Cotação atual, histórico e gráfico do papel: ENBR3

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 ENBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	-0,46%	-0,09	19,61	19,63	19,56	19,80	73M	18.397
08/04/2021	0,05%	0,01	19,70	19,71	19,63	19,88	71M	11.831
07/04/2021	-0,61%	-0,12	19,69	19,81	19,56	19,97	59M	14.342
06/04/2021	-0,35%	-0,07	19,81	19,92	19,76	20,06	64M	9.760
05/04/2021	0,81%	0,16	19,88	19,86	19,84	20,04	49M	10.258
01/04/2021	-0,35%	-0,07	19,72	19,82	19,62	20,06	65M	13.829
31/03/2021	0,05%	0,01	19,79	19,80	19,65	19,94	51M	11.973
30/03/2021	2,38%	0,46	19,78	19,29	19,22	19,90	74M	17.162
29/03/2021	-0,46%	-0,09	19,32	19,40	19,18	19,52	65M	18.534
26/03/2021	0,47%	0,09	19,41	19,33	19,19	19,57	59M	13.055
25/03/2021	2,11%	0,40	19,32	18,87	18,77	19,54	84M	16.341

24/03/2021	-1,97%	-0,38	18,92	19,35	18,86	19,44	57M	11.920
23/03/2021	-1,03%	-0,20	19,30	19,45	19,27	19,65	54M	10.008
22/03/2021	-0,26%	-0,05	19,50	19,47	19,35	19,76	31M	8.230
19/03/2021	1,66%	0,32	19,55	19,23	19,13	19,64	77M	12.804
18/03/2021	-0,88%	-0,17	19,23	19,37	18,99	19,51	78M	17.749
17/03/2021	1,25%	0,24	19,40	18,98	18,83	19,43	79M	18.784
16/03/2021	0,26%	0,05	19,16	19,11	18,94	19,40	75M	17.785
15/03/2021	-0,05%	-0,01	19,11	19,11	19,04	19,39	74M	16.687
12/03/2021	0,90%	0,17	19,12	18,95	18,82	19,25	45M	9.482
11/03/2021	0,32%	0,06	18,95	18,95	18,91	19,30	89M	17.605
10/03/2021	2,94%	0,54	18,89	18,41	18,36	19,03	116M	21.041
09/03/2021	1,66%	0,30	18,35	18,08	18,01	18,52	85M	25.909
08/03/2021	-2,64%	-0,49	18,05	18,49	18,05	18,64	72M	17.681
05/03/2021	0,38%	0,07	18,54	18,49	18,29	18,67	57M	16.493
04/03/2021	3,18%	0,57	18,47	18,08	17,97	18,74	65M	15.227
03/03/2021	0,67%	0,12	17,90	17,75	17,32	18,10	63M	18.072
02/03/2021	1,08%	0,19	17,78	17,46	17,11	17,86	59M	18.502
01/03/2021	-2,33%	-0,42	17,59	18,24	17,53	18,31	65M	22.491
26/02/2021	-1,48%	-0,27	18,01	18,37	18,00	18,50	55M	11.900
25/02/2021	-0,16%	-0,03	18,28	18,31	18,20	18,66	75M	17.275
24/02/2021	0,27%	0,05	18,31	18,36	18,18	18,55	50M	11.861
23/02/2021	1,16%	0,21	18,26	18,17	18,08	18,52	95M	20.731
22/02/2021	-3,11%	-0,58	18,05	18,27	17,81	18,38	123M	33.003
19/02/2021	-0,16%	-0,03	18,63	18,66	18,57	18,85	43M	10.245
18/02/2021	-0,53%	-0,10	18,66	18,83	18,57	18,95	54M	15.442
17/02/2021	-0,85%	-0,16	18,76	18,92	18,61	18,98	44M	9.711
12/02/2021	-0,53%	-0,10	18,92	19,07	18,87	19,08	41M	9.304
11/02/2021	0,05%	0,01	19,02	19,12	19,02	19,31	42M	9.479
10/02/2021	-1,81%	-0,35	19,01	19,32	18,94	19,34	42M	11.776
09/02/2021	-0,72%	-0,14	19,36	19,40	19,23	19,57	37M	11.205
08/02/2021	-0,81%	-0,16	19,50	19,66	19,29	19,71	35M	9.658
05/02/2021	-1,21%	-0,24	19,66	19,93	19,57	19,94	45M	11.515
04/02/2021	-0,05%	-0,01	19,90	19,98	19,74	20,07	37M	10.493
03/02/2021	0,40%	0,08	19,91	19,85	19,78	20,19	64M	12.162
02/02/2021	1,69%	0,33	19,83	19,73	19,73	20,20	51M	15.110
01/02/2021	1,09%	0,21	19,50	19,54	19,22	19,64	40M	13.222
29/01/2021	-2,87%	-0,57	19,29	19,75	19,28	19,90	56M	14.505
28/01/2021	2,58%	0,50	19,86	19,29	19,28	19,96	54M	13.861
27/01/2021	0,89%	0,17	19,36	19,14	19,13	19,62	44M	11.606
26/01/2021	-1,39%	-0,27	19,19	19,39	19,08	19,61	67M	16.361
22/01/2021	-1,12%	-0,22	19,46	19,50	19,19	19,69	87M	11.410
21/01/2021	-1,85%	-0,37	19,68	20,04	19,60	20,13	27M	6.880
20/01/2021	-0,59%	-0,12	20,05	20,20	19,77	20,26	36M	8.537
19/01/2021	0,05%	0,01	20,17	20,24	20,02	20,40	36M	8.708
18/01/2021	-1,27%	-0,26	20,16	20,49	20,08	20,58	27M	7.650
15/01/2021	-0,39%	-0,08	20,42	20,38	20,18	20,64	49M	11.562
14/01/2021	3,07%	0,61	20,50	19,97	19,96	20,65	93M	18.630
13/01/2021	1,07%	0,21	19,89	19,68	19,54	19,94	61M	12.897
12/01/2021	1,92%	0,37	19,68	19,40	19,33	19,80	62M	13.662
11/01/2021	-0,26%	-0,05	19,31	19,24	19,13	19,54	62M	14.524
08/01/2021	4,31%	0,80	19,36	18,63	18,61	19,48	73M	17.309
07/01/2021	-2,21%	-0,42	18,56	19,07	18,51	19,07	62M	16.465
06/01/2021	-0,63%	-0,12	18,98	19,13	18,80	19,22	53M	15.790
05/01/2021	-2,35%	-0,46	19,10	19,25	18,90	19,32	81M	23.634
04/01/2021	-0,46%	-0,09	19,56	19,97	19,41	19,99	54M	13.319
30/12/2020	-0,91%	-0,18	19,65	19,85	19,64	19,95	89M	11.447
29/12/2020	0,00%	0,00	19,83	20,02	19,74	20,06	39M	12.221
28/12/2020	1,48%	0,29	19,83	19,69	19,55	19,89	32M	10.775
23/12/2020	0,15%	0,03	19,54	19,56	19,47	19,73	25M	6.639
22/12/2020	0,05%	0,01	19,51	19,54	19,45	19,69	28M	7.035
21/12/2020	-1,12%	-0,22	19,50	19,48	19,10	19,72	45M	12.117
18/12/2020	-0,60%	-0,12	19,72	19,92	19,67	19,97	47M	13.045
17/12/2020	-0,10%	-0,02	19,84	19,92	19,76	20,17	54M	12.432
16/12/2020	0,00%	0,00	19,86	19,89	19,62	20,07	65M	17.311
15/12/2020	1,79%	0,35	19,86	19,60	19,36	19,98	73M	17.190
14/12/2020	-1,12%	-0,22	19,51	19,75	19,48	20,00	43M	12.081
11/12/2020	2,23%	0,43	19,73	19,30	19,19	19,82	65M	15.023
10/12/2020	0,31%	0,06	19,30	19,31	19,00	19,47	51M	12.801
09/12/2020	0,47%	0,09	19,24	19,20	19,00	19,29	51M	12.655
08/12/2020	-0,10%	-0,02	19,15	19,17	19,07	19,34	38M	9.805
07/12/2020	-0,16%	-0,03	19,17	19,20	18,95	19,30	79M	13.006
04/12/2020	-0,98%	-0,19	19,20	19,50	19,11	19,55	44M	11.441
03/12/2020	2,54%	0,48	19,39	19,00	19,00	19,65	70M	19.896
02/12/2020	0,48%	0,09	18,91	18,82	18,78	19,21	44M	10.743
01/12/2020	1,46%	0,27	18,82	18,73	18,55	18,86	65M	17.776
30/11/2020	-1,80%	-0,34	18,55	18,89	18,55	19,03	68M	14.811
27/11/2020	0,37%	0,07	18,89	18,83	18,63	18,92	51M	12.248
26/11/2020	1,73%	0,32	18,82	18,50	18,36	18,86	49M	11.601
25/11/2020	-0,11%	-0,02	18,50	18,53	18,46	18,68	42M	9.722
24/11/2020	1,20%	0,22	18,52	18,31	18,26	18,60	61M	11.427
23/11/2020	-0,76%	-0,14	18,30	18,50	18,25	18,55	45M	10.256
20/11/2020	-1,71%	-0,32	18,44	18,77	18,44	18,87	48M	10.607
19/11/2020	-0,42%	-0,08	18,76	18,92	18,76	19,08	55M	11.352
18/11/2020	-0,79%	-0,15	18,84	19,00	18,80	19,13	45M	12.478
17/11/2020	0,11%	0,02	18,99	18,95	18,71	19,17	55M	13.559
16/11/2020	-0,05%	-0,01	18,97	19,11	18,92	19,30	78M	18.419
13/11/2020	2,04%	0,38	18,98	18,64	18,60	19,06	48M	12.934
12/11/2020	-0,96%	-0,18	18,60	18,78	18,57	19,23	100M	18.850
11/11/2020	0,37%	0,07	18,78	18,69	18,48	18,88	67M	16.967
10/11/2020	-0,32%	-0,06	18,71	18,80	18,55	18,93	49M	12.550
09/11/2020	1,35%	0,25	18,77	18,90	18,65	19,09	68M	18.029
06/11/2020	0,71%	0,13	18,52	18,34	18,27	18,65	38M	10.475
05/11/2020	3,03%	0,54	18,39	18,08	18,07	18,50	52M	13.418
04/11/2020	3,00%	0,52	17,85	17,44	17,36	17,89	41M	11.584
03/11/2020	1,94%	0,33	17,33	17,30	17,18	17,42	80M	24.384
30/10/2020	-2,69%	-0,47	17,00	17,45	16,99	17,45	79M	23.465
29/10/2020	-0,17%	-0,03	17,47	17,51	17,07	17,53	65M	15.939
28/10/2020	-3,37%	-0,61	17,50	17,95	17,39	17,96	51M	14.096
27/10/2020	0,44%	0,08	18,11	18,08	18,03	18,37	47M	10.347
26/10/2020	-0,28%	-0,05	18,03	18,12	17,95	18,36	64M	15.305
23/10/2020	-0,88%	-0,16	18,08	18,23	18,04	18,25	71M	13.123
22/10/2020	0,50%	0,09	18,24	18,18	18,01	18,37	74M	13.676
21/10/2020	0,28%	0,05	18,15	18,14	17,98	18,21	68M	16.108
20/10/2020	1,00%	0,18	18,10	18,00	17,87	18,16	69M	13.623
19/10/2020	-0,06%	-0,01	17,92	18,05	17,86	18,15	58M	13.735
16/10/2020	-0,28%	-0,05	17,93	17,98	17,90	18,17	58M	14.327
15/10/2020	-0,28%	-0,05	17,98	17,87	17,81	18,22	99M	17.582
14/10/2020	1,52%	0,27	18,03	17,80	17,74	18,19	62M	12.365
13/10/2020	0,11%	0,02	17,76	17,78	17,61	18,05	47M	11.478
09/10/2020	-0,56%	-0,10	17,74	17,80	17,68	18,02	50M	11.339
08/10/2020	1,77%	0,31	17,84	17,61	17,51	17,98	57M	11.157
07/10/2020	-0,11%	-0,02	17,53	17,60	17,33	17,75	42M	12.323
06/10/2020	0,29%	0,05	17,55	17,59	17,47	17,76	48M	12.245
05/10/2020	0,00%	0,00	17,50	17,68	17,26	17,68	105M	17.356
02/10/2020	-0,79%	-0,14	17,50	17,65	17,41	17,81	32M	9.777
01/10/2020	1,32%	0,23	17,64	17,54	17,27	17,69	55M	14.081
30/09/2020	-0,74%	-0,13	17,41	17,64	17,31	17,69	79M	13.622
29/09/2020	-0,57%	-0,10	17,54	17,70	17,36	17,72	79M	18.524
28/09/2020	-2,22%	-0,40	17,64	18,09	17,51	18,15	55M	12.808
25/09/2020	0,45%	0,08	18,04	17,90	17,75	18,04	63M	10.452
24/09/2020	0,50%	0,09	17,96	17,94	17,83	18,23	39M	8.843
23/09/2020	-2,03%	-0,37	17,87	18,22	17,82	18,36	40M	10.096
22/09/2020	-	-	18,24	18,25	18,06	18,40	34M	8.287

Date,Open,High,Low,Close,Volume
09-Apr-21,19.63,19.80,19.56,19.61,73453104
08-Apr-21,19.71,19.88,19.63,19.70,71340420
07-Apr-21,19.81,19.97,19.56,19.69,59000796
06-Apr-21,19.92,20.06,19.76,19.81,63917141
05-Apr-21,19.86,20.04,19.84,19.88,48776707
01-Apr-21,19.82,20.06,19.62,19.72,64887588
31-Mar-21,19.80,19.94,19.65,19.79,51006234
30-Mar-21,19.29,19.90,19.22,19.78,73743171
29-Mar-21,19.40,19.52,19.18,19.32,64912483
26-Mar-21,19.33,19.57,19.19,19.41,59286217
25-Mar-21,18.87,19.54,18.77,19.32,84470737
24-Mar-21,19.35,19.44,18.86,18.92,57117489
23-Mar-21,19.45,19.65,19.27,19.30,53864732
22-Mar-21,19.47,19.76,19.35,19.50,31021592
19-Mar-21,19.23,19.64,19.13,19.55,76807399
18-Mar-21,19.37,19.51,18.99,19.23,78481197
17-Mar-21,18.98,19.43,18.83,19.40,78500846
16-Mar-21,19.11,19.40,18.94,19.16,75458162
15-Mar-21,19.11,19.39,19.04,19.11,73944760
12-Mar-21,18.95,19.25,18.82,19.12,45330197
11-Mar-21,18.95,19.30,18.91,18.95,89220275
10-Mar-21,18.41,19.03,18.36,18.89,115864910
09-Mar-21,18.08,18.52,18.01,18.35,85065887
08-Mar-21,18.49,18.64,18.05,18.05,72373187
05-Mar-21,18.49,18.67,18.29,18.54,56623450
04-Mar-21,18.08,18.74,17.97,18.47,65352558
03-Mar-21,17.75,18.10,17.32,17.90,63451040
02-Mar-21,17.46,17.86,17.11,17.78,59457317
01-Mar-21,18.24,18.31,17.53,17.59,64657023
26-Feb-21,18.37,18.50,18.00,18.01,54925649
25-Feb-21,18.31,18.66,18.20,18.28,74657665
24-Feb-21,18.36,18.55,18.18,18.31,49822963
23-Feb-21,18.17,18.52,18.08,18.26,94990678
22-Feb-21,18.27,18.38,17.81,18.05,123267009
19-Feb-21,18.66,18.85,18.57,18.63,42863945
18-Feb-21,18.83,18.95,18.57,18.66,54456793
17-Feb-21,18.92,18.98,18.61,18.76,43959977
12-Feb-21,19.07,19.08,18.87,18.92,40580109
11-Feb-21,19.12,19.31,19.02,19.02,41988050
10-Feb-21,19.32,19.34,18.94,19.01,42045144
09-Feb-21,19.40,19.57,19.23,19.36,37474476
08-Feb-21,19.66,19.71,19.29,19.50,34782513
05-Feb-21,19.93,19.94,19.57,19.66,44604261
04-Feb-21,19.98,20.07,19.74,19.90,37393200
03-Feb-21,19.85,20.19,19.78,19.91,63588270
02-Feb-21,19.73,20.20,19.73,19.83,51407763
01-Feb-21,19.54,19.64,19.22,19.50,39560897
29-Jan-21,19.75,19.90,19.28,19.29,56399899
28-Jan-21,19.29,19.96,19.28,19.86,53710969
27-Jan-21,19.14,19.62,19.13,19.36,44392103
26-Jan-21,19.39,19.61,19.08,19.19,66736875
22-Jan-21,19.50,19.69,19.19,19.46,86895381
21-Jan-21,20.04,20.13,19.60,19.68,27302248
20-Jan-21,20.20,20.26,19.77,20.05,35741426
19-Jan-21,20.24,20.40,20.02,20.17,36124998
18-Jan-21,20.49,20.58,20.08,20.16,27469566
15-Jan-21,20.38,20.64,20.18,20.42,49214766
14-Jan-21,19.97,20.65,19.96,20.50,92629948
13-Jan-21,19.68,19.94,19.54,19.89,61111950
12-Jan-21,19.40,19.80,19.33,19.68,62200456
11-Jan-21,19.24,19.54,19.13,19.31,61858708
08-Jan-21,18.63,19.48,18.61,19.36,73208718
07-Jan-21,19.07,19.07,18.51,18.56,62365700
06-Jan-21,19.13,19.22,18.80,18.98,53410613
05-Jan-21,19.25,19.32,18.90,19.10,80691965
04-Jan-21,19.97,19.99,19.41,19.56,53957748
30-Dec-20,19.85,19.95,19.64,19.65,88655762
29-Dec-20,20.02,20.06,19.74,19.83,38883056
28-Dec-20,19.69,19.89,19.55,19.83,31917824
23-Dec-20,19.56,19.73,19.47,19.54,24825457
22-Dec-20,19.54,19.69,19.45,19.51,28341042
21-Dec-20,19.48,19.72,19.10,19.50,45433730
18-Dec-20,19.92,19.97,19.67,19.72,47049371
17-Dec-20,19.92,20.17,19.76,19.84,53506844
16-Dec-20,19.89,20.07,19.62,19.86,65237467
15-Dec-20,19.60,19.98,19.36,19.86,73034101
14-Dec-20,19.75,20.00,19.48,19.51,43288540
11-Dec-20,19.30,19.82,19.19,19.73,64709181
10-Dec-20,19.31,19.47,19.00,19.30,50531120
09-Dec-20,19.20,19.29,19.00,19.24,50638047
08-Dec-20,19.17,19.34,19.07,19.15,38486635
07-Dec-20,19.20,19.30,18.95,19.17,79463270
04-Dec-20,19.50,19.55,19.11,19.20,43627768
03-Dec-20,19.00,19.65,19.00,19.39,70316318
02-Dec-20,18.82,19.21,18.78,18.91,44155112
01-Dec-20,18.73,18.86,18.55,18.82,64636140
30-Nov-20,18.89,19.03,18.55,18.55,67891600
27-Nov-20,18.83,18.92,18.63,18.89,50595588
26-Nov-20,18.50,18.86,18.36,18.82,49204197
25-Nov-20,18.53,18.68,18.46,18.50,41726703
24-Nov-20,18.31,18.60,18.26,18.52,61190152
23-Nov-20,18.50,18.55,18.25,18.30,45452694
20-Nov-20,18.77,18.87,18.44,18.44,47856816
19-Nov-20,18.92,19.08,18.76,18.76,55292411
18-Nov-20,19.00,19.13,18.80,18.84,45429687
17-Nov-20,18.95,19.17,18.71,18.99,55286050
16-Nov-20,19.11,19.30,18.92,18.97,78425993
13-Nov-20,18.64,19.06,18.60,18.98,48037548
12-Nov-20,18.78,19.23,18.57,18.60,100096407
11-Nov-20,18.69,18.88,18.48,18.78,66813986
10-Nov-20,18.80,18.93,18.55,18.71,48710807
09-Nov-20,18.90,19.09,18.65,18.77,67949054
06-Nov-20,18.34,18.65,18.27,18.52,38264798
05-Nov-20,18.08,18.50,18.07,18.39,51589168
04-Nov-20,17.44,17.89,17.36,17.85,40967982
03-Nov-20,17.30,17.42,17.18,17.33,80436447
30-Oct-20,17.45,17.45,16.99,17.00,78533607
29-Oct-20,17.51,17.53,17.07,17.47,64653704
28-Oct-20,17.95,17.96,17.39,17.50,51434388
27-Oct-20,18.08,18.37,18.03,18.11,47064944
26-Oct-20,18.12,18.36,17.95,18.03,64318526
23-Oct-20,18.23,18.25,18.04,18.08,70796150
22-Oct-20,18.18,18.37,18.01,18.24,74097065
21-Oct-20,18.14,18.21,17.98,18.15,68210847
20-Oct-20,18.00,18.16,17.87,18.10,69309678
19-Oct-20,18.05,18.15,17.86,17.92,58020282
16-Oct-20,17.98,18.17,17.90,17.93,58225089
15-Oct-20,17.87,18.22,17.81,17.98,98664933
14-Oct-20,17.80,18.19,17.74,18.03,61553814
13-Oct-20,17.78,18.05,17.61,17.76,47283088
09-Oct-20,17.80,18.02,17.68,17.74,49631325
08-Oct-20,17.61,17.98,17.51,17.84,56940012
07-Oct-20,17.60,17.75,17.33,17.53,42408040
06-Oct-20,17.59,17.76,17.47,17.55,48355653
05-Oct-20,17.68,17.68,17.26,17.50,104534079
02-Oct-20,17.65,17.81,17.41,17.50,32417417
01-Oct-20,17.54,17.69,17.27,17.64,54503034
30-Sep-20,17.64,17.69,17.31,17.41,78566079
29-Sep-20,17.70,17.72,17.36,17.54,78629789
28-Sep-20,18.09,18.15,17.51,17.64,54750434
25-Sep-20,17.90,18.04,17.75,18.04,63364451
24-Sep-20,17.94,18.23,17.83,17.96,39281618
23-Sep-20,18.22,18.36,17.82,17.87,39845305
22-Sep-20,18.25,18.40,18.06,18.24,34386863

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENBR3

cotações, gráficos e mais...