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
19/10/2020	-0,06%	-0,01	17,92	18,05	17,86	18,15	58M	13.735
16/10/2020	-0,28%	-0,05	17,93	17,98	17,90	18,17	58M	14.327
15/10/2020	-0,28%	-0,05	17,98	17,87	17,81	18,22	99M	17.582
14/10/2020	1,52%	0,27	18,03	17,80	17,74	18,19	62M	12.365
13/10/2020	0,11%	0,02	17,76	17,78	17,61	18,05	47M	11.478
09/10/2020	-0,56%	-0,10	17,74	17,80	17,68	18,02	50M	11.339
08/10/2020	1,77%	0,31	17,84	17,61	17,51	17,98	57M	11.157
07/10/2020	-0,11%	-0,02	17,53	17,60	17,33	17,75	42M	12.323
06/10/2020	0,29%	0,05	17,55	17,59	17,47	17,76	48M	12.245
05/10/2020	0,00%	0,00	17,50	17,68	17,26	17,68	105M	17.356
02/10/2020	-0,79%	-0,14	17,50	17,65	17,41	17,81	32M	9.777

01/10/2020	1,32%	0,23	17,64	17,54	17,27	17,69	55M	14.081
30/09/2020	-0,74%	-0,13	17,41	17,64	17,31	17,69	79M	13.622
29/09/2020	-0,57%	-0,10	17,54	17,70	17,36	17,72	79M	18.524
28/09/2020	-2,22%	-0,40	17,64	18,09	17,51	18,15	55M	12.808
25/09/2020	0,45%	0,08	18,04	17,90	17,75	18,04	63M	10.452
24/09/2020	0,50%	0,09	17,96	17,94	17,83	18,23	39M	8.843
23/09/2020	-2,03%	-0,37	17,87	18,22	17,82	18,36	40M	10.096
22/09/2020	-0,11%	-0,02	18,24	18,25	18,06	18,40	34M	8.287
21/09/2020	1,00%	0,18	18,26	18,00	17,76	18,32	65M	14.347
18/09/2020	-2,53%	-0,47	18,08	18,50	18,07	18,53	54M	11.278
17/09/2020	-0,11%	-0,02	18,55	18,49	18,40	18,64	37M	9.022
16/09/2020	-0,16%	-0,03	18,57	18,66	18,53	18,77	33M	9.245
15/09/2020	0,70%	0,13	18,60	18,54	18,37	18,80	48M	11.341
14/09/2020	0,93%	0,17	18,47	18,44	18,31	18,66	37M	10.035
11/09/2020	-2,03%	-0,38	18,30	18,72	18,07	18,77	52M	12.992
10/09/2020	-2,30%	-0,44	18,68	19,22	18,68	19,31	34M	8.678
09/09/2020	1,65%	0,31	19,12	18,96	18,96	19,43	46M	11.561
08/09/2020	-0,48%	-0,09	18,81	18,84	18,71	18,98	61M	10.962
04/09/2020	0,64%	0,12	18,90	18,80	18,49	18,99	62M	11.727
03/09/2020	-0,16%	-0,03	18,78	18,92	18,44	19,11	154M	18.803
02/09/2020	-0,95%	-0,18	18,81	19,03	18,65	19,10	66M	12.244
01/09/2020	1,61%	0,30	18,99	18,77	18,77	19,73	99M	21.431
31/08/2020	6,62%	1,16	18,69	18,10	18,10	18,92	206M	38.780
28/08/2020	2,28%	0,39	17,53	17,21	17,15	17,63	45M	13.926
27/08/2020	-0,92%	-0,16	17,14	17,33	17,10	17,46	37M	11.590
26/08/2020	-2,20%	-0,39	17,30	17,69	17,11	17,80	40M	12.897
25/08/2020	0,17%	0,03	17,69	17,73	17,45	17,74	75M	11.672
24/08/2020	0,91%	0,16	17,66	17,58	17,30	17,66	53M	9.609
21/08/2020	1,10%	0,19	17,50	17,27	17,15	17,57	25M	7.175
20/08/2020	-0,46%	-0,08	17,31	17,15	17,03	17,43	28M	8.277
19/08/2020	-0,91%	-0,16	17,39	17,52	17,30	17,60	28M	8.207
18/08/2020	1,80%	0,31	17,55	17,50	17,14	17,62	36M	9.663
17/08/2020	-1,99%	-0,35	17,24	17,57	16,93	17,65	41M	11.676
14/08/2020	0,92%	0,16	17,59	17,47	17,30	17,67	29M	9.101
13/08/2020	-1,36%	-0,24	17,43	17,74	17,38	17,84	41M	12.924
12/08/2020	-0,51%	-0,09	17,67	17,75	17,46	17,87	62M	13.200
11/08/2020	-0,78%	-0,14	17,76	17,99	17,57	18,08	38M	9.151
10/08/2020	-0,44%	-0,08	17,90	18,03	17,66	18,04	31M	9.863
07/08/2020	-1,69%	-0,31	17,98	18,11	17,84	18,25	41M	13.049
06/08/2020	2,64%	0,47	18,29	17,85	17,74	18,29	34M	9.733
05/08/2020	-0,61%	-0,11	17,82	18,06	17,65	18,15	40M	11.701
04/08/2020	-2,24%	-0,41	17,93	18,29	17,74	18,41	49M	13.804
03/08/2020	-1,19%	-0,22	18,34	18,64	18,24	18,68	44M	11.911
31/07/2020	0,22%	0,04	18,56	18,64	18,38	18,94	50M	10.826
30/07/2020	0,65%	0,12	18,52	18,28	18,18	18,68	41M	9.307
29/07/2020	1,49%	0,27	18,40	18,21	18,14	18,54	34M	7.830
28/07/2020	-1,95%	-0,36	18,13	18,48	18,10	18,50	33M	8.367
27/07/2020	0,71%	0,13	18,49	18,33	18,25	18,72	62M	12.447
24/07/2020	2,28%	0,41	18,36	17,90	17,70	18,47	60M	13.251
23/07/2020	-0,88%	-0,16	17,95	18,12	17,95	18,37	32M	8.501
22/07/2020	0,89%	0,16	18,11	17,99	17,97	18,23	36M	9.195
21/07/2020	-1,91%	-0,35	17,95	18,37	17,95	18,38	41M	9.395
20/07/2020	1,22%	0,22	18,30	18,26	18,12	18,54	39M	9.630
17/07/2020	2,96%	0,52	18,08	17,61	17,56	18,10	53M	15.974
16/07/2020	-0,85%	-0,15	17,56	17,70	17,41	17,86	82M	12.838
15/07/2020	1,32%	0,23	17,71	17,67	17,45	17,74	53M	16.607
14/07/2020	-0,79%	-0,14	17,48	17,60	17,43	17,73	35M	10.540
13/07/2020	-0,56%	-0,10	17,62	17,89	17,51	17,92	37M	9.286
10/07/2020	-0,23%	-0,04	17,72	17,78	17,59	17,83	25M	6.627
09/07/2020	-1,06%	-0,19	17,76	17,94	17,73	18,20	33M	7.850
08/07/2020	1,47%	0,26	17,95	17,80	17,80	18,15	33M	8.958
07/07/2020	-1,50%	-0,27	17,69	18,02	17,67	18,15	43M	11.841
06/07/2020	-1,05%	-0,19	17,96	18,29	17,87	18,46	63M	15.556
03/07/2020	2,83%	0,50	18,15	17,65	17,65	18,22	27M	6.950
02/07/2020	-1,40%	-0,25	17,65	18,15	17,63	18,30	55M	12.008
01/07/2020	2,76%	0,48	17,90	17,50	17,49	18,06	63M	13.335
30/06/2020	-0,17%	-0,03	17,42	17,36	17,27	17,67	56M	11.707
29/06/2020	0,29%	0,05	17,45	17,40	17,35	17,60	35M	10.427
26/06/2020	-1,69%	-0,30	17,40	17,69	17,22	17,70	33M	9.890
25/06/2020	0,85%	0,15	17,70	17,60	17,34	17,71	27M	8.174
24/06/2020	-0,06%	-0,01	17,55	17,55	17,21	17,70	30M	8.330
23/06/2020	-2,01%	-0,36	17,56	18,30	17,56	18,34	50M	12.241
22/06/2020	-1,54%	-0,28	17,92	18,28	17,91	18,34	31M	8.479
19/06/2020	1,39%	0,25	18,20	18,13	18,02	18,37	79M	9.826
18/06/2020	-1,70%	-0,31	17,95	18,23	17,95	18,33	30M	8.047
17/06/2020	3,63%	0,64	18,26	17,68	17,66	18,53	41M	11.377
16/06/2020	-0,84%	-0,15	17,62	18,23	17,54	18,23	34M	10.910
15/06/2020	-1,88%	-0,34	17,77	17,84	17,45	17,96	37M	10.400
12/06/2020	-0,17%	-0,03	18,11	17,66	17,33	18,11	56M	16.748
10/06/2020	-2,21%	-0,41	18,14	18,70	18,11	18,77	38M	11.072
09/06/2020	1,26%	0,23	18,55	18,24	18,07	18,63	40M	12.639
08/06/2020	2,92%	0,52	18,32	18,08	17,90	18,41	32M	9.168
05/06/2020	0,45%	0,08	17,80	18,25	17,80	18,25	37M	10.124
04/06/2020	-1,39%	-0,25	17,72	17,90	17,68	18,22	29M	7.358
03/06/2020	0,11%	0,02	17,97	18,22	17,91	18,46	67M	13.186
02/06/2020	2,16%	0,38	17,95	17,78	17,48	18,03	44M	12.296
01/06/2020	-0,57%	-0,10	17,57	17,71	17,45	17,78	34M	10.339
29/05/2020	1,49%	0,26	17,67	17,43	17,23	17,90	69M	19.428
28/05/2020	0,64%	0,11	17,41	17,45	17,26	17,49	43M	13.541
27/05/2020	0,76%	0,13	17,30	17,35	17,10	17,73	47M	10.083
26/05/2020	-0,29%	-0,05	17,17	17,81	16,99	17,82	107M	10.031
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	-	-	15,88	16,65	15,88	17,12	48M	13.242

Date,Open,High,Low,Close,Volume
19-Oct-20,18.05,18.15,17.86,17.92,58020282
16-Oct-20,17.98,18.17,17.90,17.93,58225089
15-Oct-20,17.87,18.22,17.81,17.98,98664933
14-Oct-20,17.80,18.19,17.74,18.03,61553814
13-Oct-20,17.78,18.05,17.61,17.76,47283088
09-Oct-20,17.80,18.02,17.68,17.74,49631325
08-Oct-20,17.61,17.98,17.51,17.84,56940012
07-Oct-20,17.60,17.75,17.33,17.53,42408040
06-Oct-20,17.59,17.76,17.47,17.55,48355653
05-Oct-20,17.68,17.68,17.26,17.50,104534079
02-Oct-20,17.65,17.81,17.41,17.50,32417417
01-Oct-20,17.54,17.69,17.27,17.64,54503034
30-Sep-20,17.64,17.69,17.31,17.41,78566079
29-Sep-20,17.70,17.72,17.36,17.54,78629789
28-Sep-20,18.09,18.15,17.51,17.64,54750434
25-Sep-20,17.90,18.04,17.75,18.04,63364451
24-Sep-20,17.94,18.23,17.83,17.96,39281618
23-Sep-20,18.22,18.36,17.82,17.87,39845305
22-Sep-20,18.25,18.40,18.06,18.24,34386863
21-Sep-20,18.00,18.32,17.76,18.26,64743881
18-Sep-20,18.50,18.53,18.07,18.08,53527710
17-Sep-20,18.49,18.64,18.40,18.55,37445083
16-Sep-20,18.66,18.77,18.53,18.57,33312906
15-Sep-20,18.54,18.80,18.37,18.60,48379417
14-Sep-20,18.44,18.66,18.31,18.47,37115169
11-Sep-20,18.72,18.77,18.07,18.30,51626414
10-Sep-20,19.22,19.31,18.68,18.68,34032190
09-Sep-20,18.96,19.43,18.96,19.12,45844711
08-Sep-20,18.84,18.98,18.71,18.81,60684279
04-Sep-20,18.80,18.99,18.49,18.90,61985219
03-Sep-20,18.92,19.11,18.44,18.78,153874918
02-Sep-20,19.03,19.10,18.65,18.81,66462083
01-Sep-20,18.77,19.73,18.77,18.99,98809462
31-Aug-20,18.10,18.92,18.10,18.69,205843394
28-Aug-20,17.21,17.63,17.15,17.53,44651648
27-Aug-20,17.33,17.46,17.10,17.14,36615498
26-Aug-20,17.69,17.80,17.11,17.30,39825197
25-Aug-20,17.73,17.74,17.45,17.69,75483559
24-Aug-20,17.58,17.66,17.30,17.66,52641302
21-Aug-20,17.27,17.57,17.15,17.50,24819218
20-Aug-20,17.15,17.43,17.03,17.31,28325357
19-Aug-20,17.52,17.60,17.30,17.39,28087231
18-Aug-20,17.50,17.62,17.14,17.55,35941433
17-Aug-20,17.57,17.65,16.93,17.24,41415934
14-Aug-20,17.47,17.67,17.30,17.59,29116239
13-Aug-20,17.74,17.84,17.38,17.43,41156232
12-Aug-20,17.75,17.87,17.46,17.67,62441450
11-Aug-20,17.99,18.08,17.57,17.76,38220944
10-Aug-20,18.03,18.04,17.66,17.90,30923478
07-Aug-20,18.11,18.25,17.84,17.98,40739016
06-Aug-20,17.85,18.29,17.74,18.29,34153710
05-Aug-20,18.06,18.15,17.65,17.82,40026202
04-Aug-20,18.29,18.41,17.74,17.93,49146371
03-Aug-20,18.64,18.68,18.24,18.34,43678843
31-Jul-20,18.64,18.94,18.38,18.56,50049700
30-Jul-20,18.28,18.68,18.18,18.52,40752365
29-Jul-20,18.21,18.54,18.14,18.40,34094163
28-Jul-20,18.48,18.50,18.10,18.13,32874391
27-Jul-20,18.33,18.72,18.25,18.49,62489757
24-Jul-20,17.90,18.47,17.70,18.36,59906132
23-Jul-20,18.12,18.37,17.95,17.95,31514643
22-Jul-20,17.99,18.23,17.97,18.11,35687773
21-Jul-20,18.37,18.38,17.95,17.95,40861478
20-Jul-20,18.26,18.54,18.12,18.30,38871277
17-Jul-20,17.61,18.10,17.56,18.08,53420715
16-Jul-20,17.70,17.86,17.41,17.56,82292604
15-Jul-20,17.67,17.74,17.45,17.71,52921547
14-Jul-20,17.60,17.73,17.43,17.48,34789911
13-Jul-20,17.89,17.92,17.51,17.62,37103312
10-Jul-20,17.78,17.83,17.59,17.72,24942351
09-Jul-20,17.94,18.20,17.73,17.76,32935919
08-Jul-20,17.80,18.15,17.80,17.95,32760872
07-Jul-20,18.02,18.15,17.67,17.69,43373315
06-Jul-20,18.29,18.46,17.87,17.96,62906606
03-Jul-20,17.65,18.22,17.65,18.15,26903352
02-Jul-20,18.15,18.30,17.63,17.65,55345600
01-Jul-20,17.50,18.06,17.49,17.90,62540180
30-Jun-20,17.36,17.67,17.27,17.42,56008115
29-Jun-20,17.40,17.60,17.35,17.45,34704295
26-Jun-20,17.69,17.70,17.22,17.40,33475232
25-Jun-20,17.60,17.71,17.34,17.70,26992718
24-Jun-20,17.55,17.70,17.21,17.55,30337374
23-Jun-20,18.30,18.34,17.56,17.56,50331571
22-Jun-20,18.28,18.34,17.91,17.92,31136513
19-Jun-20,18.13,18.37,18.02,18.20,78715503
18-Jun-20,18.23,18.33,17.95,17.95,29719641
17-Jun-20,17.68,18.53,17.66,18.26,40832751
16-Jun-20,18.23,18.23,17.54,17.62,33968030
15-Jun-20,17.84,17.96,17.45,17.77,36775980
12-Jun-20,17.66,18.11,17.33,18.11,55908751
10-Jun-20,18.70,18.77,18.11,18.14,38241512
09-Jun-20,18.24,18.63,18.07,18.55,39895913
08-Jun-20,18.08,18.41,17.90,18.32,32287960
05-Jun-20,18.25,18.25,17.80,17.80,36603365
04-Jun-20,17.90,18.22,17.68,17.72,28781457
03-Jun-20,18.22,18.46,17.91,17.97,66769454
02-Jun-20,17.78,18.03,17.48,17.95,43565668
01-Jun-20,17.71,17.78,17.45,17.57,34144430
29-May-20,17.43,17.90,17.23,17.67,69287268
28-May-20,17.45,17.49,17.26,17.41,43489184
27-May-20,17.35,17.73,17.10,17.30,46885651
26-May-20,17.81,17.82,16.99,17.17,106970600
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

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENBR3

cotações, gráficos e mais...