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
16/09/2021	0,67%	0,12	18,15	17,93	17,84	18,21	90M	13.156
15/09/2021	-0,93%	-0,17	18,03	18,19	17,90	18,19	58M	8.850
14/09/2021	-0,16%	-0,03	18,20	18,30	18,07	18,39	35M	8.036
13/09/2021	1,67%	0,30	18,23	18,25	18,04	18,34	40M	10.476
10/09/2021	-0,88%	-0,16	17,93	18,26	17,89	18,35	56M	12.045
09/09/2021	2,09%	0,37	18,09	17,77	17,71	18,29	73M	14.809
08/09/2021	-4,27%	-0,79	17,72	18,44	17,72	18,44	59M	14.354
06/09/2021	0,93%	0,17	18,51	18,31	18,21	18,64	36M	9.124
03/09/2021	-1,13%	-0,21	18,34	18,56	18,32	18,62	89M	15.684
02/09/2021	-1,07%	-0,20	18,55	18,69	18,48	18,78	58M	13.650
01/09/2021	1,68%	0,31	18,75	18,50	18,50	18,93	54M	12.206

31/08/2021	0,00%	0,00	18,44	18,41	18,31	18,66	35M	7.313
30/08/2021	-0,91%	-0,17	18,44	18,53	18,32	18,54	36M	9.218
27/08/2021	0,92%	0,17	18,61	18,50	18,32	18,63	33M	7.334
26/08/2021	-1,28%	-0,24	18,44	18,59	18,44	18,75	45M	11.480
25/08/2021	1,08%	0,20	18,68	18,48	18,34	18,73	51M	10.074
24/08/2021	2,33%	0,42	18,48	18,20	18,05	18,54	45M	8.546
23/08/2021	-1,90%	-0,35	18,06	18,40	18,04	18,44	34M	9.823
20/08/2021	2,45%	0,44	18,41	17,83	17,81	18,45	59M	13.975
19/08/2021	3,39%	0,59	17,97	17,26	17,18	18,09	72M	14.934
18/08/2021	-0,63%	-0,11	17,38	17,51	17,32	17,62	61M	16.484
17/08/2021	-0,68%	-0,12	17,49	17,54	17,30	17,75	69M	14.453
16/08/2021	-0,17%	-0,03	17,61	17,55	17,53	17,84	51M	12.049
13/08/2021	1,44%	0,25	17,64	17,51	17,48	17,70	51M	12.104
12/08/2021	-0,57%	-0,10	17,39	17,55	17,39	17,68	50M	14.601
11/08/2021	1,16%	0,20	17,49	17,36	17,19	17,71	70M	17.404
10/08/2021	-0,92%	-0,16	17,29	17,49	17,25	17,56	49M	14.541
09/08/2021	1,45%	0,25	17,45	17,21	17,20	17,52	34M	10.348
06/08/2021	0,53%	0,09	17,20	17,11	17,11	17,42	40M	12.184
05/08/2021	-0,41%	-0,07	17,11	17,38	17,10	17,47	50M	11.045
04/08/2021	-0,75%	-0,13	17,18	17,23	16,96	17,35	51M	12.396
03/08/2021	-0,06%	-0,01	17,31	17,36	17,02	17,39	42M	9.473
02/08/2021	1,11%	0,19	17,32	17,25	17,25	17,62	46M	10.343
30/07/2021	-1,61%	-0,28	17,13	17,39	17,13	17,50	64M	10.195
29/07/2021	-1,47%	-0,26	17,41	17,69	17,41	17,71	29M	6.070
28/07/2021	0,40%	0,07	17,67	17,62	17,49	17,71	43M	8.985
27/07/2021	-0,79%	-0,14	17,60	17,81	17,56	17,84	52M	9.661
26/07/2021	-0,78%	-0,14	17,74	17,90	17,67	17,90	43M	9.831
23/07/2021	-1,00%	-0,18	17,88	18,06	17,82	18,10	25M	5.833
22/07/2021	1,01%	0,18	18,06	17,88	17,86	18,20	34M	7.440
21/07/2021	0,22%	0,04	17,88	17,84	17,76	17,99	29M	7.456
20/07/2021	-0,22%	-0,04	17,84	17,88	17,76	18,00	32M	7.342
19/07/2021	0,39%	0,07	17,88	17,74	17,68	18,01	58M	12.322
16/07/2021	0,74%	0,13	17,81	17,74	17,69	18,04	46M	8.236
15/07/2021	-0,34%	-0,06	17,68	17,73	17,55	17,82	46M	9.506
14/07/2021	0,40%	0,07	17,74	17,77	17,64	17,85	34M	7.826
13/07/2021	-0,17%	-0,03	17,67	17,69	17,56	17,73	30M	6.482
12/07/2021	1,09%	0,19	17,70	17,56	17,40	17,70	56M	13.211
08/07/2021	-0,62%	-0,11	17,51	17,56	17,43	17,68	33M	8.971
07/07/2021	0,23%	0,04	17,62	17,71	17,49	17,73	37M	9.963
06/07/2021	-0,62%	-0,11	17,58	17,67	17,51	17,69	36M	9.750
05/07/2021	-0,45%	-0,08	17,69	17,78	17,65	17,79	25M	6.137
02/07/2021	1,14%	0,20	17,77	17,63	17,60	17,85	35M	7.195
01/07/2021	-0,62%	-0,11	17,57	17,76	17,51	17,81	49M	11.412
30/06/2021	-0,90%	-0,16	17,68	17,84	17,61	17,87	72M	13.183
29/06/2021	-0,94%	-0,17	17,84	18,05	17,74	18,08	60M	12.054
28/06/2021	-1,15%	-0,21	18,01	18,22	18,01	18,25	46M	10.520
25/06/2021	-1,88%	-0,35	18,22	18,58	18,06	18,58	61M	12.745
24/06/2021	-0,11%	-0,02	18,57	18,63	18,48	18,64	50M	8.718
23/06/2021	-0,69%	-0,13	18,59	18,73	18,52	18,82	58M	11.870
22/06/2021	-0,43%	-0,08	18,72	18,79	18,48	18,79	76M	14.816
21/06/2021	-1,93%	-0,37	18,80	19,22	18,76	19,22	59M	13.306
18/06/2021	1,81%	0,34	19,17	18,86	18,74	19,17	105M	15.470
17/06/2021	0,64%	0,12	18,83	18,71	18,66	18,92	50M	10.183
16/06/2021	-1,99%	-0,38	18,71	19,08	18,67	19,12	80M	17.328
15/06/2021	0,74%	0,14	19,09	19,02	18,86	19,10	70M	11.739
14/06/2021	2,10%	0,39	18,95	18,68	18,65	19,20	99M	13.594
11/06/2021	-1,54%	-0,29	18,56	18,90	18,47	18,94	60M	12.016
10/06/2021	0,80%	0,15	18,85	18,79	18,73	18,90	37M	7.259
09/06/2021	-0,58%	-0,11	18,70	18,84	18,67	18,85	46M	9.240
08/06/2021	-1,72%	-0,33	18,81	19,12	18,65	19,15	66M	12.401
07/06/2021	1,75%	0,33	19,14	18,89	18,85	19,22	45M	9.746
04/06/2021	0,59%	0,11	18,81	18,69	18,57	18,88	33M	7.699
02/06/2021	0,00%	0,00	18,70	18,81	18,66	18,88	55M	12.278
01/06/2021	0,27%	0,05	18,70	18,73	18,61	18,82	59M	11.500
31/05/2021	0,00%	0,00	18,65	18,73	18,57	18,82	39M	9.993
28/05/2021	-1,74%	-0,33	18,65	18,94	18,57	18,94	59M	10.989
27/05/2021	0,00%	0,00	18,98	19,03	18,82	19,11	56M	10.336
26/05/2021	-0,21%	-0,04	18,98	19,10	18,88	19,26	62M	13.095
25/05/2021	0,42%	0,08	19,02	19,03	18,99	19,15	43M	9.262
24/05/2021	1,72%	0,32	18,94	18,67	18,66	19,03	44M	8.264
21/05/2021	-0,11%	-0,02	18,62	18,67	18,54	18,75	33M	7.835
20/05/2021	0,16%	0,03	18,64	18,66	18,52	18,73	53M	10.039
19/05/2021	1,09%	0,20	18,61	18,41	18,40	18,86	146M	12.633
18/05/2021	-0,27%	-0,05	18,41	18,48	18,31	18,50	55M	10.053
17/05/2021	0,00%	0,00	18,46	18,51	18,41	18,59	39M	9.224
14/05/2021	0,33%	0,06	18,46	18,61	18,44	18,75	40M	9.108
13/05/2021	0,71%	0,13	18,40	18,40	18,34	18,66	73M	18.262
12/05/2021	-0,76%	-0,14	18,27	18,41	18,13	18,46	61M	14.874
11/05/2021	0,33%	0,06	18,41	18,30	18,11	18,56	128M	13.331
10/05/2021	-0,70%	-0,13	18,35	18,53	18,25	18,55	94M	14.792
07/05/2021	0,54%	0,10	18,48	18,44	18,34	18,54	150M	19.241
06/05/2021	-0,65%	-0,12	18,38	18,52	18,35	18,60	64M	11.197
05/05/2021	-0,80%	-0,15	18,50	18,73	18,33	18,74	77M	15.270
04/05/2021	-0,53%	-0,10	18,65	18,87	18,63	18,91	49M	12.252
03/05/2021	-0,21%	-0,04	18,75	18,79	18,73	19,11	50M	12.860
30/04/2021	-1,73%	-0,33	18,79	19,00	18,72	19,19	100M	19.946
29/04/2021	1,92%	0,36	19,12	18,84	18,76	19,20	84M	22.311
28/04/2021	0,97%	0,18	18,76	18,66	18,54	18,86	50M	13.230
27/04/2021	-1,48%	-0,28	18,58	18,81	18,57	18,88	50M	14.013
26/04/2021	-1,41%	-0,27	18,86	19,17	18,71	19,25	51M	10.467
23/04/2021	1,16%	0,22	19,13	18,97	18,78	19,13	55M	11.024
22/04/2021	-0,99%	-0,19	18,91	19,15	18,88	19,21	45M	11.464
20/04/2021	1,33%	0,25	19,10	18,84	18,79	19,20	43M	9.745
19/04/2021	-0,79%	-0,15	18,85	18,91	18,77	19,02	54M	12.097
16/04/2021	1,33%	0,25	19,00	18,75	18,68	19,00	78M	17.123
15/04/2021	0,81%	0,15	18,75	18,68	18,55	18,81	81M	17.379
14/04/2021	-2,16%	-0,41	18,60	19,08	18,55	19,14	91M	17.475
13/04/2021	0,32%	0,06	19,01	18,92	18,77	19,13	46M	9.089
12/04/2021	-3,37%	-0,66	18,95	18,82	18,73	19,02	46M	9.809
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	-	-	18,05	18,49	18,05	18,64	72M	17.681

Date,Open,High,Low,Close,Volume
16-Sep-21,17.93,18.21,17.84,18.15,90420981
15-Sep-21,18.19,18.19,17.90,18.03,58364388
14-Sep-21,18.30,18.39,18.07,18.20,35061455
13-Sep-21,18.25,18.34,18.04,18.23,39785794
10-Sep-21,18.26,18.35,17.89,17.93,56069797
09-Sep-21,17.77,18.29,17.71,18.09,72954193
08-Sep-21,18.44,18.44,17.72,17.72,59052766
06-Sep-21,18.31,18.64,18.21,18.51,35785176
03-Sep-21,18.56,18.62,18.32,18.34,88707765
02-Sep-21,18.69,18.78,18.48,18.55,57759943
01-Sep-21,18.50,18.93,18.50,18.75,53768203
31-Aug-21,18.41,18.66,18.31,18.44,34613195
30-Aug-21,18.53,18.54,18.32,18.44,35667305
27-Aug-21,18.50,18.63,18.32,18.61,32814458
26-Aug-21,18.59,18.75,18.44,18.44,45498986
25-Aug-21,18.48,18.73,18.34,18.68,51197387
24-Aug-21,18.20,18.54,18.05,18.48,44780112
23-Aug-21,18.40,18.44,18.04,18.06,33599439
20-Aug-21,17.83,18.45,17.81,18.41,59149350
19-Aug-21,17.26,18.09,17.18,17.97,72042653
18-Aug-21,17.51,17.62,17.32,17.38,60928518
17-Aug-21,17.54,17.75,17.30,17.49,68545815
16-Aug-21,17.55,17.84,17.53,17.61,51174690
13-Aug-21,17.51,17.70,17.48,17.64,51099404
12-Aug-21,17.55,17.68,17.39,17.39,49810720
11-Aug-21,17.36,17.71,17.19,17.49,69596120
10-Aug-21,17.49,17.56,17.25,17.29,49252759
09-Aug-21,17.21,17.52,17.20,17.45,34225673
06-Aug-21,17.11,17.42,17.11,17.20,39737800
05-Aug-21,17.38,17.47,17.10,17.11,50339486
04-Aug-21,17.23,17.35,16.96,17.18,51205658
03-Aug-21,17.36,17.39,17.02,17.31,42099911
02-Aug-21,17.25,17.62,17.25,17.32,45571920
30-Jul-21,17.39,17.50,17.13,17.13,63661886
29-Jul-21,17.69,17.71,17.41,17.41,28605440
28-Jul-21,17.62,17.71,17.49,17.67,43080296
27-Jul-21,17.81,17.84,17.56,17.60,51745046
26-Jul-21,17.90,17.90,17.67,17.74,43317134
23-Jul-21,18.06,18.10,17.82,17.88,25312871
22-Jul-21,17.88,18.20,17.86,18.06,33975259
21-Jul-21,17.84,17.99,17.76,17.88,29045166
20-Jul-21,17.88,18.00,17.76,17.84,31605177
19-Jul-21,17.74,18.01,17.68,17.88,57723036
16-Jul-21,17.74,18.04,17.69,17.81,45672055
15-Jul-21,17.73,17.82,17.55,17.68,46121872
14-Jul-21,17.77,17.85,17.64,17.74,33743908
13-Jul-21,17.69,17.73,17.56,17.67,29883469
12-Jul-21,17.56,17.70,17.40,17.70,56369438
08-Jul-21,17.56,17.68,17.43,17.51,33443789
07-Jul-21,17.71,17.73,17.49,17.62,37362130
06-Jul-21,17.67,17.69,17.51,17.58,35967620
05-Jul-21,17.78,17.79,17.65,17.69,25410532
02-Jul-21,17.63,17.85,17.60,17.77,34518450
01-Jul-21,17.76,17.81,17.51,17.57,48585015
30-Jun-21,17.84,17.87,17.61,17.68,72210288
29-Jun-21,18.05,18.08,17.74,17.84,59769737
28-Jun-21,18.22,18.25,18.01,18.01,46355202
25-Jun-21,18.58,18.58,18.06,18.22,60818489
24-Jun-21,18.63,18.64,18.48,18.57,49791256
23-Jun-21,18.73,18.82,18.52,18.59,58385473
22-Jun-21,18.79,18.79,18.48,18.72,76150647
21-Jun-21,19.22,19.22,18.76,18.80,58931606
18-Jun-21,18.86,19.17,18.74,19.17,104763354
17-Jun-21,18.71,18.92,18.66,18.83,49863855
16-Jun-21,19.08,19.12,18.67,18.71,80035918
15-Jun-21,19.02,19.10,18.86,19.09,70234035
14-Jun-21,18.68,19.20,18.65,18.95,99190534
11-Jun-21,18.90,18.94,18.47,18.56,59745399
10-Jun-21,18.79,18.90,18.73,18.85,37395271
09-Jun-21,18.84,18.85,18.67,18.70,46092106
08-Jun-21,19.12,19.15,18.65,18.81,66205900
07-Jun-21,18.89,19.22,18.85,19.14,44731871
04-Jun-21,18.69,18.88,18.57,18.81,33288323
02-Jun-21,18.81,18.88,18.66,18.70,54992750
01-Jun-21,18.73,18.82,18.61,18.70,58947264
31-May-21,18.73,18.82,18.57,18.65,39242571
28-May-21,18.94,18.94,18.57,18.65,59471345
27-May-21,19.03,19.11,18.82,18.98,56297761
26-May-21,19.10,19.26,18.88,18.98,61650371
25-May-21,19.03,19.15,18.99,19.02,42596376
24-May-21,18.67,19.03,18.66,18.94,43569275
21-May-21,18.67,18.75,18.54,18.62,33413802
20-May-21,18.66,18.73,18.52,18.64,53236270
19-May-21,18.41,18.86,18.40,18.61,146472534
18-May-21,18.48,18.50,18.31,18.41,54755359
17-May-21,18.51,18.59,18.41,18.46,39135490
14-May-21,18.61,18.75,18.44,18.46,40378399
13-May-21,18.40,18.66,18.34,18.40,72620118
12-May-21,18.41,18.46,18.13,18.27,60731381
11-May-21,18.30,18.56,18.11,18.41,127539703
10-May-21,18.53,18.55,18.25,18.35,94034103
07-May-21,18.44,18.54,18.34,18.48,150416395
06-May-21,18.52,18.60,18.35,18.38,63993248
05-May-21,18.73,18.74,18.33,18.50,77465635
04-May-21,18.87,18.91,18.63,18.65,49478537
03-May-21,18.79,19.11,18.73,18.75,50423982
30-Apr-21,19.00,19.19,18.72,18.79,99778700
29-Apr-21,18.84,19.20,18.76,19.12,83838398
28-Apr-21,18.66,18.86,18.54,18.76,49935010
27-Apr-21,18.81,18.88,18.57,18.58,50269588
26-Apr-21,19.17,19.25,18.71,18.86,50901908
23-Apr-21,18.97,19.13,18.78,19.13,55497133
22-Apr-21,19.15,19.21,18.88,18.91,44894957
20-Apr-21,18.84,19.20,18.79,19.10,43291937
19-Apr-21,18.91,19.02,18.77,18.85,53842209
16-Apr-21,18.75,19.00,18.68,19.00,77508559
15-Apr-21,18.68,18.81,18.55,18.75,80696276
14-Apr-21,19.08,19.14,18.55,18.60,91219393
13-Apr-21,18.92,19.13,18.77,19.01,46431950
12-Apr-21,18.82,19.02,18.73,18.95,45778514
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENBR3

cotações, gráficos e mais...