ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ENBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/10/20190,74%0,1418,9918,8518,7618,9956M6.886
17/10/2019-0,11%-0,0218,8518,9018,6218,9042M8.325
16/10/20190,96%0,1818,8718,6818,3219,0040M11.115
15/10/2019-0,32%-0,0618,6918,8118,6018,8758M10.476
14/10/2019-1,00%-0,1918,7519,0318,7519,06156M7.440
11/10/20191,88%0,3518,9418,8918,7919,2028M8.491
10/10/2019-1,43%-0,2718,5918,8718,5518,8931M8.333
09/10/2019-0,68%-0,1318,8618,9818,7719,1927M6.617
08/10/20191,66%0,3118,9918,7018,5519,1863M9.986
07/10/2019-3,01%-0,5818,6819,1718,6719,1737M9.512
04/10/20190,73%0,1419,2619,2218,8619,2618M5.718
03/10/20190,37%0,0719,1219,0918,8019,1325M7.886
02/10/2019-1,55%-0,3019,0519,3018,9619,3034M10.295
01/10/2019-1,28%-0,2519,3519,7019,2519,7029M7.608
30/09/20192,56%0,4919,6019,1519,1519,6035M9.215
27/09/2019-0,98%-0,1919,1119,3019,1119,4217M5.048
26/09/20190,94%0,1819,3019,2119,0719,4246M10.075
25/09/20190,31%0,0619,1219,1218,7619,2442M12.731
24/09/2019-1,40%-0,2719,0619,4619,0619,4829M7.844
23/09/20190,42%0,0819,3319,3319,2519,5134M9.432
20/09/2019-1,89%-0,3719,2519,6619,2019,6649M9.644
19/09/20191,03%0,2019,6219,5519,4919,7933M8.364
18/09/2019-0,36%-0,0719,4219,5119,2919,6923M6.333
17/09/20190,98%0,1919,4919,2719,2719,4928M8.194
16/09/2019-0,41%-0,0819,3019,4519,2419,6822M6.742
13/09/2019-1,82%-0,3619,3819,8419,2919,8424M5.884
12/09/20190,41%0,0819,7419,7919,5819,8527M6.977
11/09/20191,87%0,3619,6619,3619,2619,6638M7.561
10/09/20190,31%0,0619,3019,2819,0619,3430M7.590
09/09/2019-2,38%-0,4719,2419,7619,1019,8356M11.968
06/09/2019-0,86%-0,1719,7119,9519,6320,0220M4.967
05/09/20190,30%0,0619,8820,0019,7820,3525M7.039
04/09/2019-0,05%-0,0119,8220,1019,7620,1330M7.530
03/09/2019-1,59%-0,3219,8320,1719,8220,1935M8.824
02/09/20190,25%0,0520,1520,0019,8820,3633M7.970
30/08/20193,34%0,6520,1019,6219,5420,1062M10.828
29/08/20190,46%0,0919,4519,4219,4119,6550M11.927
28/08/2019-0,41%-0,0819,3619,5619,1519,5635M9.467
27/08/20190,78%0,1519,4419,5019,1219,7448M10.765
26/08/20191,10%0,2119,2919,3719,1219,51114M10.643
23/08/2019-2,65%-0,5219,0819,3419,0119,5428M8.416
22/08/20190,05%0,0119,6019,5519,4019,6633M6.406
21/08/20191,24%0,2419,5919,6019,2619,6836M11.047
20/08/2019-2,03%-0,4019,3519,6719,1619,7280M15.169
19/08/2019-0,50%-0,1019,7519,7519,4819,9287M11.377
16/08/20191,90%0,3719,8519,6119,3819,8559M10.003
15/08/2019-2,11%-0,4219,4820,0019,2320,0183M11.789
14/08/2019-2,55%-0,5219,9020,4219,7620,4864M16.186
13/08/20190,00%0,0020,4220,4220,2720,6972M13.224
12/08/2019-0,92%-0,1920,4220,6020,0320,6050M7.902
09/08/20190,24%0,0520,6120,6020,4520,7943M9.082
08/08/20191,53%0,3120,5620,3320,2820,7666M12.244
07/08/2019-0,25%-0,0520,2520,3019,7120,3078M20.154
06/08/20192,73%0,5420,3019,7719,7120,3070M10.616
05/08/2019-0,45%-0,0919,7619,7619,5219,7975M14.929
02/08/20191,28%0,2519,8519,6019,5119,9956M11.228
01/08/20191,61%0,3119,6019,4019,2619,78105M15.258
31/07/20190,05%0,0119,2919,2819,1019,5564M14.326
30/07/2019-0,10%-0,0219,2819,3219,0019,3745M8.310
29/07/20190,21%0,0419,3019,3618,9519,3930M6.564
26/07/20191,00%0,1919,2619,1719,1019,4040M10.653
25/07/2019-2,46%-0,4819,0719,4818,7319,4999M12.732
24/07/2019-0,61%-0,1219,5519,6719,3519,7433M8.497
23/07/20190,25%0,0519,6719,7919,4719,8864M7.948
22/07/20192,24%0,4319,6219,2519,2519,6266M6.776
19/07/2019-0,26%-0,0519,1919,3018,9319,4537M8.286
18/07/2019-0,05%-0,0119,2419,3019,0819,4934M8.537
17/07/20190,52%0,1019,2519,2019,0119,4330M7.673
16/07/2019-1,29%-0,2519,1519,5019,1119,5833M7.136
15/07/2019-1,22%-0,2419,4019,7519,3819,9126M5.861
12/07/2019-1,31%-0,2619,6420,0219,4720,1433M7.776
11/07/2019-0,30%-0,0619,9020,0519,7620,0632M8.593
10/07/20191,58%0,3119,9619,7519,6520,0756M12.199
08/07/20190,87%0,1719,6519,5319,4819,8246M8.003
05/07/2019-0,71%-0,1419,4819,7019,2319,7364M8.128
04/07/20191,66%0,3219,6219,4019,3719,7742M7.735
03/07/20192,39%0,4519,3018,9018,5319,3047M8.312
02/07/20191,02%0,1918,8518,7818,7319,0340M8.097
01/07/2019-1,27%-0,2418,6619,1818,6619,1850M9.118
28/06/2019-0,84%-0,1618,9019,2018,9019,2881M14.572
27/06/20193,59%0,6619,0618,3918,2119,0656M9.758
26/06/20191,10%0,2018,4018,3418,1918,5660M9.775
25/06/2019-2,73%-0,5118,2018,6318,1818,6947M13.741
24/06/20190,05%0,0118,7118,8318,4618,8946M8.120
21/06/20190,27%0,0518,7018,8118,5819,0047M11.643
19/06/20190,48%0,0918,6518,6118,4518,7641M7.592
18/06/2019-0,22%-0,0418,5618,7218,3018,9291M10.536
17/06/2019-1,90%-0,3618,6018,9618,4618,9645M12.201
14/06/2019-0,73%-0,1418,9619,0318,8219,1527M6.688
13/06/2019-0,98%-0,1919,1019,3418,9619,3590M9.809
12/06/20190,47%0,0919,2919,2719,1019,4041M8.950
11/06/2019-0,83%-0,1619,2019,5219,1719,5349M9.675
10/06/2019-2,32%-0,4619,3619,7419,2019,8161M14.690
07/06/2019-1,39%-0,2819,8220,3019,8120,3630M8.533
06/06/2019-0,05%-0,0120,1020,3420,0120,3565M13.555
05/06/2019-2,19%-0,4520,1120,6020,0320,6661M12.564
04/06/20194,84%0,9520,5619,9219,8521,08130M14.541
03/06/2019-1,16%-0,2319,6119,8919,5820,1041M9.049
31/05/20193,87%0,7419,8419,1318,9819,8688M9.688
30/05/20190,79%0,1519,1018,9918,9019,3342M7.965
29/05/2019-0,84%-0,1618,9519,1518,8519,2143M8.161


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br