Cotação atual, histórico e gráfico do papel: ENBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -0,65% | -0,12 | 18,48 | 18,76 | 18,28 | 18,76 | 43M | 7.476 |
| 21/02/2019 | -1,59% | -0,30 | 18,60 | 18,99 | 18,43 | 19,01 | 49M | 9.670 |
| 20/02/2019 | -1,25% | -0,24 | 18,90 | 19,15 | 18,71 | 19,26 | 74M | 13.430 |
| 19/02/2019 | 0,68% | 0,13 | 19,14 | 19,01 | 19,01 | 19,32 | 64M | 10.051 |
| 18/02/2019 | 0,16% | 0,03 | 19,01 | 19,00 | 18,96 | 19,27 | 30M | 7.012 |
| 15/02/2019 | 1,71% | 0,32 | 18,98 | 18,62 | 18,59 | 19,23 | 128M | 19.380 |
| 14/02/2019 | 3,38% | 0,61 | 18,66 | 18,10 | 18,10 | 18,89 | 143M | 15.229 |
| 13/02/2019 | -0,33% | -0,06 | 18,05 | 18,18 | 17,80 | 18,21 | 79M | 13.795 |
| 12/02/2019 | 2,26% | 0,40 | 18,11 | 17,85 | 17,71 | 18,14 | 57M | 12.279 |
| 11/02/2019 | -0,06% | -0,01 | 17,71 | 17,73 | 17,35 | 17,75 | 64M | 13.208 |
| 08/02/2019 | 2,25% | 0,39 | 17,72 | 17,32 | 17,19 | 17,79 | 60M | 14.968 |
| 07/02/2019 | 2,24% | 0,38 | 17,33 | 16,95 | 16,83 | 17,48 | 71M | 16.851 |
| 06/02/2019 | -2,53% | -0,44 | 16,95 | 17,30 | 16,89 | 17,35 | 70M | 12.931 |
| 05/02/2019 | 0,64% | 0,11 | 17,39 | 17,28 | 17,22 | 17,53 | 53M | 12.540 |
| 04/02/2019 | 0,12% | 0,02 | 17,28 | 17,26 | 17,19 | 17,45 | 45M | 10.806 |
| 01/02/2019 | 2,80% | 0,47 | 17,26 | 17,03 | 16,87 | 17,39 | 62M | 17.866 |
| 31/01/2019 | -1,24% | -0,21 | 16,79 | 17,11 | 16,65 | 17,12 | 46M | 12.492 |
| 30/01/2019 | 1,80% | 0,30 | 17,00 | 16,75 | 16,62 | 17,02 | 51M | 9.962 |
| 29/01/2019 | -0,42% | -0,07 | 16,70 | 16,82 | 16,60 | 17,03 | 33M | 9.134 |
| 28/01/2019 | 1,39% | 0,23 | 16,77 | 16,60 | 16,31 | 16,82 | 54M | 12.029 |
| 24/01/2019 | 2,80% | 0,45 | 16,54 | 16,09 | 16,00 | 16,54 | 52M | 11.831 |
| 23/01/2019 | 3,14% | 0,49 | 16,09 | 15,76 | 15,72 | 16,15 | 43M | 11.354 |
| 22/01/2019 | 0,00% | 0,00 | 15,60 | 15,64 | 15,52 | 15,95 | 49M | 9.640 |
| 21/01/2019 | -0,45% | -0,07 | 15,60 | 15,73 | 15,43 | 15,73 | 24M | 7.197 |
| 18/01/2019 | 1,42% | 0,22 | 15,67 | 15,45 | 15,43 | 15,92 | 82M | 22.977 |
| 17/01/2019 | 0,00% | 0,00 | 15,45 | 15,60 | 15,30 | 15,72 | 64M | 16.399 |
| 16/01/2019 | 0,98% | 0,15 | 15,45 | 15,30 | 15,01 | 15,59 | 51M | 14.600 |
| 15/01/2019 | 2,27% | 0,34 | 15,30 | 15,04 | 15,00 | 15,39 | 69M | 11.904 |
| 14/01/2019 | 1,15% | 0,17 | 14,96 | 14,85 | 14,82 | 15,13 | 162M | 11.178 |
| 11/01/2019 | 0,41% | 0,06 | 14,79 | 14,73 | 14,67 | 14,91 | 40M | 10.974 |
| 10/01/2019 | 0,96% | 0,14 | 14,73 | 14,57 | 14,50 | 14,73 | 33M | 11.687 |
| 09/01/2019 | 0,62% | 0,09 | 14,59 | 14,56 | 14,44 | 14,65 | 49M | 16.925 |
| 08/01/2019 | 0,35% | 0,05 | 14,50 | 14,51 | 14,48 | 14,76 | 45M | 9.186 |
| 07/01/2019 | -2,89% | -0,43 | 14,45 | 14,90 | 14,23 | 14,92 | 45M | 11.564 |
| 04/01/2019 | 0,74% | 0,11 | 14,88 | 14,79 | 14,69 | 15,02 | 36M | 10.143 |
| 03/01/2019 | 4,16% | 0,59 | 14,77 | 14,18 | 14,18 | 14,80 | 58M | 12.839 |
| 02/01/2019 | -3,86% | -0,57 | 14,18 | 14,00 | 13,98 | 14,40 | 33M | 10.308 |
| 28/12/2018 | 3,29% | 0,47 | 14,75 | 14,46 | 14,41 | 14,85 | 46M | 10.272 |
| 27/12/2018 | 1,64% | 0,23 | 14,28 | 14,21 | 13,94 | 14,33 | 30M | 7.536 |
| 26/12/2018 | 1,01% | 0,14 | 14,05 | 13,96 | 13,85 | 14,16 | 22M | 5.980 |
| 21/12/2018 | -1,83% | -0,26 | 13,91 | 14,20 | 13,91 | 14,20 | 28M | 6.931 |
| 20/12/2018 | 1,21% | 0,17 | 14,17 | 14,01 | 14,00 | 14,23 | 43M | 9.306 |
| 19/12/2018 | -0,64% | -0,09 | 14,00 | 14,19 | 14,00 | 14,29 | 30M | 6.887 |
| 18/12/2018 | 1,88% | 0,26 | 14,09 | 13,93 | 13,93 | 14,16 | 31M | 8.357 |
| 17/12/2018 | -1,07% | -0,15 | 13,83 | 13,98 | 13,77 | 14,20 | 28M | 7.484 |
| 14/12/2018 | -0,36% | -0,05 | 13,98 | 13,98 | 13,88 | 14,11 | 25M | 6.898 |
| 13/12/2018 | 2,56% | 0,35 | 14,03 | 13,75 | 13,71 | 14,03 | 36M | 8.715 |
| 12/12/2018 | -1,58% | -0,22 | 13,68 | 13,89 | 13,63 | 14,11 | 49M | 14.432 |
| 11/12/2018 | 0,43% | 0,06 | 13,90 | 13,90 | 13,80 | 14,00 | 33M | 12.586 |
| 10/12/2018 | 0,29% | 0,04 | 13,84 | 13,79 | 13,66 | 14,02 | 47M | 12.413 |
| 07/12/2018 | -0,14% | -0,02 | 13,80 | 13,87 | 13,69 | 13,88 | 44M | 10.573 |
| 06/12/2018 | -0,79% | -0,11 | 13,82 | 13,85 | 13,65 | 13,97 | 37M | 13.369 |
| 05/12/2018 | 0,80% | 0,11 | 13,93 | 13,94 | 13,81 | 14,11 | 46M | 15.073 |
| 04/12/2018 | -1,50% | -0,21 | 13,82 | 14,05 | 13,81 | 14,11 | 66M | 19.502 |
| 03/12/2018 | 2,48% | 0,34 | 14,03 | 13,98 | 13,77 | 14,03 | 75M | 20.096 |
| 30/11/2018 | -0,07% | -0,01 | 13,69 | 13,63 | 13,56 | 14,05 | 573M | 16.144 |
| 29/11/2018 | 0,51% | 0,07 | 13,70 | 13,51 | 13,51 | 13,77 | 47M | 9.244 |
| 28/11/2018 | 1,79% | 0,24 | 13,63 | 13,31 | 13,26 | 13,68 | 71M | 14.260 |
| 27/11/2018 | 1,75% | 0,23 | 13,39 | 13,20 | 13,18 | 13,51 | 59M | 13.443 |
| 26/11/2018 | -0,15% | -0,02 | 13,16 | 13,28 | 13,16 | 13,62 | 52M | 13.755 |
| 23/11/2018 | -2,37% | -0,32 | 13,18 | 13,50 | 13,18 | 13,58 | 51M | 10.152 |
| 22/11/2018 | -2,17% | -0,30 | 13,50 | 13,85 | 13,42 | 13,85 | 27M | 4.600 |
| 21/11/2018 | 0,00% | 0,00 | 13,80 | 13,74 | 13,57 | 13,81 | 36M | 9.235 |
| 19/11/2018 | 0,29% | 0,04 | 13,80 | 13,77 | 13,66 | 13,98 | 45M | 10.877 |
| 16/11/2018 | 2,08% | 0,28 | 13,76 | 13,48 | 13,41 | 13,80 | 61M | 17.070 |
| 14/11/2018 | -4,80% | -0,68 | 13,48 | 13,97 | 13,14 | 14,01 | 226M | 31.586 |
| 13/11/2018 | 2,98% | 0,41 | 14,16 | 13,80 | 13,74 | 14,19 | 59M | 13.736 |
| 12/11/2018 | -0,94% | -0,13 | 13,75 | 13,88 | 13,71 | 13,99 | 24M | 7.736 |
| 09/11/2018 | 0,07% | 0,01 | 13,88 | 13,87 | 13,68 | 13,96 | 33M | 10.697 |
| 08/11/2018 | -1,49% | -0,21 | 13,87 | 14,08 | 13,74 | 14,22 | 30M | 7.856 |
| 07/11/2018 | -0,14% | -0,02 | 14,08 | 14,19 | 13,97 | 14,26 | 40M | 12.806 |
| 06/11/2018 | -0,21% | -0,03 | 14,10 | 14,01 | 13,95 | 14,29 | 73M | 13.630 |
| 05/11/2018 | 0,86% | 0,12 | 14,13 | 14,08 | 13,98 | 14,26 | 66M | 16.929 |
| 01/11/2018 | 0,07% | 0,01 | 14,01 | 14,30 | 13,98 | 14,31 | 57M | 12.817 |
| 31/10/2018 | -0,71% | -0,10 | 14,00 | 14,20 | 13,87 | 14,22 | 50M | 11.475 |
| 30/10/2018 | 0,00% | 0,00 | 14,10 | 14,29 | 13,84 | 14,34 | 66M | 14.817 |
| 29/10/2018 | -1,74% | -0,25 | 14,10 | 14,50 | 13,98 | 14,65 | 64M | 15.243 |
| 26/10/2018 | 0,28% | 0,04 | 14,35 | 14,49 | 14,25 | 14,60 | 40M | 13.660 |
| 25/10/2018 | 0,85% | 0,12 | 14,31 | 14,21 | 14,18 | 14,54 | 31M | 10.514 |
| 24/10/2018 | -0,91% | -0,13 | 14,19 | 14,44 | 14,19 | 14,50 | 47M | 12.399 |
| 23/10/2018 | 1,20% | 0,17 | 14,32 | 13,97 | 13,96 | 14,46 | 65M | 14.910 |
| 22/10/2018 | 0,35% | 0,05 | 14,15 | 14,22 | 13,97 | 14,30 | 38M | 10.842 |
| 19/10/2018 | -0,56% | -0,08 | 14,10 | 14,11 | 13,98 | 14,25 | 58M | 7.418 |
| 18/10/2018 | 1,07% | 0,15 | 14,18 | 13,99 | 13,98 | 14,25 | 96M | 11.479 |
| 17/10/2018 | -1,41% | -0,20 | 14,03 | 14,10 | 14,01 | 14,26 | 46M | 11.973 |
| 16/10/2018 | 2,23% | 0,31 | 14,23 | 14,04 | 13,95 | 14,23 | 39M | 11.817 |
| 15/10/2018 | 2,28% | 0,31 | 13,92 | 13,77 | 13,77 | 14,04 | 39M | 13.109 |
| 11/10/2018 | -0,44% | -0,06 | 13,61 | 13,86 | 13,60 | 14,07 | 46M | 13.152 |
| 10/10/2018 | -2,36% | -0,33 | 13,67 | 13,84 | 13,67 | 14,06 | 30M | 9.459 |
| 09/10/2018 | 0,65% | 0,09 | 14,00 | 13,95 | 13,94 | 14,36 | 59M | 11.729 |
| 08/10/2018 | 0,72% | 0,10 | 13,91 | 14,00 | 13,82 | 14,11 | 86M | 18.430 |
| 05/10/2018 | -0,07% | -0,01 | 13,81 | 13,91 | 13,72 | 13,91 | 29M | 9.944 |
| 04/10/2018 | 1,10% | 0,15 | 13,82 | 13,67 | 13,48 | 13,84 | 36M | 10.173 |
| 03/10/2018 | 3,88% | 0,51 | 13,67 | 13,30 | 13,30 | 13,80 | 62M | 17.920 |
| 02/10/2018 | 4,11% | 0,52 | 13,16 | 12,75 | 12,72 | 13,22 | 34M | 13.633 |
| 01/10/2018 | -1,17% | -0,15 | 12,64 | 12,71 | 12,53 | 12,82 | 15M | 5.602 |
| 28/09/2018 | -1,16% | -0,15 | 12,79 | 12,80 | 12,69 | 12,88 | 63M | 7.346 |
| 27/09/2018 | 2,21% | 0,28 | 12,94 | 12,64 | 12,64 | 12,96 | 27M | 11.259 |
| 26/09/2018 | 0,16% | 0,02 | 12,66 | 12,70 | 12,48 | 12,80 | 33M | 10.765 |
| 25/09/2018 | -1,02% | -0,13 | 12,64 | 12,65 | 12,56 | 12,77 | 41M | 10.639 |
| 24/09/2018 | -0,93% | -0,12 | 12,77 | 12,80 | 12,63 | 12,88 | 22M | 6.289 |
Date,Open,High,Low,Close,Volume
22-Feb-19,18.76,18.76,18.28,18.48,43007455
21-Feb-19,18.99,19.01,18.43,18.60,49495372
20-Feb-19,19.15,19.26,18.71,18.90,74143348
19-Feb-19,19.01,19.32,19.01,19.14,63502838
18-Feb-19,19.00,19.27,18.96,19.01,30036956
15-Feb-19,18.62,19.23,18.59,18.98,127606880
14-Feb-19,18.10,18.89,18.10,18.66,142648356
13-Feb-19,18.18,18.21,17.80,18.05,79006004
12-Feb-19,17.85,18.14,17.71,18.11,57391851
11-Feb-19,17.73,17.75,17.35,17.71,63734444
08-Feb-19,17.32,17.79,17.19,17.72,59796803
07-Feb-19,16.95,17.48,16.83,17.33,70922665
06-Feb-19,17.30,17.35,16.89,16.95,70082440
05-Feb-19,17.28,17.53,17.22,17.39,52891488
04-Feb-19,17.26,17.45,17.19,17.28,44834290
01-Feb-19,17.03,17.39,16.87,17.26,61741196
31-Jan-19,17.11,17.12,16.65,16.79,46001896
30-Jan-19,16.75,17.02,16.62,17.00,51006764
29-Jan-19,16.82,17.03,16.60,16.70,33180059
28-Jan-19,16.60,16.82,16.31,16.77,54092360
24-Jan-19,16.09,16.54,16.00,16.54,52481224
23-Jan-19,15.76,16.15,15.72,16.09,42666925
22-Jan-19,15.64,15.95,15.52,15.60,49401078
21-Jan-19,15.73,15.73,15.43,15.60,24065999
18-Jan-19,15.45,15.92,15.43,15.67,81951761
17-Jan-19,15.60,15.72,15.30,15.45,63921758
16-Jan-19,15.30,15.59,15.01,15.45,51404894
15-Jan-19,15.04,15.39,15.00,15.30,68994289
14-Jan-19,14.85,15.13,14.82,14.96,161968892
11-Jan-19,14.73,14.91,14.67,14.79,39966830
10-Jan-19,14.57,14.73,14.50,14.73,33372344
09-Jan-19,14.56,14.65,14.44,14.59,49149979
08-Jan-19,14.51,14.76,14.48,14.50,45238237
07-Jan-19,14.90,14.92,14.23,14.45,44604057
04-Jan-19,14.79,15.02,14.69,14.88,35955788
03-Jan-19,14.18,14.80,14.18,14.77,57900593
02-Jan-19,14.00,14.40,13.98,14.18,32973638
28-Dec-18,14.46,14.85,14.41,14.75,45572094
27-Dec-18,14.21,14.33,13.94,14.28,29970378
26-Dec-18,13.96,14.16,13.85,14.05,22054974
21-Dec-18,14.20,14.20,13.91,13.91,28084359
20-Dec-18,14.01,14.23,14.00,14.17,42616684
19-Dec-18,14.19,14.29,14.00,14.00,29661940
18-Dec-18,13.93,14.16,13.93,14.09,31049402
17-Dec-18,13.98,14.20,13.77,13.83,27995934
14-Dec-18,13.98,14.11,13.88,13.98,25278464
13-Dec-18,13.75,14.03,13.71,14.03,35874789
12-Dec-18,13.89,14.11,13.63,13.68,49316737
11-Dec-18,13.90,14.00,13.80,13.90,33078852
10-Dec-18,13.79,14.02,13.66,13.84,47008323
07-Dec-18,13.87,13.88,13.69,13.80,44358796
06-Dec-18,13.85,13.97,13.65,13.82,37465448
05-Dec-18,13.94,14.11,13.81,13.93,45715042
04-Dec-18,14.05,14.11,13.81,13.82,66142180
03-Dec-18,13.98,14.03,13.77,14.03,74860437
30-Nov-18,13.63,14.05,13.56,13.69,573131286
29-Nov-18,13.51,13.77,13.51,13.70,46825302
28-Nov-18,13.31,13.68,13.26,13.63,71134673
27-Nov-18,13.20,13.51,13.18,13.39,59338832
26-Nov-18,13.28,13.62,13.16,13.16,51523146
23-Nov-18,13.50,13.58,13.18,13.18,50542756
22-Nov-18,13.85,13.85,13.42,13.50,27032268
21-Nov-18,13.74,13.81,13.57,13.80,36153365
19-Nov-18,13.77,13.98,13.66,13.80,45105412
16-Nov-18,13.48,13.80,13.41,13.76,60896966
14-Nov-18,13.97,14.01,13.14,13.48,225523616
13-Nov-18,13.80,14.19,13.74,14.16,59308617
12-Nov-18,13.88,13.99,13.71,13.75,23994853
09-Nov-18,13.87,13.96,13.68,13.88,33004850
08-Nov-18,14.08,14.22,13.74,13.87,29721970
07-Nov-18,14.19,14.26,13.97,14.08,40412554
06-Nov-18,14.01,14.29,13.95,14.10,72880380
05-Nov-18,14.08,14.26,13.98,14.13,66146777
01-Nov-18,14.30,14.31,13.98,14.01,57225713
31-Oct-18,14.20,14.22,13.87,14.00,49565874
30-Oct-18,14.29,14.34,13.84,14.10,66359020
29-Oct-18,14.50,14.65,13.98,14.10,63699574
26-Oct-18,14.49,14.60,14.25,14.35,39720488
25-Oct-18,14.21,14.54,14.18,14.31,30540993
24-Oct-18,14.44,14.50,14.19,14.19,46827984
23-Oct-18,13.97,14.46,13.96,14.32,64841208
22-Oct-18,14.22,14.30,13.97,14.15,38195830
19-Oct-18,14.11,14.25,13.98,14.10,58394511
18-Oct-18,13.99,14.25,13.98,14.18,96031967
17-Oct-18,14.10,14.26,14.01,14.03,46144818
16-Oct-18,14.04,14.23,13.95,14.23,39187377
15-Oct-18,13.77,14.04,13.77,13.92,39409024
11-Oct-18,13.86,14.07,13.60,13.61,45921388
10-Oct-18,13.84,14.06,13.67,13.67,30305500
09-Oct-18,13.95,14.36,13.94,14.00,59391432
08-Oct-18,14.00,14.11,13.82,13.91,86014577
05-Oct-18,13.91,13.91,13.72,13.81,28888094
04-Oct-18,13.67,13.84,13.48,13.82,35695265
03-Oct-18,13.30,13.80,13.30,13.67,62196380
02-Oct-18,12.75,13.22,12.72,13.16,34248965
01-Oct-18,12.71,12.82,12.53,12.64,14660073
28-Sep-18,12.80,12.88,12.69,12.79,62563159
27-Sep-18,12.64,12.96,12.64,12.94,26976253
26-Sep-18,12.70,12.80,12.48,12.66,32971446
25-Sep-18,12.65,12.77,12.56,12.64,40620858
24-Sep-18,12.80,12.88,12.63,12.77,22161510
21-Sep-18,12.60,12.97,12.56,12.89,22161510
20-Sep-18,12.66,12.85,12.49,12.51,22161510
19-Sep-18,12.97,13.04,12.53,12.65,22161510
18-Sep-18,12.94,13.03,12.80,13.03,22161510
17-Sep-18,12.78,12.92,12.69,12.92,22161510
14-Sep-18,12.89,12.98,12.62,12.80,22161510
13-Sep-18,12.96,13.01,12.58,12.81,22161510
12-Sep-18,13.21,13.24,12.82,12.95,22161510
11-Sep-18,13.06,13.29,13.01,13.15,22161510
10-Sep-18,13.27,13.31,13.02,13.25,22161510
06-Sep-18,13.20,13.34,12.88,13.15,22161510
05-Sep-18,13.07,13.25,13.00,13.13,22161510
04-Sep-18,13.30,13.38,12.96,13.07,22161510
03-Sep-18,13.31,13.47,13.26,13.33,22161510
31-Aug-18,13.20,13.57,13.20,13.41,22161510
30-Aug-18,13.47,13.68,13.20,13.24,22161510
29-Aug-18,13.50,13.71,13.42,13.55,22161510
28-Aug-18,13.53,13.64,13.43,13.48,22161510
27-Aug-18,13.61,13.71,13.48,13.59,22161510
24-Aug-18,13.87,13.89,13.52,13.56,22161510
23-Aug-18,13.85,13.89,13.60,13.87,22161510
22-Aug-18,13.71,13.95,13.57,13.95,22161510
21-Aug-18,13.73,13.95,13.64,13.82,22161510
20-Aug-18,13.60,13.80,13.41,13.80,22161510
17-Aug-18,13.79,13.79,13.53,13.71,22161510
16-Aug-18,13.85,13.89,13.66,13.89,22161510
15-Aug-18,13.80,13.97,13.66,13.77,22161510
14-Aug-18,13.71,13.95,13.64,13.95,22161510
13-Aug-18,13.57,13.65,13.33,13.65,22161510
10-Aug-18,13.77,13.89,13.40,13.50,22161510
09-Aug-18,13.92,14.01,13.73,13.87,22161510
08-Aug-18,13.90,14.10,13.88,13.99,22161510
07-Aug-18,14.01,14.14,13.82,13.90,22161510
*exoneração de responsabilidade