ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20205,58%0,9117,2216,7916,6317,2838M8.515
22/05/2020-0,24%-0,0416,3116,2816,0716,5736M8.460
21/05/20203,88%0,6116,3515,8615,7616,4240M12.221
20/05/2020-1,50%-0,2415,7416,2315,7416,2939M10.523
19/05/2020-1,54%-0,2515,9816,0115,9216,4948M12.594
18/05/20203,84%0,6016,2316,0515,5916,4540M11.605
15/05/2020-0,82%-0,1315,6315,4615,3215,9646M12.294
14/05/20203,07%0,4715,7615,1614,8215,8848M15.156
13/05/2020-1,16%-0,1815,2915,5315,0215,6342M12.852
12/05/2020-0,26%-0,0415,4715,5015,4715,9135M11.241
11/05/2020-3,54%-0,5715,5116,0015,5116,2148M11.185
08/05/20200,69%0,1116,0816,3116,0216,3449M8.022
07/05/2020-5,11%-0,8615,9716,9015,9316,9362M18.194
06/05/2020-0,12%-0,0216,8316,9216,5116,9647M12.758
05/05/2020-0,53%-0,0916,8517,2016,8517,2927M6.629
04/05/2020-0,35%-0,0616,9416,5216,4817,1868M13.326
30/04/20200,18%0,0317,0016,7716,6217,19127M15.339
29/04/20200,59%0,1016,9717,1616,6417,2242M11.829
28/04/20201,81%0,3016,8717,0016,8717,4529M7.571
27/04/20203,50%0,5616,5716,5016,1316,8832M10.073
24/04/2020-5,55%-0,9416,0116,8615,5016,8975M24.238
23/04/2020-3,42%-0,6016,9517,7416,7517,8442M13.442
22/04/20202,09%0,3617,5517,2316,9117,7052M13.812
20/04/20202,32%0,3917,1916,5116,3217,1954M12.271
17/04/2020-0,77%-0,1316,8017,3416,6717,5658M11.972
16/04/2020-0,99%-0,1716,9317,1516,5617,1851M13.245
15/04/20200,77%0,1317,1016,6016,4217,3152M10.638
14/04/20203,54%0,5816,9716,5516,4617,3743M12.820
13/04/20201,86%0,3016,3916,0415,6716,5543M11.570
09/04/20200,94%0,1516,0916,2016,0616,6749M14.061
08/04/20200,38%0,0615,9416,0615,7216,4238M10.999
07/04/20201,08%0,1715,8816,6515,8817,1248M13.242
06/04/20207,53%1,1015,7115,2415,2416,0642M12.724
03/04/2020-4,01%-0,6114,6115,3014,5015,3163M19.788
02/04/2020-1,81%-0,2815,2215,4914,9916,1054M13.532
01/04/2020-4,79%-0,7815,5015,4015,3115,8439M11.249
31/03/2020-0,06%-0,0116,2816,1615,9416,9970M17.306
30/03/20205,10%0,7916,2915,4515,3616,3243M11.801
27/03/2020-3,73%-0,6015,5015,5015,3015,8455M15.324
26/03/202010,20%1,4916,1014,7914,7916,5185M20.096
25/03/20203,76%0,5314,6114,1113,9315,0973M18.078
24/03/20202,10%0,2914,0814,4014,0014,8280M17.828
23/03/2020-3,77%-0,5413,7914,3013,1914,4384M24.837
20/03/2020-3,04%-0,4514,3314,9714,0715,12116M30.129
19/03/2020-3,78%-0,5814,7815,0014,1015,2096M25.095
18/03/2020-9,11%-1,5415,3616,0014,4516,7181M25.883
17/03/20204,64%0,7516,9016,3916,1417,3068M20.073
16/03/2020-10,33%-1,8616,1516,3715,8316,7166M20.288
13/03/202010,76%1,7518,0119,2116,3519,2183M20.755
12/03/2020-12,77%-2,3816,2617,0015,7017,0874M18.175
11/03/2020-4,07%-0,7918,6418,8617,4919,1189M25.155
10/03/20201,89%0,3619,4319,9718,8720,0891M20.973
09/03/2020-5,45%-1,1019,0718,1018,1019,31113M27.819
06/03/2020-3,08%-0,6420,1720,3819,9120,59122M24.082
05/03/2020-3,12%-0,6720,8121,2120,1921,3199M16.160
04/03/20205,24%1,0721,4820,7120,6321,81128M22.482
03/03/2020-2,06%-0,4320,4120,8920,4021,4456M13.155
02/03/20202,01%0,4120,8420,4320,2220,92114M21.541
28/02/20201,69%0,3420,4320,0319,4120,4383M18.189
27/02/2020-3,41%-0,7120,0920,5820,0920,7587M18.754
26/02/2020-3,97%-0,8620,8020,8020,4020,9980M18.566
21/02/20200,98%0,2121,6621,4621,1821,6646M9.561
20/02/2020-2,90%-0,6421,4522,0821,4122,0850M13.159
19/02/20202,27%0,4922,0921,7021,7022,0978M13.299
18/02/20200,28%0,0621,6021,6621,4921,8343M9.976
17/02/20200,09%0,0221,5421,6121,4521,7161M8.198
14/02/2020-0,46%-0,1021,5221,4621,4021,8360M10.674
13/02/20200,14%0,0321,6221,4521,4021,9276M8.320
12/02/20201,08%0,2321,5921,4521,4521,7449M12.208
11/02/20200,47%0,1021,3621,2820,9921,48152M11.808
10/02/2020-1,12%-0,2421,2621,5120,9621,7849M11.436
07/02/2020-3,28%-0,7321,5022,2121,5022,2150M9.719
06/02/2020-0,98%-0,2222,2322,5422,0122,6642M7.857
05/02/2020-0,27%-0,0622,4522,7022,3322,79106M11.308
04/02/2020-1,96%-0,4522,5123,1022,4523,1871M12.273
03/02/20202,73%0,6122,9622,3822,2623,1673M13.919
31/01/20200,54%0,1222,3522,0621,9822,8070M14.292
30/01/2020-1,24%-0,2822,2322,3921,8722,4590M15.662
29/01/2020-2,76%-0,6422,5123,0822,5123,1464M12.388
28/01/20201,14%0,2623,1522,8522,7623,3238M7.391
27/01/2020-0,82%-0,1922,8922,9622,4022,9656M11.354
24/01/2020-0,52%-0,1223,0823,2523,0123,3035M6.572
23/01/20201,40%0,3223,2022,6522,5023,2050M10.013
22/01/20200,00%0,0022,8822,9222,5023,0063M11.226
21/01/2020-0,04%-0,0122,8822,8522,6322,9449M8.470
20/01/20202,19%0,4922,8922,4322,3522,8945M6.993
17/01/20200,00%0,0022,4022,4822,2322,5546M8.405
16/01/20200,90%0,2022,4022,2322,0122,4054M9.913
15/01/2020-2,07%-0,4722,2022,6622,1822,6661M12.381
14/01/20200,00%0,0022,6722,6722,4622,71118M10.070
13/01/20200,00%0,0022,6722,6822,4622,9855M11.956
10/01/20201,84%0,4122,6722,2622,1822,9284M13.195
09/01/20202,49%0,5422,2621,8121,6222,26146M10.283
08/01/2020-0,14%-0,0321,7221,8421,4621,8476M11.606
07/01/2020-0,59%-0,1321,7521,9421,4421,9458M12.337
06/01/2020-0,77%-0,1721,8821,9421,5621,9477M19.197
03/01/20200,64%0,1422,0521,7821,4022,0597M17.377
02/01/2020-0,86%-0,1921,9122,0021,7722,1467M13.806
30/12/20191,70%0,3722,1022,0021,7922,1288M13.167
27/12/2019-0,23%-0,0521,7321,8921,6621,9251M11.576
26/12/20191,26%0,2721,7821,6021,5221,8153M13.934
23/12/20190,66%0,1421,5121,4221,0421,5560M10.450
20/12/20190,99%0,2121,3721,1621,0421,4245M9.912
19/12/20192,12%0,4421,1620,6620,5721,2151M12.210
18/12/20191,07%0,2220,7220,5820,3920,7293M18.247
17/12/2019-0,53%-0,1120,5020,6120,3420,94118M18.745
16/12/2019-0,34%-0,0720,6120,7020,5520,8575M14.428
13/12/20190,68%0,1420,6820,6920,2420,69101M13.892
12/12/20190,20%0,0420,5420,6120,4620,7068M17.553
11/12/20190,69%0,1420,5020,3820,3220,7269M9.696
10/12/20190,05%0,0120,3620,4120,2220,4733M7.629
09/12/20191,65%0,3320,3520,1020,0620,4846M12.403
06/12/2019-1,14%-0,2320,0220,3019,9820,3770M12.561
05/12/20190,75%0,1520,2520,1520,0320,3634M8.798
04/12/20190,35%0,0720,1020,0320,0020,2541M9.595
03/12/20191,26%0,2520,0319,8819,8320,1148M9.802
02/12/2019-0,55%-0,1119,7819,8919,7219,9854M13.267
29/11/20191,69%0,3319,8919,6619,6220,0062M11.035
28/11/20191,45%0,2819,5619,2919,2419,6073M5.759
27/11/20190,26%0,0519,2819,2419,2119,6446M9.199
26/11/20190,79%0,1519,2319,0818,8119,3642M7.842
25/11/20190,21%0,0419,0819,0418,9819,1327M6.309
22/11/20190,21%0,0419,0419,0118,9119,1326M6.315
21/11/20190,00%0,0019,0019,0518,8619,2037M9.706
19/11/2019-0,52%-0,1019,0019,1018,8819,1938M8.476
18/11/2019-0,26%-0,0519,1019,2219,0119,3034M8.250
14/11/20191,43%0,2719,1519,0118,9419,2233M7.891
13/11/2019-0,42%-0,0818,8818,9018,7619,0128M7.319
12/11/20191,28%0,2418,9618,7018,5718,96180M10.001
11/11/2019-0,27%-0,0518,7218,7718,4918,8046M7.958
08/11/2019-1,11%-0,2118,7718,9818,5818,9853M8.212
07/11/20190,58%0,1118,9818,8818,8319,0324M5.013
06/11/20190,37%0,0718,8718,8618,6919,0741M8.238
05/11/2019--18,8019,1018,6219,1767M9.183


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br