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
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	1,08%	0,17	15,88	16,65	15,88	17,12	48M	13.242
06/04/2020	7,53%	1,10	15,71	15,24	15,24	16,06	42M	12.724
03/04/2020	-4,01%	-0,61	14,61	15,30	14,50	15,31	63M	19.788
02/04/2020	-1,81%	-0,28	15,22	15,49	14,99	16,10	54M	13.532
01/04/2020	-4,79%	-0,78	15,50	15,40	15,31	15,84	39M	11.249
31/03/2020	-0,06%	-0,01	16,28	16,16	15,94	16,99	70M	17.306
30/03/2020	5,10%	0,79	16,29	15,45	15,36	16,32	43M	11.801
27/03/2020	-3,73%	-0,60	15,50	15,50	15,30	15,84	55M	15.324
26/03/2020	10,20%	1,49	16,10	14,79	14,79	16,51	85M	20.096
25/03/2020	3,76%	0,53	14,61	14,11	13,93	15,09	73M	18.078
24/03/2020	2,10%	0,29	14,08	14,40	14,00	14,82	80M	17.828
23/03/2020	-3,77%	-0,54	13,79	14,30	13,19	14,43	84M	24.837
20/03/2020	-3,04%	-0,45	14,33	14,97	14,07	15,12	116M	30.129
19/03/2020	-3,78%	-0,58	14,78	15,00	14,10	15,20	96M	25.095
18/03/2020	-9,11%	-1,54	15,36	16,00	14,45	16,71	81M	25.883
17/03/2020	4,64%	0,75	16,90	16,39	16,14	17,30	68M	20.073
16/03/2020	-10,33%	-1,86	16,15	16,37	15,83	16,71	66M	20.288
13/03/2020	10,76%	1,75	18,01	19,21	16,35	19,21	83M	20.755
12/03/2020	-12,77%	-2,38	16,26	17,00	15,70	17,08	74M	18.175
11/03/2020	-4,07%	-0,79	18,64	18,86	17,49	19,11	89M	25.155
10/03/2020	1,89%	0,36	19,43	19,97	18,87	20,08	91M	20.973
09/03/2020	-5,45%	-1,10	19,07	18,10	18,10	19,31	113M	27.819
06/03/2020	-3,08%	-0,64	20,17	20,38	19,91	20,59	122M	24.082
05/03/2020	-3,12%	-0,67	20,81	21,21	20,19	21,31	99M	16.160
04/03/2020	5,24%	1,07	21,48	20,71	20,63	21,81	128M	22.482
03/03/2020	-2,06%	-0,43	20,41	20,89	20,40	21,44	56M	13.155
02/03/2020	2,01%	0,41	20,84	20,43	20,22	20,92	114M	21.541
28/02/2020	1,69%	0,34	20,43	20,03	19,41	20,43	83M	18.189
27/02/2020	-3,41%	-0,71	20,09	20,58	20,09	20,75	87M	18.754
26/02/2020	-3,97%	-0,86	20,80	20,80	20,40	20,99	80M	18.566
21/02/2020	0,98%	0,21	21,66	21,46	21,18	21,66	46M	9.561
20/02/2020	-2,90%	-0,64	21,45	22,08	21,41	22,08	50M	13.159
19/02/2020	2,27%	0,49	22,09	21,70	21,70	22,09	78M	13.299
18/02/2020	0,28%	0,06	21,60	21,66	21,49	21,83	43M	9.976
17/02/2020	0,09%	0,02	21,54	21,61	21,45	21,71	61M	8.198
14/02/2020	-0,46%	-0,10	21,52	21,46	21,40	21,83	60M	10.674
13/02/2020	0,14%	0,03	21,62	21,45	21,40	21,92	76M	8.320
12/02/2020	1,08%	0,23	21,59	21,45	21,45	21,74	49M	12.208
11/02/2020	0,47%	0,10	21,36	21,28	20,99	21,48	152M	11.808
10/02/2020	-1,12%	-0,24	21,26	21,51	20,96	21,78	49M	11.436
07/02/2020	-3,28%	-0,73	21,50	22,21	21,50	22,21	50M	9.719
06/02/2020	-0,98%	-0,22	22,23	22,54	22,01	22,66	42M	7.857
05/02/2020	-0,27%	-0,06	22,45	22,70	22,33	22,79	106M	11.308
04/02/2020	-1,96%	-0,45	22,51	23,10	22,45	23,18	71M	12.273
03/02/2020	2,73%	0,61	22,96	22,38	22,26	23,16	73M	13.919
31/01/2020	0,54%	0,12	22,35	22,06	21,98	22,80	70M	14.292
30/01/2020	-1,24%	-0,28	22,23	22,39	21,87	22,45	90M	15.662
29/01/2020	-2,76%	-0,64	22,51	23,08	22,51	23,14	64M	12.388
28/01/2020	-	-	23,15	22,85	22,76	23,32	38M	7.391

Date,Open,High,Low,Close,Volume
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
06-Apr-20,15.24,16.06,15.24,15.71,41806632
03-Apr-20,15.30,15.31,14.50,14.61,63143446
02-Apr-20,15.49,16.10,14.99,15.22,54290530
01-Apr-20,15.40,15.84,15.31,15.50,39279552
31-Mar-20,16.16,16.99,15.94,16.28,70025449
30-Mar-20,15.45,16.32,15.36,16.29,43174374
27-Mar-20,15.50,15.84,15.30,15.50,55435925
26-Mar-20,14.79,16.51,14.79,16.10,84631284
25-Mar-20,14.11,15.09,13.93,14.61,73373176
24-Mar-20,14.40,14.82,14.00,14.08,79919282
23-Mar-20,14.30,14.43,13.19,13.79,83625128
20-Mar-20,14.97,15.12,14.07,14.33,115627454
19-Mar-20,15.00,15.20,14.10,14.78,96004657
18-Mar-20,16.00,16.71,14.45,15.36,80513236
17-Mar-20,16.39,17.30,16.14,16.90,68273770
16-Mar-20,16.37,16.71,15.83,16.15,65979180
13-Mar-20,19.21,19.21,16.35,18.01,82940167
12-Mar-20,17.00,17.08,15.70,16.26,73921189
11-Mar-20,18.86,19.11,17.49,18.64,89094021
10-Mar-20,19.97,20.08,18.87,19.43,91236306
09-Mar-20,18.10,19.31,18.10,19.07,113351934
06-Mar-20,20.38,20.59,19.91,20.17,121871930
05-Mar-20,21.21,21.31,20.19,20.81,98673369
04-Mar-20,20.71,21.81,20.63,21.48,128051950
03-Mar-20,20.89,21.44,20.40,20.41,56271271
02-Mar-20,20.43,20.92,20.22,20.84,114090617
28-Feb-20,20.03,20.43,19.41,20.43,82576838
27-Feb-20,20.58,20.75,20.09,20.09,86852037
26-Feb-20,20.80,20.99,20.40,20.80,79842296
21-Feb-20,21.46,21.66,21.18,21.66,46449314
20-Feb-20,22.08,22.08,21.41,21.45,50050253
19-Feb-20,21.70,22.09,21.70,22.09,77841064
18-Feb-20,21.66,21.83,21.49,21.60,42969400
17-Feb-20,21.61,21.71,21.45,21.54,60936635
14-Feb-20,21.46,21.83,21.40,21.52,59674238
13-Feb-20,21.45,21.92,21.40,21.62,76244720
12-Feb-20,21.45,21.74,21.45,21.59,48981929
11-Feb-20,21.28,21.48,20.99,21.36,152238729
10-Feb-20,21.51,21.78,20.96,21.26,49153400
07-Feb-20,22.21,22.21,21.50,21.50,50211879
06-Feb-20,22.54,22.66,22.01,22.23,42130607
05-Feb-20,22.70,22.79,22.33,22.45,106272280
04-Feb-20,23.10,23.18,22.45,22.51,71012351
03-Feb-20,22.38,23.16,22.26,22.96,72703602
31-Jan-20,22.06,22.80,21.98,22.35,70266603
30-Jan-20,22.39,22.45,21.87,22.23,89702714
29-Jan-20,23.08,23.14,22.51,22.51,63825292
28-Jan-20,22.85,23.32,22.76,23.15,38433934

*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...