,88 | 20,00 | 19,78 | 20,35 | 25M | 7.039 |
| 04/09/2019 | -0,05% | -0,01 | 19,82 | 20,10 | 19,76 | 20,13 | 30M | 7.530 |
| 03/09/2019 | -1,59% | -0,32 | 19,83 | 20,17 | 19,82 | 20,19 | 35M | 8.824 |
| 02/09/2019 | 0,25% | 0,05 | 20,15 | 20,00 | 19,88 | 20,36 | 33M | 7.970 |
| 30/08/2019 | 3,34% | 0,65 | 20,10 | 19,62 | 19,54 | 20,10 | 62M | 10.828 |
| 29/08/2019 | 0,46% | 0,09 | 19,45 | 19,42 | 19,41 | 19,65 | 50M | 11.927 |
| 28/08/2019 | -0,41% | -0,08 | 19,36 | 19,56 | 19,15 | 19,56 | 35M | 9.467 |
| 27/08/2019 | 0,78% | 0,15 | 19,44 | 19,50 | 19,12 | 19,74 | 48M | 10.765 |
| 26/08/2019 | 1,10% | 0,21 | 19,29 | 19,37 | 19,12 | 19,51 | 114M | 10.643 |
| 23/08/2019 | -2,65% | -0,52 | 19,08 | 19,34 | 19,01 | 19,54 | 28M | 8.416 |
| 22/08/2019 | 0,05% | 0,01 | 19,60 | 19,55 | 19,40 | 19,66 | 33M | 6.406 |
| 21/08/2019 | 1,24% | 0,24 | 19,59 | 19,60 | 19,26 | 19,68 | 36M | 11.047 |
| 20/08/2019 | -2,03% | -0,40 | 19,35 | 19,67 | 19,16 | 19,72 | 80M | 15.169 |
| 19/08/2019 | -0,50% | -0,10 | 19,75 | 19,75 | 19,48 | 19,92 | 87M | 11.377 |
| 16/08/2019 | 1,90% | 0,37 | 19,85 | 19,61 | 19,38 | 19,85 | 59M | 10.003 |
| 15/08/2019 | -2,11% | -0,42 | 19,48 | 20,00 | 19,23 | 20,01 | 83M | 11.789 |
| 14/08/2019 | -2,55% | -0,52 | 19,90 | 20,42 | 19,76 | 20,48 | 64M | 16.186 |
| 13/08/2019 | 0,00% | 0,00 | 20,42 | 20,42 | 20,27 | 20,69 | 72M | 13.224 |
| 12/08/2019 | -0,92% | -0,19 | 20,42 | 20,60 | 20,03 | 20,60 | 50M | 7.902 |
| 09/08/2019 | 0,24% | 0,05 | 20,61 | 20,60 | 20,45 | 20,79 | 43M | 9.082 |
| 08/08/2019 | 1,53% | 0,31 | 20,56 | 20,33 | 20,28 | 20,76 | 66M | 12.244 |
| 07/08/2019 | -0,25% | -0,05 | 20,25 | 20,30 | 19,71 | 20,30 | 78M | 20.154 |
| 06/08/2019 | 2,73% | 0,54 | 20,30 | 19,77 | 19,71 | 20,30 | 70M | 10.616 |
| 05/08/2019 | -0,45% | -0,09 | 19,76 | 19,76 | 19,52 | 19,79 | 75M | 14.929 |
| 02/08/2019 | 1,28% | 0,25 | 19,85 | 19,60 | 19,51 | 19,99 | 56M | 11.228 |
| 01/08/2019 | 1,61% | 0,31 | 19,60 | 19,40 | 19,26 | 19,78 | 105M | 15.258 |
| 31/07/2019 | 0,05% | 0,01 | 19,29 | 19,28 | 19,10 | 19,55 | 64M | 14.326 |
| 30/07/2019 | -0,10% | -0,02 | 19,28 | 19,32 | 19,00 | 19,37 | 45M | 8.310 |
| 29/07/2019 | 0,21% | 0,04 | 19,30 | 19,36 | 18,95 | 19,39 | 30M | 6.564 |
| 26/07/2019 | 1,00% | 0,19 | 19,26 | 19,17 | 19,10 | 19,40 | 40M | 10.653 |
| 25/07/2019 | -2,46% | -0,48 | 19,07 | 19,48 | 18,73 | 19,49 | 99M | 12.732 |
| 24/07/2019 | -0,61% | -0,12 | 19,55 | 19,67 | 19,35 | 19,74 | 33M | 8.497 |
| 23/07/2019 | 0,25% | 0,05 | 19,67 | 19,79 | 19,47 | 19,88 | 64M | 7.948 |
| 22/07/2019 | 2,24% | 0,43 | 19,62 | 19,25 | 19,25 | 19,62 | 66M | 6.776 |
| 19/07/2019 | -0,26% | -0,05 | 19,19 | 19,30 | 18,93 | 19,45 | 37M | 8.286 |
| 18/07/2019 | -0,05% | -0,01 | 19,24 | 19,30 | 19,08 | 19,49 | 34M | 8.537 |
| 17/07/2019 | 0,52% | 0,10 | 19,25 | 19,20 | 19,01 | 19,43 | 30M | 7.673 |
| 16/07/2019 | -1,29% | -0,25 | 19,15 | 19,50 | 19,11 | 19,58 | 33M | 7.136 |
| 15/07/2019 | -1,22% | -0,24 | 19,40 | 19,75 | 19,38 | 19,91 | 26M | 5.861 |
| 12/07/2019 | -1,31% | -0,26 | 19,64 | 20,02 | 19,47 | 20,14 | 33M | 7.776 |
| 11/07/2019 | -0,30% | -0,06 | 19,90 | 20,05 | 19,76 | 20,06 | 32M | 8.593 |
| 10/07/2019 | 1,58% | 0,31 | 19,96 | 19,75 | 19,65 | 20,07 | 56M | 12.199 |
| 08/07/2019 | 0,87% | 0,17 | 19,65 | 19,53 | 19,48 | 19,82 | 46M | 8.003 |
| 05/07/2019 | -0,71% | -0,14 | 19,48 | 19,70 | 19,23 | 19,73 | 64M | 8.128 |
| 04/07/2019 | 1,66% | 0,32 | 19,62 | 19,40 | 19,37 | 19,77 | 42M | 7.735 |
| 03/07/2019 | 2,39% | 0,45 | 19,30 | 18,90 | 18,53 | 19,30 | 47M | 8.312 |
| 02/07/2019 | 1,02% | 0,19 | 18,85 | 18,78 | 18,73 | 19,03 | 40M | 8.097 |
| 01/07/2019 | -1,27% | -0,24 | 18,66 | 19,18 | 18,66 | 19,18 | 50M | 9.118 |
| 28/06/2019 | -0,84% | -0,16 | 18,90 | 19,20 | 18,90 | 19,28 | 81M | 14.572 |
| 27/06/2019 | 3,59% | 0,66 | 19,06 | 18,39 | 18,21 | 19,06 | 56M | 9.758 |
| 26/06/2019 | 1,10% | 0,20 | 18,40 | 18,34 | 18,19 | 18,56 | 60M | 9.775 |
| 25/06/2019 | -2,73% | -0,51 | 18,20 | 18,63 | 18,18 | 18,69 | 47M | 13.741 |
| 24/06/2019 | 0,05% | 0,01 | 18,71 | 18,83 | 18,46 | 18,89 | 46M | 8.120 |
| 21/06/2019 | 0,27% | 0,05 | 18,70 | 18,81 | 18,58 | 19,00 | 47M | 11.643 |
| 19/06/2019 | 0,48% | 0,09 | 18,65 | 18,61 | 18,45 | 18,76 | 41M | 7.592 |
| 18/06/2019 | -0,22% | -0,04 | 18,56 | 18,72 | 18,30 | 18,92 | 91M | 10.536 |
| 17/06/2019 | -1,90% | -0,36 | 18,60 | 18,96 | 18,46 | 18,96 | 45M | 12.201 |
| 14/06/2019 | -0,73% | -0,14 | 18,96 | 19,03 | 18,82 | 19,15 | 27M | 6.688 |
| 13/06/2019 | -0,98% | -0,19 | 19,10 | 19,34 | 18,96 | 19,35 | 90M | 9.809 |
| 12/06/2019 | 0,47% | 0,09 | 19,29 | 19,27 | 19,10 | 19,40 | 41M | 8.950 |
| 11/06/2019 | -0,83% | -0,16 | 19,20 | 19,52 | 19,17 | 19,53 | 49M | 9.675 |
| 10/06/2019 | -2,32% | -0,46 | 19,36 | 19,74 | 19,20 | 19,81 | 61M | 14.690 |
| 07/06/2019 | -1,39% | -0,28 | 19,82 | 20,30 | 19,81 | 20,36 | 30M | 8.533 |
| 06/06/2019 | -0,05% | -0,01 | 20,10 | 20,34 | 20,01 | 20,35 | 65M | 13.555 |
| 05/06/2019 | -2,19% | -0,45 | 20,11 | 20,60 | 20,03 | 20,66 | 61M | 12.564 |
| 04/06/2019 | 4,84% | 0,95 | 20,56 | 19,92 | 19,85 | 21,08 | 130M | 14.541 |
| 03/06/2019 | -1,16% | -0,23 | 19,61 | 19,89 | 19,58 | 20,10 | 41M | 9.049 |
| 31/05/2019 | 3,87% | 0,74 | 19,84 | 19,13 | 18,98 | 19,86 | 88M | 9.688 |
| 30/05/2019 | 0,79% | 0,15 | 19,10 | 18,99 | 18,90 | 19,33 | 42M | 7.965 |
| 29/05/2019 | -0,84% | -0,16 | 18,95 | 19,15 | 18,85 | 19,21 | 43M | 8.161 |
Date,Open,High,Low,Close,Volume
18-Oct-19,18.85,18.99,18.76,18.99,56412803
17-Oct-19,18.90,18.90,18.62,18.85,41955772
16-Oct-19,18.68,19.00,18.32,18.87,39916638
15-Oct-19,18.81,18.87,18.60,18.69,57839921
14-Oct-19,19.03,19.06,18.75,18.75,156306897
11-Oct-19,18.89,19.20,18.79,18.94,28345517
10-Oct-19,18.87,18.89,18.55,18.59,30930191
09-Oct-19,18.98,19.19,18.77,18.86,27062881
08-Oct-19,18.70,19.18,18.55,18.99,62868986
07-Oct-19,19.17,19.17,18.67,18.68,36983320
04-Oct-19,19.22,19.26,18.86,19.26,18311945
03-Oct-19,19.09,19.13,18.80,19.12,25228989
02-Oct-19,19.30,19.30,18.96,19.05,34259682
01-Oct-19,19.70,19.70,19.25,19.35,28913553
30-Sep-19,19.15,19.60,19.15,19.60,35349204
27-Sep-19,19.30,19.42,19.11,19.11,17076129
26-Sep-19,19.21,19.42,19.07,19.30,45947987
25-Sep-19,19.12,19.24,18.76,19.12,42141608
24-Sep-19,19.46,19.48,19.06,19.06,29452021
23-Sep-19,19.33,19.51,19.25,19.33,33639388
20-Sep-19,19.66,19.66,19.20,19.25,49090148
19-Sep-19,19.55,19.79,19.49,19.62,32643071
18-Sep-19,19.51,19.69,19.29,19.42,22932616
17-Sep-19,19.27,19.49,19.27,19.49,27986564
16-Sep-19,19.45,19.68,19.24,19.30,21723841
13-Sep-19,19.84,19.84,19.29,19.38,24042397
12-Sep-19,19.79,19.85,19.58,19.74,26544448
11-Sep-19,19.36,19.66,19.26,19.66,38462167
10-Sep-19,19.28,19.34,19.06,19.30,29746218
09-Sep-19,19.76,19.83,19.10,19.24,55955217
06-Sep-19,19.95,20.02,19.63,19.71,19743983
05-Sep-19,20.00,20.35,19.78,19.88,25212095
04-Sep-19,20.10,20.13,19.76,19.82,30413015
03-Sep-19,20.17,20.19,19.82,19.83,35127251
02-Sep-19,20.00,20.36,19.88,20.15,32805553
30-Aug-19,19.62,20.10,19.54,20.10,61834746
29-Aug-19,19.42,19.65,19.41,19.45,49728078
28-Aug-19,19.56,19.56,19.15,19.36,35218775
27-Aug-19,19.50,19.74,19.12,19.44,47641268
26-Aug-19,19.37,19.51,19.12,19.29,113609336
23-Aug-19,19.34,19.54,19.01,19.08,27916251
22-Aug-19,19.55,19.66,19.40,19.60,32978714
21-Aug-19,19.60,19.68,19.26,19.59,36025335
20-Aug-19,19.67,19.72,19.16,19.35,80257917
19-Aug-19,19.75,19.92,19.48,19.75,86511765
16-Aug-19,19.61,19.85,19.38,19.85,58895476
15-Aug-19,20.00,20.01,19.23,19.48,82897533
14-Aug-19,20.42,20.48,19.76,19.90,63586638
13-Aug-19,20.42,20.69,20.27,20.42,71921847
12-Aug-19,20.60,20.60,20.03,20.42,49946750
09-Aug-19,20.60,20.79,20.45,20.61,42698948
08-Aug-19,20.33,20.76,20.28,20.56,65927160
07-Aug-19,20.30,20.30,19.71,20.25,77936689
06-Aug-19,19.77,20.30,19.71,20.30,70008603
05-Aug-19,19.76,19.79,19.52,19.76,74851071
02-Aug-19,19.60,19.99,19.51,19.85,56053669
01-Aug-19,19.40,19.78,19.26,19.60,104591226
31-Jul-19,19.28,19.55,19.10,19.29,63658983
30-Jul-19,19.32,19.37,19.00,19.28,45165813
29-Jul-19,19.36,19.39,18.95,19.30,29984632
26-Jul-19,19.17,19.40,19.10,19.26,40372681
25-Jul-19,19.48,19.49,18.73,19.07,98512676
24-Jul-19,19.67,19.74,19.35,19.55,33242894
23-Jul-19,19.79,19.88,19.47,19.67,64464175
22-Jul-19,19.25,19.62,19.25,19.62,66275994
19-Jul-19,19.30,19.45,18.93,19.19,37079231
18-Jul-19,19.30,19.49,19.08,19.24,34299939
17-Jul-19,19.20,19.43,19.01,19.25,29991022
16-Jul-19,19.50,19.58,19.11,19.15,33214822
15-Jul-19,19.75,19.91,19.38,19.40,26298001
12-Jul-19,20.02,20.14,19.47,19.64,33018321
11-Jul-19,20.05,20.06,19.76,19.90,32070762
10-Jul-19,19.75,20.07,19.65,19.96,56032161
08-Jul-19,19.53,19.82,19.48,19.65,46321997
05-Jul-19,19.70,19.73,19.23,19.48,64298261
04-Jul-19,19.40,19.77,19.37,19.62,42265596
03-Jul-19,18.90,19.30,18.53,19.30,47096328
02-Jul-19,18.78,19.03,18.73,18.85,39787411
01-Jul-19,19.18,19.18,18.66,18.66,50388079
28-Jun-19,19.20,19.28,18.90,18.90,81365811
27-Jun-19,18.39,19.06,18.21,19.06,55810659
26-Jun-19,18.34,18.56,18.19,18.40,60350141
25-Jun-19,18.63,18.69,18.18,18.20,46715540
24-Jun-19,18.83,18.89,18.46,18.71,46390097
21-Jun-19,18.81,19.00,18.58,18.70,47239002
19-Jun-19,18.61,18.76,18.45,18.65,40543970
18-Jun-19,18.72,18.92,18.30,18.56,90735071
17-Jun-19,18.96,18.96,18.46,18.60,44892210
14-Jun-19,19.03,19.15,18.82,18.96,27086238
13-Jun-19,19.34,19.35,18.96,19.10,90226034
12-Jun-19,19.27,19.40,19.10,19.29,40892164
11-Jun-19,19.52,19.53,19.17,19.20,49395999
10-Jun-19,19.74,19.81,19.20,19.36,61442970
07-Jun-19,20.30,20.36,19.81,19.82,30430721
06-Jun-19,20.34,20.35,20.01,20.10,64800259
05-Jun-19,20.60,20.66,20.03,20.11,60842803
04-Jun-19,19.92,21.08,19.85,20.56,130318991
03-Jun-19,19.89,20.10,19.58,19.61,40681083
31-May-19,19.13,19.86,18.98,19.84,88235488
30-May-19,18.99,19.33,18.90,19.10,41707862
29-May-19,19.15,19.21,18.85,18.95,43458176
28-May-19,19.00,19.34,18.89,19.11,43458176
27-May-19,18.80,19.14,18.69,18.70,43458176
24-May-19,19.05,19.09,18.62,18.62,43458176
23-May-19,19.10,19.15,18.93,19.00,43458176
22-May-19,18.93,19.15,18.81,19.12,43458176
21-May-19,18.00,18.87,18.00,18.80,43458176
20-May-19,17.35,18.10,17.22,17.94,43458176
17-May-19,16.99,17.28,16.87,17.28,43458176
16-May-19,17.00,17.13,16.85,16.99,43458176
15-May-19,17.12,17.28,16.85,17.10,43458176
14-May-19,17.25,17.42,16.94,17.25,43458176
13-May-19,17.20,17.27,17.00,17.12,43458176
10-May-19,17.61,17.79,17.26,17.39,43458176
09-May-19,17.57,17.98,17.44,17.60,43458176
08-May-19,17.61,17.88,17.44,17.44,43458176
07-May-19,17.41,17.63,17.17,17.63,43458176
06-May-19,17.40,17.57,17.22,17.57,43458176
03-May-19,17.65,17.73,17.44,17.53,43458176
02-May-19,17.48,17.51,17.15,17.50,43458176
30-Apr-19,17.71,17.80,17.41,17.51,43458176
29-Apr-19,17.81,18.00,17.58,17.59,43458176
26-Apr-19,17.40,17.80,17.32,17.80,43458176
25-Apr-19,17.40,17.64,17.02,17.52,43458176
24-Apr-19,17.77,17.77,17.12,17.40,43458176
23-Apr-19,17.24,17.85,17.20,17.68,43458176
22-Apr-19,17.02,17.19,16.85,17.19,43458176
18-Apr-19,17.01,17.09,16.80,17.03,43458176
17-Apr-19,17.13,17.32,16.84,17.01,43458176
16-Apr-19,17.25,17.44,16.90,17.02,43458176
15-Apr-19,16.95,17.30,16.82,17.30,43458176
12-Apr-19,16.79,17.41,16.38,16.81,43458176
11-Apr-19,17.10,17.10,16.63,16.76,43458176
10-Apr-19,17.60,17.74,16.74,17.10,43458176
*exoneração de responsabilidade