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
21/08/2023	0,12%	0,03	24,08	24,07	24,06	24,48	41M	1.182
18/08/2023	0,04%	0,01	24,05	24,09	24,05	24,16	13M	443
17/08/2023	0,04%	0,01	24,04	24,10	24,04	24,22	23M	596
16/08/2023	0,04%	0,01	24,03	24,07	24,03	24,67	36M	934
15/08/2023	0,00%	0,00	24,02	24,05	24,02	24,09	10M	415
14/08/2023	-0,04%	-0,01	24,02	24,05	24,01	24,14	13M	779
11/08/2023	0,12%	0,03	24,03	24,09	24,03	24,16	9M	545
10/08/2023	-0,21%	-0,05	24,00	24,07	24,00	24,16	11M	792
09/08/2023	0,33%	0,08	24,05	24,00	23,98	24,20	26M	1.297
08/08/2023	-2,52%	-0,62	23,97	24,20	23,97	24,37	17M	1.556
07/08/2023	2,76%	0,66	24,59	23,96	23,95	25,09	34M	1.227

04/08/2023	0,04%	0,01	23,93	23,94	23,93	24,03	8M	713
03/08/2023	0,04%	0,01	23,92	23,93	23,92	23,98	105M	2.130
02/08/2023	0,04%	0,01	23,91	23,93	23,91	24,05	44M	2.155
01/08/2023	0,04%	0,01	23,90	23,90	23,90	24,49	41M	1.738
31/07/2023	0,04%	0,01	23,89	23,91	23,89	23,94	29M	900
28/07/2023	0,08%	0,02	23,88	23,90	23,88	23,96	29M	988
27/07/2023	0,34%	0,08	23,86	23,88	23,86	23,95	43M	1.602
26/07/2023	-0,25%	-0,06	23,78	23,80	23,54	23,84	32M	2.286
25/07/2023	0,04%	0,01	23,84	23,87	23,84	23,90	54M	4.816
24/07/2023	-3,91%	-0,97	23,83	24,37	23,83	24,37	80M	4.372
21/07/2023	3,55%	0,85	24,80	23,94	23,81	26,00	135M	1.921
20/07/2023	0,67%	0,16	23,95	23,80	23,80	26,00	88M	2.597
19/07/2023	0,00%	0,00	23,79	23,79	23,79	23,83	66M	1.007
18/07/2023	0,08%	0,02	23,79	23,78	23,78	23,87	83M	2.718
17/07/2023	0,08%	0,02	23,77	23,77	23,77	23,79	237M	3.212
14/07/2023	0,04%	0,01	23,75	23,75	23,75	23,79	121M	2.489
13/07/2023	0,04%	0,01	23,74	23,74	23,74	23,75	108M	5.739
12/07/2023	0,21%	0,05	23,73	23,73	23,73	23,76	212M	6.418
11/07/2023	0,08%	0,02	23,68	23,55	23,55	23,73	116M	5.838
10/07/2023	0,00%	0,00	23,66	23,63	23,63	23,95	47M	3.423
07/07/2023	0,08%	0,02	23,66	23,63	23,51	23,68	120M	4.315
06/07/2023	0,04%	0,01	23,64	23,63	23,63	23,66	261M	4.491
05/07/2023	0,08%	0,02	23,63	23,62	23,62	23,67	271M	6.289
04/07/2023	-0,04%	-0,01	23,61	23,60	23,60	23,63	102M	6.610
03/07/2023	0,00%	0,00	23,62	23,60	23,57	23,62	206M	7.839
30/06/2023	0,13%	0,03	23,62	23,61	23,57	23,66	46M	6.758
29/06/2023	0,17%	0,04	23,59	23,57	23,56	23,67	44M	4.535
28/06/2023	-0,04%	-0,01	23,55	23,54	23,50	23,60	41M	5.223
27/06/2023	0,00%	0,00	23,56	23,53	23,50	23,59	281M	5.576
26/06/2023	0,13%	0,03	23,56	23,51	23,50	23,56	102M	4.285
23/06/2023	0,09%	0,02	23,53	23,55	23,49	23,59	141M	6.094
22/06/2023	0,00%	0,00	23,51	23,48	23,48	23,73	96M	5.362
21/06/2023	0,04%	0,01	23,51	23,48	23,47	23,53	81M	5.181
20/06/2023	0,21%	0,05	23,50	23,45	23,45	23,52	72M	5.890
19/06/2023	0,00%	0,00	23,45	23,45	23,44	23,48	55M	3.049
16/06/2023	0,09%	0,02	23,45	23,43	23,43	23,47	119M	6.036
15/06/2023	-0,04%	-0,01	23,43	23,44	23,43	23,47	59M	6.566
14/06/2023	0,13%	0,03	23,44	23,44	23,42	23,48	140M	9.120
13/06/2023	0,09%	0,02	23,41	23,39	23,38	23,43	174M	10.883
12/06/2023	0,04%	0,01	23,39	23,38	23,38	23,48	74M	6.487
09/06/2023	0,13%	0,03	23,38	23,35	23,34	23,43	77M	6.413
07/06/2023	0,09%	0,02	23,35	23,33	23,32	23,38	122M	5.647
06/06/2023	-0,04%	-0,01	23,33	23,31	23,28	23,38	90M	7.625
05/06/2023	0,21%	0,05	23,34	23,29	23,28	23,34	82M	5.186
02/06/2023	0,09%	0,02	23,29	23,27	23,26	23,33	78M	7.084
01/06/2023	1,17%	0,27	23,27	23,16	23,16	23,33	149M	11.599
31/05/2023	-0,04%	-0,01	23,00	23,01	22,94	23,07	98M	5.348
30/05/2023	-0,09%	-0,02	23,01	23,05	22,89	23,09	74M	6.087
29/05/2023	0,09%	0,02	23,03	23,00	22,92	23,09	21M	2.417
26/05/2023	0,79%	0,18	23,01	22,94	22,84	23,11	51M	4.591
25/05/2023	0,31%	0,07	22,83	22,85	22,83	22,98	98M	3.984
24/05/2023	-0,09%	-0,02	22,76	22,73	22,73	22,87	23M	2.966
23/05/2023	0,35%	0,08	22,78	22,74	22,70	22,78	28M	3.305
22/05/2023	-0,04%	-0,01	22,70	22,67	22,64	22,84	36M	3.685
19/05/2023	0,13%	0,03	22,71	22,70	22,65	22,77	39M	5.141
18/05/2023	0,04%	0,01	22,68	22,60	22,57	22,69	54M	6.061
17/05/2023	0,44%	0,10	22,67	22,63	22,56	22,70	53M	5.369
16/05/2023	-0,18%	-0,04	22,57	22,56	22,53	22,66	33M	5.375
15/05/2023	-0,04%	-0,01	22,61	22,62	22,51	22,62	42M	5.125
12/05/2023	-0,13%	-0,03	22,62	22,65	22,52	22,65	38M	5.764
11/05/2023	0,13%	0,03	22,65	22,57	22,54	22,65	43M	5.930
10/05/2023	0,22%	0,05	22,62	22,52	22,42	22,65	40M	4.913
09/05/2023	-0,04%	-0,01	22,57	22,52	22,51	22,61	30M	4.340
08/05/2023	0,00%	0,00	22,58	22,57	22,48	22,61	40M	5.995
05/05/2023	0,00%	0,00	22,58	22,55	22,45	22,69	31M	4.459
04/05/2023	0,53%	0,12	22,58	22,44	22,40	22,70	41M	7.669
03/05/2023	-0,13%	-0,03	22,46	22,38	22,26	22,48	40M	7.139
02/05/2023	-0,04%	-0,01	22,49	22,39	22,31	22,49	42M	6.269
28/04/2023	-0,22%	-0,05	22,50	22,52	22,34	22,70	44M	4.949
27/04/2023	0,67%	0,15	22,55	22,39	22,35	22,60	33M	4.566
26/04/2023	-0,27%	-0,06	22,40	22,45	22,34	22,49	25M	4.121
25/04/2023	0,18%	0,04	22,46	22,41	22,33	22,47	35M	5.064
24/04/2023	-0,18%	-0,04	22,42	22,45	22,29	22,50	61M	5.133
20/04/2023	0,54%	0,12	22,46	22,34	22,25	22,46	81M	5.170
19/04/2023	0,04%	0,01	22,34	22,24	22,20	22,39	125M	9.934
18/04/2023	-0,45%	-0,10	22,33	22,42	22,18	22,44	88M	5.406
17/04/2023	0,95%	0,21	22,43	22,20	22,18	22,45	47M	6.104
14/04/2023	0,18%	0,04	22,22	22,08	21,95	22,25	60M	6.895
13/04/2023	1,14%	0,25	22,18	21,93	21,76	22,26	123M	10.412
12/04/2023	-1,84%	-0,41	21,93	22,12	21,93	22,38	84M	10.808
11/04/2023	0,36%	0,08	22,34	22,26	22,24	22,40	83M	7.898
10/04/2023	0,00%	0,00	22,26	22,23	22,10	22,36	41M	5.045
06/04/2023	0,23%	0,05	22,26	22,15	22,08	22,26	52M	5.740
05/04/2023	-0,40%	-0,09	22,21	22,21	22,11	22,33	68M	6.652
04/04/2023	-0,22%	-0,05	22,30	22,27	22,19	22,37	53M	6.666
03/04/2023	0,04%	0,01	22,35	22,25	22,24	22,37	88M	9.976
31/03/2023	-0,09%	-0,02	22,34	22,36	22,29	22,39	63M	7.465
30/03/2023	0,04%	0,01	22,36	22,31	22,26	22,39	68M	7.446
29/03/2023	0,27%	0,06	22,35	22,28	22,15	22,40	85M	7.730
28/03/2023	0,59%	0,13	22,29	22,07	22,07	22,29	65M	7.390
27/03/2023	0,50%	0,11	22,16	22,09	22,04	22,23	100M	5.344
24/03/2023	0,73%	0,16	22,05	21,88	21,80	22,13	57M	5.574
23/03/2023	0,27%	0,06	21,89	21,83	21,75	22,00	130M	9.362
22/03/2023	0,32%	0,07	21,83	21,73	21,62	22,00	71M	5.570
21/03/2023	-0,27%	-0,06	21,76	21,77	21,68	21,89	147M	7.541
20/03/2023	-0,95%	-0,21	21,82	22,00	21,76	22,04	136M	12.923
17/03/2023	-0,09%	-0,02	22,03	22,01	22,00	22,14	266M	10.133
16/03/2023	-0,27%	-0,06	22,05	22,11	22,01	22,24	78M	9.853
15/03/2023	-0,09%	-0,02	22,11	21,95	21,95	22,24	81M	10.676
14/03/2023	0,18%	0,04	22,13	22,09	22,00	22,17	63M	7.101
13/03/2023	0,41%	0,09	22,09	22,00	21,91	22,17	84M	10.330
10/03/2023	-0,32%	-0,07	22,00	22,00	22,00	22,18	59M	7.393
09/03/2023	-0,76%	-0,17	22,07	22,20	22,04	22,25	156M	12.477
08/03/2023	0,00%	0,00	22,24	22,24	22,10	22,40	85M	11.186
07/03/2023	1,00%	0,22	22,24	22,00	22,00	22,28	123M	10.373
06/03/2023	-0,41%	-0,09	22,02	22,01	21,91	22,35	189M	17.988
03/03/2023	-1,82%	-0,41	22,11	22,43	21,83	22,58	318M	34.655
02/03/2023	14,72%	2,89	22,52	23,32	22,46	23,42	946M	57.696
01/03/2023	0,00%	0,00	19,63	19,64	19,31	19,68	66M	10.458
28/02/2023	-0,05%	-0,01	19,63	19,70	19,61	19,92	68M	9.363
27/02/2023	0,00%	0,00	19,64	19,65	19,57	19,79	40M	6.833
24/02/2023	-0,36%	-0,07	19,64	19,74	19,60	20,01	43M	7.156
23/02/2023	-0,55%	-0,11	19,71	19,85	19,68	19,97	51M	6.250
22/02/2023	-1,98%	-0,40	19,82	20,22	19,76	20,27	50M	7.969
17/02/2023	1,20%	0,24	20,22	19,94	19,94	20,29	52M	7.755
16/02/2023	0,50%	0,10	19,98	19,82	19,72	20,08	46M	5.793
15/02/2023	0,05%	0,01	19,88	19,82	19,78	20,08	57M	8.662
14/02/2023	-0,90%	-0,18	19,87	20,05	19,77	20,17	53M	7.456
13/02/2023	0,50%	0,10	20,05	19,82	19,75	20,20	46M	7.245
10/02/2023	1,22%	0,24	19,95	19,66	19,63	20,15	79M	11.503
09/02/2023	-3,29%	-0,67	19,71	20,38	19,71	20,44	130M	11.315
08/02/2023	2,21%	0,44	20,38	20,09	20,01	20,38	80M	11.266
07/02/2023	-	-	19,94	20,55	19,94	20,69	106M	12.038

Date,Open,High,Low,Close,Volume
21-Aug-23,24.07,24.48,24.06,24.08,41066793
18-Aug-23,24.09,24.16,24.05,24.05,12797198
17-Aug-23,24.10,24.22,24.04,24.04,23497547
16-Aug-23,24.07,24.67,24.03,24.03,36293351
15-Aug-23,24.05,24.09,24.02,24.02,10352467
14-Aug-23,24.05,24.14,24.01,24.02,13024021
11-Aug-23,24.09,24.16,24.03,24.03,8547609
10-Aug-23,24.07,24.16,24.00,24.00,10999574
09-Aug-23,24.00,24.20,23.98,24.05,26170982
08-Aug-23,24.20,24.37,23.97,23.97,16582762
07-Aug-23,23.96,25.09,23.95,24.59,33984323
04-Aug-23,23.94,24.03,23.93,23.93,8146489
03-Aug-23,23.93,23.98,23.92,23.92,104577842
02-Aug-23,23.93,24.05,23.91,23.91,43698500
01-Aug-23,23.90,24.49,23.90,23.90,40861770
31-Jul-23,23.91,23.94,23.89,23.89,28915271
28-Jul-23,23.90,23.96,23.88,23.88,28763334
27-Jul-23,23.88,23.95,23.86,23.86,42604684
26-Jul-23,23.80,23.84,23.54,23.78,31700269
25-Jul-23,23.87,23.90,23.84,23.84,53664136
24-Jul-23,24.37,24.37,23.83,23.83,79897736
21-Jul-23,23.94,26.00,23.81,24.80,135246208
20-Jul-23,23.80,26.00,23.80,23.95,87841648
19-Jul-23,23.79,23.83,23.79,23.79,66182975
18-Jul-23,23.78,23.87,23.78,23.79,82945517
17-Jul-23,23.77,23.79,23.77,23.77,236958152
14-Jul-23,23.75,23.79,23.75,23.75,120681441
13-Jul-23,23.74,23.75,23.74,23.74,107680939
12-Jul-23,23.73,23.76,23.73,23.73,211783455
11-Jul-23,23.55,23.73,23.55,23.68,116263189
10-Jul-23,23.63,23.95,23.63,23.66,46998844
07-Jul-23,23.63,23.68,23.51,23.66,119791118
06-Jul-23,23.63,23.66,23.63,23.64,261306680
05-Jul-23,23.62,23.67,23.62,23.63,270710615
04-Jul-23,23.60,23.63,23.60,23.61,101832166
03-Jul-23,23.60,23.62,23.57,23.62,206169726
30-Jun-23,23.61,23.66,23.57,23.62,46472572
29-Jun-23,23.57,23.67,23.56,23.59,44121516
28-Jun-23,23.54,23.60,23.50,23.55,40616349
27-Jun-23,23.53,23.59,23.50,23.56,281024751
26-Jun-23,23.51,23.56,23.50,23.56,101984418
23-Jun-23,23.55,23.59,23.49,23.53,141169081
22-Jun-23,23.48,23.73,23.48,23.51,96020802
21-Jun-23,23.48,23.53,23.47,23.51,81417112
20-Jun-23,23.45,23.52,23.45,23.50,71547184
19-Jun-23,23.45,23.48,23.44,23.45,54640444
16-Jun-23,23.43,23.47,23.43,23.45,118863649
15-Jun-23,23.44,23.47,23.43,23.43,58957377
14-Jun-23,23.44,23.48,23.42,23.44,139576278
13-Jun-23,23.39,23.43,23.38,23.41,174432253
12-Jun-23,23.38,23.48,23.38,23.39,73784505
09-Jun-23,23.35,23.43,23.34,23.38,77128383
07-Jun-23,23.33,23.38,23.32,23.35,122039931
06-Jun-23,23.31,23.38,23.28,23.33,89730715
05-Jun-23,23.29,23.34,23.28,23.34,81957689
02-Jun-23,23.27,23.33,23.26,23.29,78458404
01-Jun-23,23.16,23.33,23.16,23.27,149423781
31-May-23,23.01,23.07,22.94,23.00,97609099
30-May-23,23.05,23.09,22.89,23.01,74461676
29-May-23,23.00,23.09,22.92,23.03,20634885
26-May-23,22.94,23.11,22.84,23.01,50948345
25-May-23,22.85,22.98,22.83,22.83,98126950
24-May-23,22.73,22.87,22.73,22.76,23213956
23-May-23,22.74,22.78,22.70,22.78,27719717
22-May-23,22.67,22.84,22.64,22.70,36367377
19-May-23,22.70,22.77,22.65,22.71,38943097
18-May-23,22.60,22.69,22.57,22.68,54277736
17-May-23,22.63,22.70,22.56,22.67,52525567
16-May-23,22.56,22.66,22.53,22.57,33311591
15-May-23,22.62,22.62,22.51,22.61,41892248
12-May-23,22.65,22.65,22.52,22.62,38355544
11-May-23,22.57,22.65,22.54,22.65,43383533
10-May-23,22.52,22.65,22.42,22.62,40404577
09-May-23,22.52,22.61,22.51,22.57,30334607
08-May-23,22.57,22.61,22.48,22.58,40175276
05-May-23,22.55,22.69,22.45,22.58,30559928
04-May-23,22.44,22.70,22.40,22.58,40943533
03-May-23,22.38,22.48,22.26,22.46,40132890
02-May-23,22.39,22.49,22.31,22.49,41983840
28-Apr-23,22.52,22.70,22.34,22.50,43540666
27-Apr-23,22.39,22.60,22.35,22.55,33176826
26-Apr-23,22.45,22.49,22.34,22.40,25375734
25-Apr-23,22.41,22.47,22.33,22.46,34903749
24-Apr-23,22.45,22.50,22.29,22.42,61163036
20-Apr-23,22.34,22.46,22.25,22.46,81252630
19-Apr-23,22.24,22.39,22.20,22.34,125485401
18-Apr-23,22.42,22.44,22.18,22.33,88466956
17-Apr-23,22.20,22.45,22.18,22.43,47465980
14-Apr-23,22.08,22.25,21.95,22.22,59589932
13-Apr-23,21.93,22.26,21.76,22.18,123476839
12-Apr-23,22.12,22.38,21.93,21.93,84195494
11-Apr-23,22.26,22.40,22.24,22.34,82823907
10-Apr-23,22.23,22.36,22.10,22.26,41217960
06-Apr-23,22.15,22.26,22.08,22.26,52175721
05-Apr-23,22.21,22.33,22.11,22.21,67767193
04-Apr-23,22.27,22.37,22.19,22.30,53148195
03-Apr-23,22.25,22.37,22.24,22.35,87715435
31-Mar-23,22.36,22.39,22.29,22.34,63109245
30-Mar-23,22.31,22.39,22.26,22.36,67555211
29-Mar-23,22.28,22.40,22.15,22.35,84813708
28-Mar-23,22.07,22.29,22.07,22.29,64572036
27-Mar-23,22.09,22.23,22.04,22.16,99892664
24-Mar-23,21.88,22.13,21.80,22.05,57478044
23-Mar-23,21.83,22.00,21.75,21.89,129680069
22-Mar-23,21.73,22.00,21.62,21.83,71038890
21-Mar-23,21.77,21.89,21.68,21.76,147256675
20-Mar-23,22.00,22.04,21.76,21.82,135916942
17-Mar-23,22.01,22.14,22.00,22.03,266415878
16-Mar-23,22.11,22.24,22.01,22.05,77541731
15-Mar-23,21.95,22.24,21.95,22.11,81469389
14-Mar-23,22.09,22.17,22.00,22.13,63470925
13-Mar-23,22.00,22.17,21.91,22.09,84213508
10-Mar-23,22.00,22.18,22.00,22.00,58615711
09-Mar-23,22.20,22.25,22.04,22.07,156481482
08-Mar-23,22.24,22.40,22.10,22.24,85204620
07-Mar-23,22.00,22.28,22.00,22.24,122825660
06-Mar-23,22.01,22.35,21.91,22.02,188766191
03-Mar-23,22.43,22.58,21.83,22.11,317900561
02-Mar-23,23.32,23.42,22.46,22.52,946392274
01-Mar-23,19.64,19.68,19.31,19.63,66301399
28-Feb-23,19.70,19.92,19.61,19.63,67721077
27-Feb-23,19.65,19.79,19.57,19.64,39585896
24-Feb-23,19.74,20.01,19.60,19.64,42574250
23-Feb-23,19.85,19.97,19.68,19.71,51160409
22-Feb-23,20.22,20.27,19.76,19.82,49563698
17-Feb-23,19.94,20.29,19.94,20.22,52057896
16-Feb-23,19.82,20.08,19.72,19.98,46022815
15-Feb-23,19.82,20.08,19.78,19.88,57101536
14-Feb-23,20.05,20.17,19.77,19.87,53380323
13-Feb-23,19.82,20.20,19.75,20.05,45544453
10-Feb-23,19.66,20.15,19.63,19.95,78536471
09-Feb-23,20.38,20.44,19.71,19.71,130123041
08-Feb-23,20.09,20.38,20.01,20.38,80457026
07-Feb-23,20.55,20.69,19.94,19.94,106390093

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENBR3