papéis
login
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

empresa: enbr3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/2021-0,46%-0,0919,6119,6319,5619,8073M18.397
08/04/20210,05%0,0119,7019,7119,6319,8871M11.831
07/04/2021-0,61%-0,1219,6919,8119,5619,9759M14.342
06/04/2021-0,35%-0,0719,8119,9219,7620,0664M9.760
05/04/20210,81%0,1619,8819,8619,8420,0449M10.258
01/04/2021-0,35%-0,0719,7219,8219,6220,0665M13.829
31/03/20210,05%0,0119,7919,8019,6519,9451M11.973
30/03/20212,38%0,4619,7819,2919,2219,9074M17.162
29/03/2021-0,46%-0,0919,3219,4019,1819,5265M18.534
26/03/20210,47%0,0919,4119,3319,1919,5759M13.055
25/03/20212,11%0,4019,3218,8718,7719,5484M16.341
24/03/2021-1,97%-0,3818,9219,3518,8619,4457M11.920
23/03/2021-1,03%-0,2019,3019,4519,2719,6554M10.008
22/03/2021-0,26%-0,0519,5019,4719,3519,7631M8.230
19/03/20211,66%0,3219,5519,2319,1319,6477M12.804
18/03/2021-0,88%-0,1719,2319,3718,9919,5178M17.749
17/03/20211,25%0,2419,4018,9818,8319,4379M18.784
16/03/20210,26%0,0519,1619,1118,9419,4075M17.785
15/03/2021-0,05%-0,0119,1119,1119,0419,3974M16.687
12/03/20210,90%0,1719,1218,9518,8219,2545M9.482
11/03/20210,32%0,0618,9518,9518,9119,3089M17.605
10/03/20212,94%0,5418,8918,4118,3619,03116M21.041
09/03/20211,66%0,3018,3518,0818,0118,5285M25.909
08/03/2021-2,64%-0,4918,0518,4918,0518,6472M17.681
05/03/20210,38%0,0718,5418,4918,2918,6757M16.493
04/03/20213,18%0,5718,4718,0817,9718,7465M15.227
03/03/20210,67%0,1217,9017,7517,3218,1063M18.072
02/03/20211,08%0,1917,7817,4617,1117,8659M18.502
01/03/2021-2,33%-0,4217,5918,2417,5318,3165M22.491
26/02/2021-1,48%-0,2718,0118,3718,0018,5055M11.900
25/02/2021-0,16%-0,0318,2818,3118,2018,6675M17.275
24/02/20210,27%0,0518,3118,3618,1818,5550M11.861
23/02/20211,16%0,2118,2618,1718,0818,5295M20.731
22/02/2021-3,11%-0,5818,0518,2717,8118,38123M33.003
19/02/2021-0,16%-0,0318,6318,6618,5718,8543M10.245
18/02/2021-0,53%-0,1018,6618,8318,5718,9554M15.442
17/02/2021-0,85%-0,1618,7618,9218,6118,9844M9.711
12/02/2021-0,53%-0,1018,9219,0718,8719,0841M9.304
11/02/20210,05%0,0119,0219,1219,0219,3142M9.479
10/02/2021-1,81%-0,3519,0119,3218,9419,3442M11.776
09/02/2021-0,72%-0,1419,3619,4019,2319,5737M11.205
08/02/2021-0,81%-0,1619,5019,6619,2919,7135M9.658
05/02/2021-1,21%-0,2419,6619,9319,5719,9445M11.515
04/02/2021-0,05%-0,0119,9019,9819,7420,0737M10.493
03/02/20210,40%0,0819,9119,8519,7820,1964M12.162
02/02/20211,69%0,3319,8319,7319,7320,2051M15.110
01/02/20211,09%0,2119,5019,5419,2219,6440M13.222
29/01/2021-2,87%-0,5719,2919,7519,2819,9056M14.505
28/01/20212,58%0,5019,8619,2919,2819,9654M13.861
27/01/20210,89%0,1719,3619,1419,1319,6244M11.606
26/01/2021-1,39%-0,2719,1919,3919,0819,6167M16.361
22/01/2021-1,12%-0,2219,4619,5019,1919,6987M11.410
21/01/2021-1,85%-0,3719,6820,0419,6020,1327M6.880
20/01/2021-0,59%-0,1220,0520,2019,7720,2636M8.537
19/01/20210,05%0,0120,1720,2420,0220,4036M8.708
18/01/2021-1,27%-0,2620,1620,4920,0820,5827M7.650
15/01/2021-0,39%-0,0820,4220,3820,1820,6449M11.562
14/01/20213,07%0,6120,5019,9719,9620,6593M18.630
13/01/20211,07%0,2119,8919,6819,5419,9461M12.897
12/01/20211,92%0,3719,6819,4019,3319,8062M13.662
11/01/2021-0,26%-0,0519,3119,2419,1319,5462M14.524
08/01/20214,31%0,8019,3618,6318,6119,4873M17.309
07/01/2021-2,21%-0,4218,5619,0718,5119,0762M16.465
06/01/2021-0,63%-0,1218,9819,1318,8019,2253M15.790
05/01/2021-2,35%-0,4619,1019,2518,9019,3281M23.634
04/01/2021-0,46%-0,0919,5619,9719,4119,9954M13.319
30/12/2020-0,91%-0,1819,6519,8519,6419,9589M11.447
29/12/20200,00%0,0019,8320,0219,7420,0639M12.221
28/12/20201,48%0,2919,8319,6919,5519,8932M10.775
23/12/20200,15%0,0319,5419,5619,4719,7325M6.639
22/12/20200,05%0,0119,5119,5419,4519,6928M7.035
21/12/2020-1,12%-0,2219,5019,4819,1019,7245M12.117
18/12/2020-0,60%-0,1219,7219,9219,6719,9747M13.045
17/12/2020-0,10%-0,0219,8419,9219,7620,1754M12.432
16/12/20200,00%0,0019,8619,8919,6220,0765M17.311
15/12/20201,79%0,3519,8619,6019,3619,9873M17.190
14/12/2020-1,12%-0,2219,5119,7519,4820,0043M12.081
11/12/20202,23%0,4319,7319,3019,1919,8265M15.023
10/12/20200,31%0,0619,3019,3119,0019,4751M12.801
09/12/20200,47%0,0919,2419,2019,0019,2951M12.655
08/12/2020-0,10%-0,0219,1519,1719,0719,3438M9.805
07/12/2020-0,16%-0,0319,1719,2018,9519,3079M13.006
04/12/2020-0,98%-0,1919,2019,5019,1119,5544M11.441
03/12/20202,54%0,4819,3919,0019,0019,6570M19.896
02/12/20200,48%0,0918,9118,8218,7819,2144M10.743
01/12/20201,46%0,2718,8218,7318,5518,8665M17.776
30/11/2020-1,80%-0,3418,5518,8918,5519,0368M14.811
27/11/20200,37%0,0718,8918,8318,6318,9251M12.248
26/11/20201,73%0,3218,8218,5018,3618,8649M11.601
25/11/2020-0,11%-0,0218,5018,5318,4618,6842M9.722
24/11/20201,20%0,2218,5218,3118,2618,6061M11.427
23/11/2020-0,76%-0,1418,3018,5018,2518,5545M10.256
20/11/2020-1,71%-0,3218,4418,7718,4418,8748M10.607
19/11/2020-0,42%-0,0818,7618,9218,7619,0855M11.352
18/11/2020-0,79%-0,1518,8419,0018,8019,1345M12.478
17/11/20200,11%0,0218,9918,9518,7119,1755M13.559
16/11/2020-0,05%-0,0118,9719,1118,9219,3078M18.419
13/11/20202,04%0,3818,9818,6418,6019,0648M12.934
12/11/2020-0,96%-0,1818,6018,7818,5719,23100M18.850
11/11/20200,37%0,0718,7818,6918,4818,8867M16.967
10/11/2020-0,32%-0,0618,7118,8018,5518,9349M12.550
09/11/20201,35%0,2518,7718,9018,6519,0968M18.029
06/11/20200,71%0,1318,5218,3418,2718,6538M10.475
05/11/20203,03%0,5418,3918,0818,0718,5052M13.418
04/11/20203,00%0,5217,8517,4417,3617,8941M11.584
03/11/20201,94%0,3317,3317,3017,1817,4280M24.384
30/10/2020-2,69%-0,4717,0017,4516,9917,4579M23.465
29/10/2020-0,17%-0,0317,4717,5117,0717,5365M15.939
28/10/2020-3,37%-0,6117,5017,9517,3917,9651M14.096
27/10/20200,44%0,0818,1118,0818,0318,3747M10.347
26/10/2020-0,28%-0,0518,0318,1217,9518,3664M15.305
23/10/2020-0,88%-0,1618,0818,2318,0418,2571M13.123
22/10/20200,50%0,0918,2418,1818,0118,3774M13.676
21/10/20200,28%0,0518,1518,1417,9818,2168M16.108
20/10/20201,00%0,1818,1018,0017,8718,1669M13.623
19/10/2020-0,06%-0,0117,9218,0517,8618,1558M13.735
16/10/2020-0,28%-0,0517,9317,9817,9018,1758M14.327
15/10/2020-0,28%-0,0517,9817,8717,8118,2299M17.582
14/10/20201,52%0,2718,0317,8017,7418,1962M12.365
13/10/20200,11%0,0217,7617,7817,6118,0547M11.478
09/10/2020-0,56%-0,1017,7417,8017,6818,0250M11.339
08/10/20201,77%0,3117,8417,6117,5117,9857M11.157
07/10/2020-0,11%-0,0217,5317,6017,3317,7542M12.323
06/10/20200,29%0,0517,5517,5917,4717,7648M12.245
05/10/20200,00%0,0017,5017,6817,2617,68105M17.356
02/10/2020-0,79%-0,1417,5017,6517,4117,8132M9.777
01/10/20201,32%0,2317,6417,5417,2717,6955M14.081
30/09/2020-0,74%-0,1317,4117,6417,3117,6979M13.622
29/09/2020-0,57%-0,1017,5417,7017,3617,7279M18.524
28/09/2020-2,22%-0,4017,6418,0917,5118,1555M12.808
25/09/20200,45%0,0818,0417,9017,7518,0463M10.452
24/09/20200,50%0,0917,9617,9417,8318,2339M8.843
23/09/2020-2,03%-0,3717,8718,2217,8218,3640M10.096
22/09/2020--18,2418,2518,0618,4034M8.287


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito