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
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
22/09/2020-0,11%-0,0218,2418,2518,0618,4034M8.287
21/09/20201,00%0,1818,2618,0017,7618,3265M14.347
18/09/2020-2,53%-0,4718,0818,5018,0718,5354M11.278
17/09/2020-0,11%-0,0218,5518,4918,4018,6437M9.022
16/09/2020-0,16%-0,0318,5718,6618,5318,7733M9.245
15/09/20200,70%0,1318,6018,5418,3718,8048M11.341
14/09/20200,93%0,1718,4718,4418,3118,6637M10.035
11/09/2020-2,03%-0,3818,3018,7218,0718,7752M12.992
10/09/2020-2,30%-0,4418,6819,2218,6819,3134M8.678
09/09/20201,65%0,3119,1218,9618,9619,4346M11.561
08/09/2020-0,48%-0,0918,8118,8418,7118,9861M10.962
04/09/20200,64%0,1218,9018,8018,4918,9962M11.727
03/09/2020-0,16%-0,0318,7818,9218,4419,11154M18.803
02/09/2020-0,95%-0,1818,8119,0318,6519,1066M12.244
01/09/20201,61%0,3018,9918,7718,7719,7399M21.431
31/08/20206,62%1,1618,6918,1018,1018,92206M38.780
28/08/20202,28%0,3917,5317,2117,1517,6345M13.926
27/08/2020-0,92%-0,1617,1417,3317,1017,4637M11.590
26/08/2020-2,20%-0,3917,3017,6917,1117,8040M12.897
25/08/20200,17%0,0317,6917,7317,4517,7475M11.672
24/08/20200,91%0,1617,6617,5817,3017,6653M9.609
21/08/20201,10%0,1917,5017,2717,1517,5725M7.175
20/08/2020-0,46%-0,0817,3117,1517,0317,4328M8.277
19/08/2020-0,91%-0,1617,3917,5217,3017,6028M8.207
18/08/20201,80%0,3117,5517,5017,1417,6236M9.663
17/08/2020-1,99%-0,3517,2417,5716,9317,6541M11.676
14/08/20200,92%0,1617,5917,4717,3017,6729M9.101
13/08/2020-1,36%-0,2417,4317,7417,3817,8441M12.924
12/08/2020-0,51%-0,0917,6717,7517,4617,8762M13.200
11/08/2020-0,78%-0,1417,7617,9917,5718,0838M9.151
10/08/2020-0,44%-0,0817,9018,0317,6618,0431M9.863
07/08/2020-1,69%-0,3117,9818,1117,8418,2541M13.049
06/08/20202,64%0,4718,2917,8517,7418,2934M9.733
05/08/2020-0,61%-0,1117,8218,0617,6518,1540M11.701
04/08/2020-2,24%-0,4117,9318,2917,7418,4149M13.804
03/08/2020-1,19%-0,2218,3418,6418,2418,6844M11.911
31/07/20200,22%0,0418,5618,6418,3818,9450M10.826
30/07/20200,65%0,1218,5218,2818,1818,6841M9.307
29/07/20201,49%0,2718,4018,2118,1418,5434M7.830
28/07/2020-1,95%-0,3618,1318,4818,1018,5033M8.367
27/07/20200,71%0,1318,4918,3318,2518,7262M12.447
24/07/20202,28%0,4118,3617,9017,7018,4760M13.251
23/07/2020-0,88%-0,1617,9518,1217,9518,3732M8.501
22/07/20200,89%0,1618,1117,9917,9718,2336M9.195
21/07/2020-1,91%-0,3517,9518,3717,9518,3841M9.395
20/07/20201,22%0,2218,3018,2618,1218,5439M9.630
17/07/20202,96%0,5218,0817,6117,5618,1053M15.974
16/07/2020-0,85%-0,1517,5617,7017,4117,8682M12.838
15/07/20201,32%0,2317,7117,6717,4517,7453M16.607
14/07/2020-0,79%-0,1417,4817,6017,4317,7335M10.540
13/07/2020-0,56%-0,1017,6217,8917,5117,9237M9.286
10/07/2020-0,23%-0,0417,7217,7817,5917,8325M6.627
09/07/2020-1,06%-0,1917,7617,9417,7318,2033M7.850
08/07/20201,47%0,2617,9517,8017,8018,1533M8.958
07/07/2020-1,50%-0,2717,6918,0217,6718,1543M11.841
06/07/2020-1,05%-0,1917,9618,2917,8718,4663M15.556
03/07/20202,83%0,5018,1517,6517,6518,2227M6.950
02/07/2020-1,40%-0,2517,6518,1517,6318,3055M12.008
01/07/20202,76%0,4817,9017,5017,4918,0663M13.335
30/06/2020-0,17%-0,0317,4217,3617,2717,6756M11.707
29/06/20200,29%0,0517,4517,4017,3517,6035M10.427
26/06/2020-1,69%-0,3017,4017,6917,2217,7033M9.890
25/06/20200,85%0,1517,7017,6017,3417,7127M8.174
24/06/2020-0,06%-0,0117,5517,5517,2117,7030M8.330
23/06/2020-2,01%-0,3617,5618,3017,5618,3450M12.241
22/06/2020-1,54%-0,2817,9218,2817,9118,3431M8.479
19/06/20201,39%0,2518,2018,1318,0218,3779M9.826
18/06/2020-1,70%-0,3117,9518,2317,9518,3330M8.047
17/06/20203,63%0,6418,2617,6817,6618,5341M11.377
16/06/2020-0,84%-0,1517,6218,2317,5418,2334M10.910
15/06/2020-1,88%-0,3417,7717,8417,4517,9637M10.400
12/06/2020-0,17%-0,0318,1117,6617,3318,1156M16.748
10/06/2020-2,21%-0,4118,1418,7018,1118,7738M11.072
09/06/20201,26%0,2318,5518,2418,0718,6340M12.639
08/06/20202,92%0,5218,3218,0817,9018,4132M9.168
05/06/20200,45%0,0817,8018,2517,8018,2537M10.124
04/06/2020-1,39%-0,2517,7217,9017,6818,2229M7.358
03/06/20200,11%0,0217,9718,2217,9118,4667M13.186
02/06/20202,16%0,3817,9517,7817,4818,0344M12.296
01/06/2020-0,57%-0,1017,5717,7117,4517,7834M10.339
29/05/20201,49%0,2617,6717,4317,2317,9069M19.428
28/05/20200,64%0,1117,4117,4517,2617,4943M13.541
27/05/20200,76%0,1317,3017,3517,1017,7347M10.083
26/05/2020-0,29%-0,0517,1717,8116,9917,82107M10.031
25/05/20205,58%0,9117,2216,7916,6317,2838M8.515
22/05/2020-0,24%-0,0416,3116,2816,0716,5736M8.460
21/05/20203,88%0,6116,3515,8615,7616,4240M12.221
20/05/2020-1,50%-0,2415,7416,2315,7416,2939M10.523
19/05/2020-1,54%-0,2515,9816,0115,9216,4948M12.594
18/05/20203,84%0,6016,2316,0515,5916,4540M11.605
15/05/2020-0,82%-0,1315,6315,4615,3215,9646M12.294
14/05/20203,07%0,4715,7615,1614,8215,8848M15.156
13/05/2020-1,16%-0,1815,2915,5315,0215,6342M12.852
12/05/2020-0,26%-0,0415,4715,5015,4715,9135M11.241
11/05/2020-3,54%-0,5715,5116,0015,5116,2148M11.185
08/05/20200,69%0,1116,0816,3116,0216,3449M8.022
07/05/2020-5,11%-0,8615,9716,9015,9316,9362M18.194
06/05/2020-0,12%-0,0216,8316,9216,5116,9647M12.758
05/05/2020-0,53%-0,0916,8517,2016,8517,2927M6.629
04/05/2020-0,35%-0,0616,9416,5216,4817,1868M13.326
30/04/20200,18%0,0317,0016,7716,6217,19127M15.339
29/04/20200,59%0,1016,9717,1616,6417,2242M11.829
28/04/20201,81%0,3016,8717,0016,8717,4529M7.571
27/04/20203,50%0,5616,5716,5016,1316,8832M10.073
24/04/2020-5,55%-0,9416,0116,8615,5016,8975M24.238
23/04/2020-3,42%-0,6016,9517,7416,7517,8442M13.442
22/04/20202,09%0,3617,5517,2316,9117,7052M13.812
20/04/20202,32%0,3917,1916,5116,3217,1954M12.271
17/04/2020-0,77%-0,1316,8017,3416,6717,5658M11.972
16/04/2020-0,99%-0,1716,9317,1516,5617,1851M13.245
15/04/20200,77%0,1317,1016,6016,4217,3152M10.638
14/04/20203,54%0,5816,9716,5516,4617,3743M12.820
13/04/20201,86%0,3016,3916,0415,6716,5543M11.570
09/04/20200,94%0,1516,0916,2016,0616,6749M14.061
08/04/20200,38%0,0615,9416,0615,7216,4238M10.999
07/04/2020--15,8816,6515,8817,1248M13.242


*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


© 2017-2020 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