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
25/05/2020	5,58%	0,91	17,22	16,79	16,63	17,28	38M	8.515
22/05/2020	-0,24%	-0,04	16,31	16,28	16,07	16,57	36M	8.460
21/05/2020	3,88%	0,61	16,35	15,86	15,76	16,42	40M	12.221
20/05/2020	-1,50%	-0,24	15,74	16,23	15,74	16,29	39M	10.523
19/05/2020	-1,54%	-0,25	15,98	16,01	15,92	16,49	48M	12.594
18/05/2020	3,84%	0,60	16,23	16,05	15,59	16,45	40M	11.605

15/05/2020	-0,82%	-0,13	15,63	15,46	15,32	15,96	46M	12.294
14/05/2020	3,07%	0,47	15,76	15,16	14,82	15,88	48M	15.156
13/05/2020	-1,16%	-0,18	15,29	15,53	15,02	15,63	42M	12.852
12/05/2020	-0,26%	-0,04	15,47	15,50	15,47	15,91	35M	11.241
11/05/2020	-3,54%	-0,57	15,51	16,00	15,51	16,21	48M	11.185
08/05/2020	0,69%	0,11	16,08	16,31	16,02	16,34	49M	8.022
07/05/2020	-5,11%	-0,86	15,97	16,90	15,93	16,93	62M	18.194
06/05/2020	-0,12%	-0,02	16,83	16,92	16,51	16,96	47M	12.758
05/05/2020	-0,53%	-0,09	16,85	17,20	16,85	17,29	27M	6.629
04/05/2020	-0,35%	-0,06	16,94	16,52	16,48	17,18	68M	13.326
30/04/2020	0,18%	0,03	17,00	16,77	16,62	17,19	127M	15.339
29/04/2020	0,59%	0,10	16,97	17,16	16,64	17,22	42M	11.829
28/04/2020	1,81%	0,30	16,87	17,00	16,87	17,45	29M	7.571
27/04/2020	3,50%	0,56	16,57	16,50	16,13	16,88	32M	10.073
24/04/2020	-5,55%	-0,94	16,01	16,86	15,50	16,89	75M	24.238
23/04/2020	-3,42%	-0,60	16,95	17,74	16,75	17,84	42M	13.442
22/04/2020	2,09%	0,36	17,55	17,23	16,91	17,70	52M	13.812
20/04/2020	2,32%	0,39	17,19	16,51	16,32	17,19	54M	12.271
17/04/2020	-0,77%	-0,13	16,80	17,34	16,67	17,56	58M	11.972
16/04/2020	-0,99%	-0,17	16,93	17,15	16,56	17,18	51M	13.245
15/04/2020	0,77%	0,13	17,10	16,60	16,42	17,31	52M	10.638
14/04/2020	3,54%	0,58	16,97	16,55	16,46	17,37	43M	12.820
13/04/2020	1,86%	0,30	16,39	16,04	15,67	16,55	43M	11.570
09/04/2020	0,94%	0,15	16,09	16,20	16,06	16,67	49M	14.061
08/04/2020	0,38%	0,06	15,94	16,06	15,72	16,42	38M	10.999
07/04/2020	1,08%	0,17	15,88	16,65	15,88	17,12	48M	13.242
06/04/2020	7,53%	1,10	15,71	15,24	15,24	16,06	42M	12.724
03/04/2020	-4,01%	-0,61	14,61	15,30	14,50	15,31	63M	19.788
02/04/2020	-1,81%	-0,28	15,22	15,49	14,99	16,10	54M	13.532
01/04/2020	-4,79%	-0,78	15,50	15,40	15,31	15,84	39M	11.249
31/03/2020	-0,06%	-0,01	16,28	16,16	15,94	16,99	70M	17.306
30/03/2020	5,10%	0,79	16,29	15,45	15,36	16,32	43M	11.801
27/03/2020	-3,73%	-0,60	15,50	15,50	15,30	15,84	55M	15.324
26/03/2020	10,20%	1,49	16,10	14,79	14,79	16,51	85M	20.096
25/03/2020	3,76%	0,53	14,61	14,11	13,93	15,09	73M	18.078
24/03/2020	2,10%	0,29	14,08	14,40	14,00	14,82	80M	17.828
23/03/2020	-3,77%	-0,54	13,79	14,30	13,19	14,43	84M	24.837
20/03/2020	-3,04%	-0,45	14,33	14,97	14,07	15,12	116M	30.129
19/03/2020	-3,78%	-0,58	14,78	15,00	14,10	15,20	96M	25.095
18/03/2020	-9,11%	-1,54	15,36	16,00	14,45	16,71	81M	25.883
17/03/2020	4,64%	0,75	16,90	16,39	16,14	17,30	68M	20.073
16/03/2020	-10,33%	-1,86	16,15	16,37	15,83	16,71	66M	20.288
13/03/2020	10,76%	1,75	18,01	19,21	16,35	19,21	83M	20.755
12/03/2020	-12,77%	-2,38	16,26	17,00	15,70	17,08	74M	18.175
11/03/2020	-4,07%	-0,79	18,64	18,86	17,49	19,11	89M	25.155
10/03/2020	1,89%	0,36	19,43	19,97	18,87	20,08	91M	20.973
09/03/2020	-5,45%	-1,10	19,07	18,10	18,10	19,31	113M	27.819
06/03/2020	-3,08%	-0,64	20,17	20,38	19,91	20,59	122M	24.082
05/03/2020	-3,12%	-0,67	20,81	21,21	20,19	21,31	99M	16.160
04/03/2020	5,24%	1,07	21,48	20,71	20,63	21,81	128M	22.482
03/03/2020	-2,06%	-0,43	20,41	20,89	20,40	21,44	56M	13.155
02/03/2020	2,01%	0,41	20,84	20,43	20,22	20,92	114M	21.541
28/02/2020	1,69%	0,34	20,43	20,03	19,41	20,43	83M	18.189
27/02/2020	-3,41%	-0,71	20,09	20,58	20,09	20,75	87M	18.754
26/02/2020	-3,97%	-0,86	20,80	20,80	20,40	20,99	80M	18.566
21/02/2020	0,98%	0,21	21,66	21,46	21,18	21,66	46M	9.561
20/02/2020	-2,90%	-0,64	21,45	22,08	21,41	22,08	50M	13.159
19/02/2020	2,27%	0,49	22,09	21,70	21,70	22,09	78M	13.299
18/02/2020	0,28%	0,06	21,60	21,66	21,49	21,83	43M	9.976
17/02/2020	0,09%	0,02	21,54	21,61	21,45	21,71	61M	8.198
14/02/2020	-0,46%	-0,10	21,52	21,46	21,40	21,83	60M	10.674
13/02/2020	0,14%	0,03	21,62	21,45	21,40	21,92	76M	8.320
12/02/2020	1,08%	0,23	21,59	21,45	21,45	21,74	49M	12.208
11/02/2020	0,47%	0,10	21,36	21,28	20,99	21,48	152M	11.808
10/02/2020	-1,12%	-0,24	21,26	21,51	20,96	21,78	49M	11.436
07/02/2020	-3,28%	-0,73	21,50	22,21	21,50	22,21	50M	9.719
06/02/2020	-0,98%	-0,22	22,23	22,54	22,01	22,66	42M	7.857
05/02/2020	-0,27%	-0,06	22,45	22,70	22,33	22,79	106M	11.308
04/02/2020	-1,96%	-0,45	22,51	23,10	22,45	23,18	71M	12.273
03/02/2020	2,73%	0,61	22,96	22,38	22,26	23,16	73M	13.919
31/01/2020	0,54%	0,12	22,35	22,06	21,98	22,80	70M	14.292
30/01/2020	-1,24%	-0,28	22,23	22,39	21,87	22,45	90M	15.662
29/01/2020	-2,76%	-0,64	22,51	23,08	22,51	23,14	64M	12.388
28/01/2020	1,14%	0,26	23,15	22,85	22,76	23,32	38M	7.391
27/01/2020	-0,82%	-0,19	22,89	22,96	22,40	22,96	56M	11.354
24/01/2020	-0,52%	-0,12	23,08	23,25	23,01	23,30	35M	6.572
23/01/2020	1,40%	0,32	23,20	22,65	22,50	23,20	50M	10.013
22/01/2020	0,00%	0,00	22,88	22,92	22,50	23,00	63M	11.226
21/01/2020	-0,04%	-0,01	22,88	22,85	22,63	22,94	49M	8.470
20/01/2020	2,19%	0,49	22,89	22,43	22,35	22,89	45M	6.993
17/01/2020	0,00%	0,00	22,40	22,48	22,23	22,55	46M	8.405
16/01/2020	0,90%	0,20	22,40	22,23	22,01	22,40	54M	9.913
15/01/2020	-2,07%	-0,47	22,20	22,66	22,18	22,66	61M	12.381
14/01/2020	0,00%	0,00	22,67	22,67	22,46	22,71	118M	10.070
13/01/2020	0,00%	0,00	22,67	22,68	22,46	22,98	55M	11.956
10/01/2020	1,84%	0,41	22,67	22,26	22,18	22,92	84M	13.195
09/01/2020	2,49%	0,54	22,26	21,81	21,62	22,26	146M	10.283
08/01/2020	-0,14%	-0,03	21,72	21,84	21,46	21,84	76M	11.606
07/01/2020	-0,59%	-0,13	21,75	21,94	21,44	21,94	58M	12.337
06/01/2020	-0,77%	-0,17	21,88	21,94	21,56	21,94	77M	19.197
03/01/2020	0,64%	0,14	22,05	21,78	21,40	22,05	97M	17.377
02/01/2020	-0,86%	-0,19	21,91	22,00	21,77	22,14	67M	13.806
30/12/2019	1,70%	0,37	22,10	22,00	21,79	22,12	88M	13.167
27/12/2019	-0,23%	-0,05	21,73	21,89	21,66	21,92	51M	11.576
26/12/2019	1,26%	0,27	21,78	21,60	21,52	21,81	53M	13.934
23/12/2019	0,66%	0,14	21,51	21,42	21,04	21,55	60M	10.450
20/12/2019	0,99%	0,21	21,37	21,16	21,04	21,42	45M	9.912
19/12/2019	2,12%	0,44	21,16	20,66	20,57	21,21	51M	12.210
18/12/2019	1,07%	0,22	20,72	20,58	20,39	20,72	93M	18.247
17/12/2019	-0,53%	-0,11	20,50	20,61	20,34	20,94	118M	18.745
16/12/2019	-0,34%	-0,07	20,61	20,70	20,55	20,85	75M	14.428
13/12/2019	0,68%	0,14	20,68	20,69	20,24	20,69	101M	13.892
12/12/2019	0,20%	0,04	20,54	20,61	20,46	20,70	68M	17.553
11/12/2019	0,69%	0,14	20,50	20,38	20,32	20,72	69M	9.696
10/12/2019	0,05%	0,01	20,36	20,41	20,22	20,47	33M	7.629
09/12/2019	1,65%	0,33	20,35	20,10	20,06	20,48	46M	12.403
06/12/2019	-1,14%	-0,23	20,02	20,30	19,98	20,37	70M	12.561
05/12/2019	0,75%	0,15	20,25	20,15	20,03	20,36	34M	8.798
04/12/2019	0,35%	0,07	20,10	20,03	20,00	20,25	41M	9.595
03/12/2019	1,26%	0,25	20,03	19,88	19,83	20,11	48M	9.802
02/12/2019	-0,55%	-0,11	19,78	19,89	19,72	19,98	54M	13.267
29/11/2019	1,69%	0,33	19,89	19,66	19,62	20,00	62M	11.035
28/11/2019	1,45%	0,28	19,56	19,29	19,24	19,60	73M	5.759
27/11/2019	0,26%	0,05	19,28	19,24	19,21	19,64	46M	9.199
26/11/2019	0,79%	0,15	19,23	19,08	18,81	19,36	42M	7.842
25/11/2019	0,21%	0,04	19,08	19,04	18,98	19,13	27M	6.309
22/11/2019	0,21%	0,04	19,04	19,01	18,91	19,13	26M	6.315
21/11/2019	0,00%	0,00	19,00	19,05	18,86	19,20	37M	9.706
19/11/2019	-0,52%	-0,10	19,00	19,10	18,88	19,19	38M	8.476
18/11/2019	-0,26%	-0,05	19,10	19,22	19,01	19,30	34M	8.250
14/11/2019	1,43%	0,27	19,15	19,01	18,94	19,22	33M	7.891
13/11/2019	-0,42%	-0,08	18,88	18,90	18,76	19,01	28M	7.319
12/11/2019	1,28%	0,24	18,96	18,70	18,57	18,96	180M	10.001
11/11/2019	-0,27%	-0,05	18,72	18,77	18,49	18,80	46M	7.958
08/11/2019	-1,11%	-0,21	18,77	18,98	18,58	18,98	53M	8.212
07/11/2019	0,58%	0,11	18,98	18,88	18,83	19,03	24M	5.013
06/11/2019	0,37%	0,07	18,87	18,86	18,69	19,07	41M	8.238
05/11/2019	-	-	18,80	19,10	18,62	19,17	67M	9.183

Date,Open,High,Low,Close,Volume
25-May-20,16.79,17.28,16.63,17.22,37801152
22-May-20,16.28,16.57,16.07,16.31,36216581
21-May-20,15.86,16.42,15.76,16.35,39517094
20-May-20,16.23,16.29,15.74,15.74,38879322
19-May-20,16.01,16.49,15.92,15.98,47950835
18-May-20,16.05,16.45,15.59,16.23,39948185
15-May-20,15.46,15.96,15.32,15.63,45661568
14-May-20,15.16,15.88,14.82,15.76,47634310
13-May-20,15.53,15.63,15.02,15.29,41901228
12-May-20,15.50,15.91,15.47,15.47,34784081
11-May-20,16.00,16.21,15.51,15.51,48435216
08-May-20,16.31,16.34,16.02,16.08,49047261
07-May-20,16.90,16.93,15.93,15.97,61677748
06-May-20,16.92,16.96,16.51,16.83,47142996
05-May-20,17.20,17.29,16.85,16.85,26628463
04-May-20,16.52,17.18,16.48,16.94,68270736
30-Apr-20,16.77,17.19,16.62,17.00,126680270
29-Apr-20,17.16,17.22,16.64,16.97,42263496
28-Apr-20,17.00,17.45,16.87,16.87,29250107
27-Apr-20,16.50,16.88,16.13,16.57,32474410
24-Apr-20,16.86,16.89,15.50,16.01,75350906
23-Apr-20,17.74,17.84,16.75,16.95,41981826
22-Apr-20,17.23,17.70,16.91,17.55,52139061
20-Apr-20,16.51,17.19,16.32,17.19,54110681
17-Apr-20,17.34,17.56,16.67,16.80,58242283
16-Apr-20,17.15,17.18,16.56,16.93,51192978
15-Apr-20,16.60,17.31,16.42,17.10,51534202
14-Apr-20,16.55,17.37,16.46,16.97,43451348
13-Apr-20,16.04,16.55,15.67,16.39,42990323
09-Apr-20,16.20,16.67,16.06,16.09,48625128
08-Apr-20,16.06,16.42,15.72,15.94,37663739
07-Apr-20,16.65,17.12,15.88,15.88,47985066
06-Apr-20,15.24,16.06,15.24,15.71,41806632
03-Apr-20,15.30,15.31,14.50,14.61,63143446
02-Apr-20,15.49,16.10,14.99,15.22,54290530
01-Apr-20,15.40,15.84,15.31,15.50,39279552
31-Mar-20,16.16,16.99,15.94,16.28,70025449
30-Mar-20,15.45,16.32,15.36,16.29,43174374
27-Mar-20,15.50,15.84,15.30,15.50,55435925
26-Mar-20,14.79,16.51,14.79,16.10,84631284
25-Mar-20,14.11,15.09,13.93,14.61,73373176
24-Mar-20,14.40,14.82,14.00,14.08,79919282
23-Mar-20,14.30,14.43,13.19,13.79,83625128
20-Mar-20,14.97,15.12,14.07,14.33,115627454
19-Mar-20,15.00,15.20,14.10,14.78,96004657
18-Mar-20,16.00,16.71,14.45,15.36,80513236
17-Mar-20,16.39,17.30,16.14,16.90,68273770
16-Mar-20,16.37,16.71,15.83,16.15,65979180
13-Mar-20,19.21,19.21,16.35,18.01,82940167
12-Mar-20,17.00,17.08,15.70,16.26,73921189
11-Mar-20,18.86,19.11,17.49,18.64,89094021
10-Mar-20,19.97,20.08,18.87,19.43,91236306
09-Mar-20,18.10,19.31,18.10,19.07,113351934
06-Mar-20,20.38,20.59,19.91,20.17,121871930
05-Mar-20,21.21,21.31,20.19,20.81,98673369
04-Mar-20,20.71,21.81,20.63,21.48,128051950
03-Mar-20,20.89,21.44,20.40,20.41,56271271
02-Mar-20,20.43,20.92,20.22,20.84,114090617
28-Feb-20,20.03,20.43,19.41,20.43,82576838
27-Feb-20,20.58,20.75,20.09,20.09,86852037
26-Feb-20,20.80,20.99,20.40,20.80,79842296
21-Feb-20,21.46,21.66,21.18,21.66,46449314
20-Feb-20,22.08,22.08,21.41,21.45,50050253
19-Feb-20,21.70,22.09,21.70,22.09,77841064
18-Feb-20,21.66,21.83,21.49,21.60,42969400
17-Feb-20,21.61,21.71,21.45,21.54,60936635
14-Feb-20,21.46,21.83,21.40,21.52,59674238
13-Feb-20,21.45,21.92,21.40,21.62,76244720
12-Feb-20,21.45,21.74,21.45,21.59,48981929
11-Feb-20,21.28,21.48,20.99,21.36,152238729
10-Feb-20,21.51,21.78,20.96,21.26,49153400
07-Feb-20,22.21,22.21,21.50,21.50,50211879
06-Feb-20,22.54,22.66,22.01,22.23,42130607
05-Feb-20,22.70,22.79,22.33,22.45,106272280
04-Feb-20,23.10,23.18,22.45,22.51,71012351
03-Feb-20,22.38,23.16,22.26,22.96,72703602
31-Jan-20,22.06,22.80,21.98,22.35,70266603
30-Jan-20,22.39,22.45,21.87,22.23,89702714
29-Jan-20,23.08,23.14,22.51,22.51,63825292
28-Jan-20,22.85,23.32,22.76,23.15,38433934
27-Jan-20,22.96,22.96,22.40,22.89,55553234
24-Jan-20,23.25,23.30,23.01,23.08,34674935
23-Jan-20,22.65,23.20,22.50,23.20,49547656
22-Jan-20,22.92,23.00,22.50,22.88,63481429
21-Jan-20,22.85,22.94,22.63,22.88,48808401
20-Jan-20,22.43,22.89,22.35,22.89,45224035
17-Jan-20,22.48,22.55,22.23,22.40,46397234
16-Jan-20,22.23,22.40,22.01,22.40,54088219
15-Jan-20,22.66,22.66,22.18,22.20,61036382
14-Jan-20,22.67,22.71,22.46,22.67,117724116
13-Jan-20,22.68,22.98,22.46,22.67,54719538
10-Jan-20,22.26,22.92,22.18,22.67,84087756
09-Jan-20,21.81,22.26,21.62,22.26,146297375
08-Jan-20,21.84,21.84,21.46,21.72,76314137
07-Jan-20,21.94,21.94,21.44,21.75,57591950
06-Jan-20,21.94,21.94,21.56,21.88,77333577
03-Jan-20,21.78,22.05,21.40,22.05,97370480
02-Jan-20,22.00,22.14,21.77,21.91,67392181
30-Dec-19,22.00,22.12,21.79,22.10,87899844
27-Dec-19,21.89,21.92,21.66,21.73,51156797
26-Dec-19,21.60,21.81,21.52,21.78,53018448
23-Dec-19,21.42,21.55,21.04,21.51,60412155
20-Dec-19,21.16,21.42,21.04,21.37,44515804
19-Dec-19,20.66,21.21,20.57,21.16,50790521
18-Dec-19,20.58,20.72,20.39,20.72,92617402
17-Dec-19,20.61,20.94,20.34,20.50,118136522
16-Dec-19,20.70,20.85,20.55,20.61,74643469
13-Dec-19,20.69,20.69,20.24,20.68,101083314
12-Dec-19,20.61,20.70,20.46,20.54,67744039
11-Dec-19,20.38,20.72,20.32,20.50,69147653
10-Dec-19,20.41,20.47,20.22,20.36,32615231
09-Dec-19,20.10,20.48,20.06,20.35,46198683
06-Dec-19,20.30,20.37,19.98,20.02,70227618
05-Dec-19,20.15,20.36,20.03,20.25,34375880
04-Dec-19,20.03,20.25,20.00,20.10,40801470
03-Dec-19,19.88,20.11,19.83,20.03,47820337
02-Dec-19,19.89,19.98,19.72,19.78,53639099
29-Nov-19,19.66,20.00,19.62,19.89,62000191
28-Nov-19,19.29,19.60,19.24,19.56,73451232
27-Nov-19,19.24,19.64,19.21,19.28,46046168
26-Nov-19,19.08,19.36,18.81,19.23,41864738
25-Nov-19,19.04,19.13,18.98,19.08,27077363
22-Nov-19,19.01,19.13,18.91,19.04,26493178
21-Nov-19,19.05,19.20,18.86,19.00,37280753
19-Nov-19,19.10,19.19,18.88,19.00,37697154
18-Nov-19,19.22,19.30,19.01,19.10,33978326
14-Nov-19,19.01,19.22,18.94,19.15,33213992
13-Nov-19,18.90,19.01,18.76,18.88,28376963
12-Nov-19,18.70,18.96,18.57,18.96,179931833
11-Nov-19,18.77,18.80,18.49,18.72,46146244
08-Nov-19,18.98,18.98,18.58,18.77,53258497
07-Nov-19,18.88,19.03,18.83,18.98,23891258
06-Nov-19,18.86,19.07,18.69,18.87,41260880
05-Nov-19,19.10,19.17,18.62,18.80,67379457

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENBR3