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
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
22/09/2020-0,11%-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--17,4817,6017,4317,7335M10.540


*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