Cotação atual, histórico e gráfico do papel: ENEV3

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 ENEV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2020	1,43%	0,73	51,61	50,14	49,41	51,76	79M	9.444
18/09/2020	2,07%	1,03	50,88	49,80	49,59	52,10	177M	14.377
17/09/2020	4,81%	2,29	49,85	47,40	47,18	50,54	96M	12.699
16/09/2020	-1,41%	-0,68	47,56	48,24	47,56	48,55	34M	3.582
15/09/2020	1,01%	0,48	48,24	47,76	47,40	48,65	43M	5.935
14/09/2020	1,83%	0,86	47,76	47,41	46,93	48,13	109M	5.912
11/09/2020	-1,84%	-0,88	46,90	47,90	46,08	47,95	74M	8.784
10/09/2020	-3,71%	-1,84	47,78	49,73	47,78	49,73	48M	4.043
09/09/2020	0,96%	0,47	49,62	49,15	48,96	49,74	47M	5.437
08/09/2020	1,03%	0,50	49,15	48,66	47,78	49,33	52M	6.155
04/09/2020	0,12%	0,06	48,65	48,73	47,45	48,79	50M	7.193

03/09/2020	-1,36%	-0,67	48,59	49,18	47,43	49,55	99M	12.804
02/09/2020	-1,20%	-0,60	49,26	49,88	48,64	49,88	65M	8.516
01/09/2020	0,73%	0,36	49,86	49,56	48,78	50,28	84M	10.627
31/08/2020	-2,64%	-1,34	49,50	50,84	49,50	50,96	76M	5.638
28/08/2020	0,08%	0,04	50,84	51,12	50,30	52,41	87M	10.040
27/08/2020	1,56%	0,78	50,80	49,80	49,80	51,08	53M	5.854
26/08/2020	1,79%	0,88	50,02	49,94	49,18	50,96	119M	12.408
25/08/2020	2,38%	1,14	49,14	48,00	47,92	49,74	136M	10.735
24/08/2020	-1,58%	-0,77	48,00	49,24	47,83	49,95	83M	8.735
21/08/2020	-0,47%	-0,23	48,77	49,23	48,15	49,47	47M	6.530
20/08/2020	0,25%	0,12	49,00	48,37	47,40	49,02	82M	8.040
19/08/2020	1,05%	0,51	48,88	48,10	47,55	48,88	62M	6.819
18/08/2020	3,49%	1,63	48,37	47,14	47,14	48,48	76M	9.759
17/08/2020	-5,00%	-2,46	46,74	49,00	46,59	49,13	92M	11.018
14/08/2020	0,14%	0,07	49,20	49,12	48,44	49,23	61M	5.813
13/08/2020	0,53%	0,26	49,13	49,25	48,66	49,75	88M	10.019
12/08/2020	-0,89%	-0,44	48,87	50,01	48,44	50,10	89M	8.625
11/08/2020	-1,00%	-0,50	49,31	50,10	49,23	50,30	60M	5.679
10/08/2020	-0,64%	-0,32	49,81	50,22	49,50	50,73	75M	7.438
07/08/2020	-2,15%	-1,10	50,13	51,40	50,06	51,58	51M	6.355
06/08/2020	2,89%	1,44	51,23	50,10	49,44	51,69	71M	8.526
05/08/2020	0,36%	0,18	49,79	50,11	49,49	50,96	45M	5.970
04/08/2020	-0,54%	-0,27	49,61	49,57	48,91	49,99	75M	9.165
03/08/2020	-0,97%	-0,49	49,88	50,52	49,47	50,65	49M	6.478
31/07/2020	0,96%	0,48	50,37	49,71	49,29	50,49	84M	8.480
30/07/2020	-0,02%	-0,01	49,89	49,81	49,39	50,72	45M	4.944
29/07/2020	0,18%	0,09	49,90	49,81	49,28	50,86	85M	6.265
28/07/2020	-2,14%	-1,09	49,81	48,80	48,15	50,40	79M	7.544
27/07/2020	-0,61%	-0,31	50,90	51,00	49,74	51,73	88M	7.878
24/07/2020	-1,84%	-0,96	51,21	54,01	48,85	54,20	151M	15.692
23/07/2020	1,30%	0,67	52,17	51,55	51,06	52,78	81M	8.227
22/07/2020	1,54%	0,78	51,50	50,50	50,50	51,75	36M	3.801
21/07/2020	-1,07%	-0,55	50,72	51,51	50,29	51,88	58M	6.435
20/07/2020	2,13%	1,07	51,27	50,10	50,05	51,43	64M	5.096
17/07/2020	-0,91%	-0,46	50,20	50,71	49,85	51,05	73M	9.063
16/07/2020	2,34%	1,16	50,66	49,47	49,26	50,66	51M	4.038
15/07/2020	0,69%	0,34	49,50	49,46	48,66	50,00	56M	6.587
14/07/2020	2,85%	1,36	49,16	47,56	47,36	49,20	110M	4.399
13/07/2020	0,06%	0,03	47,80	48,00	47,80	49,49	61M	7.875
10/07/2020	-0,60%	-0,29	47,77	48,06	47,70	48,44	40M	5.108
09/07/2020	-0,66%	-0,32	48,06	48,37	47,55	48,98	44M	4.987
08/07/2020	1,87%	0,89	48,38	47,80	47,52	48,75	32M	3.938
07/07/2020	0,30%	0,14	47,49	47,35	47,28	48,10	42M	6.255
06/07/2020	-0,92%	-0,44	47,35	48,20	46,84	48,53	119M	8.788
03/07/2020	1,40%	0,66	47,79	47,60	46,97	48,39	63M	6.300
02/07/2020	1,62%	0,75	47,13	46,38	46,06	47,76	108M	12.660
01/07/2020	3,11%	1,40	46,38	45,11	44,60	46,38	76M	7.565
30/06/2020	2,83%	1,24	44,98	43,84	43,23	45,49	102M	10.307
29/06/2020	2,22%	0,95	43,74	43,06	42,62	43,74	28M	4.426
26/06/2020	-2,53%	-1,11	42,79	44,00	42,60	44,44	47M	6.732
25/06/2020	4,40%	1,85	43,90	41,77	41,67	43,99	61M	7.047
24/06/2020	0,77%	0,32	42,05	42,47	41,00	42,47	48M	7.230
23/06/2020	-1,09%	-0,46	41,73	42,36	41,50	42,66	43M	4.799
22/06/2020	1,79%	0,74	42,19	41,24	41,24	42,73	97M	7.485
19/06/2020	0,00%	0,00	41,45	41,90	41,45	42,61	313M	17.211
18/06/2020	0,75%	0,31	41,45	41,00	40,58	41,98	52M	6.288
17/06/2020	2,31%	0,93	41,14	40,68	40,20	41,78	77M	10.176
16/06/2020	-1,03%	-0,42	40,21	41,91	40,11	41,96	71M	9.684
15/06/2020	0,40%	0,16	40,63	39,50	38,84	41,18	77M	10.013
12/06/2020	2,20%	0,87	40,47	37,90	37,57	40,47	100M	14.497
10/06/2020	-0,25%	-0,10	39,60	40,01	39,06	40,57	60M	10.149
09/06/2020	-0,63%	-0,25	39,70	39,18	38,61	40,10	46M	7.016
08/06/2020	2,38%	0,93	39,95	39,09	38,89	40,40	70M	9.741
05/06/2020	-0,89%	-0,35	39,02	39,88	38,58	40,76	89M	12.033
04/06/2020	-0,33%	-0,13	39,37	39,55	38,56	40,42	207M	10.500
03/06/2020	5,28%	1,98	39,50	37,96	37,51	39,57	77M	7.745
02/06/2020	-1,78%	-0,68	37,52	38,33	37,52	39,00	46M	6.881
01/06/2020	0,03%	0,01	38,20	38,20	37,78	38,74	62M	8.441
29/05/2020	-1,22%	-0,47	38,19	39,50	37,22	39,62	138M	11.835
28/05/2020	-1,05%	-0,41	38,66	39,00	38,29	39,00	34M	5.227
27/05/2020	2,82%	1,07	39,07	38,45	37,75	39,27	67M	9.066
26/05/2020	0,64%	0,24	38,00	38,00	37,69	39,28	100M	9.603
25/05/2020	1,97%	0,73	37,76	37,59	37,59	38,80	53M	7.600
22/05/2020	2,86%	1,03	37,03	36,00	35,61	37,03	54M	5.496
21/05/2020	2,56%	0,90	36,00	35,15	34,73	36,42	42M	6.483
20/05/2020	0,29%	0,10	35,10	34,89	34,43	35,89	32M	4.555
19/05/2020	-0,68%	-0,24	35,00	35,20	34,84	35,87	53M	8.030
18/05/2020	4,88%	1,64	35,24	34,90	33,96	35,92	100M	9.968
15/05/2020	-0,56%	-0,19	33,60	33,65	33,14	34,12	54M	8.677
14/05/2020	2,15%	0,71	33,79	32,60	32,08	33,79	65M	7.213
13/05/2020	-2,96%	-1,01	33,08	34,32	32,72	34,32	75M	7.977
12/05/2020	-4,08%	-1,45	34,09	35,78	33,60	35,96	68M	10.462
11/05/2020	0,11%	0,04	35,54	35,59	34,61	35,97	32M	3.869
08/05/2020	2,31%	0,80	35,50	35,10	34,05	35,50	60M	6.493
07/05/2020	-2,17%	-0,77	34,70	35,90	34,46	35,90	36M	5.437
06/05/2020	-2,31%	-0,84	35,47	36,33	35,15	36,33	44M	5.146
05/05/2020	2,89%	1,02	36,31	35,71	35,37	36,74	50M	5.127
04/05/2020	-1,92%	-0,69	35,29	35,15	34,00	35,83	58M	8.733
30/04/2020	-1,18%	-0,43	35,98	35,97	34,28	36,66	131M	12.547
29/04/2020	0,19%	0,07	36,41	36,87	36,02	36,99	31M	4.679
28/04/2020	-0,08%	-0,03	36,34	37,17	35,90	37,36	52M	7.113
27/04/2020	5,33%	1,84	36,37	34,83	34,33	36,37	60M	8.600
24/04/2020	-5,35%	-1,95	34,53	36,00	32,60	36,00	75M	10.624
23/04/2020	0,39%	0,14	36,48	36,13	35,90	37,32	71M	8.111
22/04/2020	-0,98%	-0,36	36,34	37,05	35,74	37,14	114M	13.392
20/04/2020	2,40%	0,86	36,70	35,00	34,06	36,83	65M	10.116
17/04/2020	-1,81%	-0,66	35,84	37,48	35,06	37,53	69M	10.019
16/04/2020	-1,35%	-0,50	36,50	37,47	36,23	37,66	48M	5.606
15/04/2020	0,63%	0,23	37,00	36,23	35,60	37,42	71M	7.533
14/04/2020	5,75%	2,00	36,77	35,60	35,17	37,20	110M	8.514
13/04/2020	1,46%	0,50	34,77	34,28	33,51	34,77	37M	4.671
09/04/2020	1,99%	0,67	34,27	33,93	33,65	34,92	49M	7.558
08/04/2020	-1,67%	-0,57	33,60	34,00	32,92	34,38	45M	7.506
07/04/2020	4,46%	1,46	34,17	34,59	33,75	35,87	87M	13.756
06/04/2020	1,11%	0,36	32,71	33,46	32,68	34,48	154M	7.621
03/04/2020	-5,41%	-1,85	32,35	34,20	31,88	34,20	89M	7.916
02/04/2020	0,03%	0,01	34,20	34,55	33,30	35,14	63M	8.139
01/04/2020	-1,61%	-0,56	34,19	33,27	31,40	34,19	75M	10.990
31/03/2020	1,02%	0,35	34,75	34,41	32,82	34,99	110M	8.471
30/03/2020	1,50%	0,51	34,40	34,72	33,05	35,28	36M	4.740
27/03/2020	-3,75%	-1,32	33,89	34,40	32,77	35,01	53M	5.690
26/03/2020	8,37%	2,72	35,21	32,70	32,70	35,95	65M	10.192
25/03/2020	1,21%	0,39	32,49	32,25	31,51	34,09	62M	9.733
24/03/2020	9,89%	2,89	32,10	31,30	29,80	32,43	123M	10.864
23/03/2020	-1,38%	-0,41	29,21	29,95	27,68	29,95	122M	13.436
20/03/2020	1,75%	0,51	29,62	33,72	29,62	34,90	119M	14.487
19/03/2020	7,34%	1,99	29,11	25,28	24,43	32,00	88M	7.828
18/03/2020	-19,33%	-6,50	27,12	31,50	25,62	32,33	135M	12.688
17/03/2020	8,28%	2,57	33,62	31,69	31,00	34,67	111M	13.102
16/03/2020	-13,34%	-4,78	31,05	30,18	29,50	32,72	71M	9.080
13/03/2020	7,92%	2,63	35,83	39,00	32,25	39,00	75M	8.445
12/03/2020	-17,00%	-6,80	33,20	33,90	29,70	37,90	87M	6.597
11/03/2020	-	-	40,00	40,90	35,54	40,95	61M	7.311

Date,Open,High,Low,Close,Volume
21-Sep-20,50.14,51.76,49.41,51.61,78900305
18-Sep-20,49.80,52.10,49.59,50.88,176670171
17-Sep-20,47.40,50.54,47.18,49.85,96083137
16-Sep-20,48.24,48.55,47.56,47.56,34291539
15-Sep-20,47.76,48.65,47.40,48.24,42511498
14-Sep-20,47.41,48.13,46.93,47.76,109004955
11-Sep-20,47.90,47.95,46.08,46.90,74101657
10-Sep-20,49.73,49.73,47.78,47.78,48198975
09-Sep-20,49.15,49.74,48.96,49.62,47313898
08-Sep-20,48.66,49.33,47.78,49.15,52462369
04-Sep-20,48.73,48.79,47.45,48.65,50343870
03-Sep-20,49.18,49.55,47.43,48.59,98697834
02-Sep-20,49.88,49.88,48.64,49.26,64545789
01-Sep-20,49.56,50.28,48.78,49.86,84315443
31-Aug-20,50.84,50.96,49.50,49.50,76270771
28-Aug-20,51.12,52.41,50.30,50.84,86652565
27-Aug-20,49.80,51.08,49.80,50.80,52622846
26-Aug-20,49.94,50.96,49.18,50.02,118725333
25-Aug-20,48.00,49.74,47.92,49.14,135688492
24-Aug-20,49.24,49.95,47.83,48.00,82703310
21-Aug-20,49.23,49.47,48.15,48.77,47239802
20-Aug-20,48.37,49.02,47.40,49.00,82274842
19-Aug-20,48.10,48.88,47.55,48.88,61818145
18-Aug-20,47.14,48.48,47.14,48.37,76475016
17-Aug-20,49.00,49.13,46.59,46.74,92111693
14-Aug-20,49.12,49.23,48.44,49.20,60998815
13-Aug-20,49.25,49.75,48.66,49.13,88425616
12-Aug-20,50.01,50.10,48.44,48.87,89085282
11-Aug-20,50.10,50.30,49.23,49.31,59809341
10-Aug-20,50.22,50.73,49.50,49.81,75159095
07-Aug-20,51.40,51.58,50.06,50.13,51169557
06-Aug-20,50.10,51.69,49.44,51.23,70799965
05-Aug-20,50.11,50.96,49.49,49.79,45281363
04-Aug-20,49.57,49.99,48.91,49.61,75276169
03-Aug-20,50.52,50.65,49.47,49.88,49480332
31-Jul-20,49.71,50.49,49.29,50.37,84446513
30-Jul-20,49.81,50.72,49.39,49.89,44809279
29-Jul-20,49.81,50.86,49.28,49.90,85268666
28-Jul-20,48.80,50.40,48.15,49.81,79168782
27-Jul-20,51.00,51.73,49.74,50.90,88428673
24-Jul-20,54.01,54.20,48.85,51.21,150954201
23-Jul-20,51.55,52.78,51.06,52.17,80555441
22-Jul-20,50.50,51.75,50.50,51.50,35898051
21-Jul-20,51.51,51.88,50.29,50.72,58264074
20-Jul-20,50.10,51.43,50.05,51.27,64340278
17-Jul-20,50.71,51.05,49.85,50.20,72827377
16-Jul-20,49.47,50.66,49.26,50.66,51416608
15-Jul-20,49.46,50.00,48.66,49.50,55575940
14-Jul-20,47.56,49.20,47.36,49.16,110162660
13-Jul-20,48.00,49.49,47.80,47.80,60848059
10-Jul-20,48.06,48.44,47.70,47.77,40307910
09-Jul-20,48.37,48.98,47.55,48.06,44016974
08-Jul-20,47.80,48.75,47.52,48.38,32315935
07-Jul-20,47.35,48.10,47.28,47.49,42107209
06-Jul-20,48.20,48.53,46.84,47.35,119096208
03-Jul-20,47.60,48.39,46.97,47.79,62861721
02-Jul-20,46.38,47.76,46.06,47.13,108078272
01-Jul-20,45.11,46.38,44.60,46.38,75779218
30-Jun-20,43.84,45.49,43.23,44.98,102272596
29-Jun-20,43.06,43.74,42.62,43.74,28047906
26-Jun-20,44.00,44.44,42.60,42.79,47326580
25-Jun-20,41.77,43.99,41.67,43.90,60991379
24-Jun-20,42.47,42.47,41.00,42.05,48096519
23-Jun-20,42.36,42.66,41.50,41.73,42674596
22-Jun-20,41.24,42.73,41.24,42.19,96778560
19-Jun-20,41.90,42.61,41.45,41.45,312941076
18-Jun-20,41.00,41.98,40.58,41.45,52043860
17-Jun-20,40.68,41.78,40.20,41.14,77224224
16-Jun-20,41.91,41.96,40.11,40.21,70912230
15-Jun-20,39.50,41.18,38.84,40.63,77394713
12-Jun-20,37.90,40.47,37.57,40.47,100254932
10-Jun-20,40.01,40.57,39.06,39.60,60261490
09-Jun-20,39.18,40.10,38.61,39.70,45642981
08-Jun-20,39.09,40.40,38.89,39.95,69883966
05-Jun-20,39.88,40.76,38.58,39.02,88797700
04-Jun-20,39.55,40.42,38.56,39.37,206566405
03-Jun-20,37.96,39.57,37.51,39.50,76831323
02-Jun-20,38.33,39.00,37.52,37.52,46240814
01-Jun-20,38.20,38.74,37.78,38.20,62248084
29-May-20,39.50,39.62,37.22,38.19,137712492
28-May-20,39.00,39.00,38.29,38.66,33690254
27-May-20,38.45,39.27,37.75,39.07,67241005
26-May-20,38.00,39.28,37.69,38.00,100245858
25-May-20,37.59,38.80,37.59,37.76,53430663
22-May-20,36.00,37.03,35.61,37.03,54220354
21-May-20,35.15,36.42,34.73,36.00,41746677
20-May-20,34.89,35.89,34.43,35.10,31954134
19-May-20,35.20,35.87,34.84,35.00,53440036
18-May-20,34.90,35.92,33.96,35.24,99990817
15-May-20,33.65,34.12,33.14,33.60,53876046
14-May-20,32.60,33.79,32.08,33.79,64587186
13-May-20,34.32,34.32,32.72,33.08,74696773
12-May-20,35.78,35.96,33.60,34.09,68481778
11-May-20,35.59,35.97,34.61,35.54,32057642
08-May-20,35.10,35.50,34.05,35.50,59896444
07-May-20,35.90,35.90,34.46,34.70,35634289
06-May-20,36.33,36.33,35.15,35.47,44144420
05-May-20,35.71,36.74,35.37,36.31,50359524
04-May-20,35.15,35.83,34.00,35.29,58465547
30-Apr-20,35.97,36.66,34.28,35.98,131153515
29-Apr-20,36.87,36.99,36.02,36.41,31319275
28-Apr-20,37.17,37.36,35.90,36.34,52273991
27-Apr-20,34.83,36.37,34.33,36.37,59550955
24-Apr-20,36.00,36.00,32.60,34.53,74924108
23-Apr-20,36.13,37.32,35.90,36.48,71188412
22-Apr-20,37.05,37.14,35.74,36.34,113665456
20-Apr-20,35.00,36.83,34.06,36.70,65477975
17-Apr-20,37.48,37.53,35.06,35.84,68732561
16-Apr-20,37.47,37.66,36.23,36.50,48029579
15-Apr-20,36.23,37.42,35.60,37.00,70945356
14-Apr-20,35.60,37.20,35.17,36.77,110353987
13-Apr-20,34.28,34.77,33.51,34.77,36550090
09-Apr-20,33.93,34.92,33.65,34.27,48809999
08-Apr-20,34.00,34.38,32.92,33.60,44718394
07-Apr-20,34.59,35.87,33.75,34.17,87110413
06-Apr-20,33.46,34.48,32.68,32.71,153744034
03-Apr-20,34.20,34.20,31.88,32.35,89074991
02-Apr-20,34.55,35.14,33.30,34.20,63325064
01-Apr-20,33.27,34.19,31.40,34.19,74774171
31-Mar-20,34.41,34.99,32.82,34.75,109523007
30-Mar-20,34.72,35.28,33.05,34.40,35625457
27-Mar-20,34.40,35.01,32.77,33.89,52759980
26-Mar-20,32.70,35.95,32.70,35.21,64573985
25-Mar-20,32.25,34.09,31.51,32.49,61988090
24-Mar-20,31.30,32.43,29.80,32.10,122503747
23-Mar-20,29.95,29.95,27.68,29.21,121660990
20-Mar-20,33.72,34.90,29.62,29.62,118666902
19-Mar-20,25.28,32.00,24.43,29.11,88446267
18-Mar-20,31.50,32.33,25.62,27.12,134676089
17-Mar-20,31.69,34.67,31.00,33.62,110890990
16-Mar-20,30.18,32.72,29.50,31.05,71225616
13-Mar-20,39.00,39.00,32.25,35.83,74864495
12-Mar-20,33.90,37.90,29.70,33.20,87200628
11-Mar-20,40.90,40.95,35.54,40.00,61431633

*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: ENEV3

cotações, gráficos e mais...