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
01/12/2023	2,05%	0,26	12,95	12,69	12,45	12,95	208M	20.921
30/11/2023	2,75%	0,34	12,69	12,45	12,44	12,81	299M	28.307
29/11/2023	0,00%	0,00	12,35	12,38	12,04	12,72	170M	25.949
28/11/2023	-3,06%	-0,39	12,35	12,71	12,09	12,78	287M	33.502
27/11/2023	-2,52%	-0,33	12,74	13,60	12,54	13,70	406M	42.652
24/11/2023	-2,24%	-0,30	13,07	13,39	12,97	13,45	113M	22.573
23/11/2023	1,75%	0,23	13,37	13,13	13,02	13,42	40M	6.663
22/11/2023	3,38%	0,43	13,14	12,75	12,75	13,30	112M	23.551
21/11/2023	-1,17%	-0,15	12,71	12,75	12,51	12,90	99M	12.543
20/11/2023	0,16%	0,02	12,86	12,85	12,85	13,06	104M	14.120
17/11/2023	-0,08%	-0,01	12,84	12,90	12,79	13,20	153M	23.909

16/11/2023	4,47%	0,55	12,85	12,35	12,35	13,03	134M	28.519
14/11/2023	4,68%	0,55	12,30	11,83	11,83	12,74	188M	43.566
13/11/2023	-0,76%	-0,09	11,75	11,83	11,63	11,90	85M	13.511
10/11/2023	2,87%	0,33	11,84	11,65	11,48	11,84	68M	13.548
09/11/2023	0,17%	0,02	11,51	11,53	11,39	11,81	51M	12.000
08/11/2023	-2,13%	-0,25	11,49	11,81	11,37	11,88	104M	17.007
07/11/2023	2,80%	0,32	11,74	11,42	11,33	11,81	146M	16.699
06/11/2023	0,35%	0,04	11,42	11,38	11,11	11,55	127M	19.797
03/11/2023	5,27%	0,57	11,38	11,08	11,07	11,47	82M	18.524
01/11/2023	-0,09%	-0,01	10,81	10,85	10,62	10,95	140M	22.208
31/10/2023	-0,09%	-0,01	10,82	10,87	10,72	10,87	33M	6.384
30/10/2023	-1,46%	-0,16	10,83	11,01	10,83	11,14	46M	12.222
27/10/2023	-2,83%	-0,32	10,99	11,28	10,81	11,41	84M	14.610
26/10/2023	2,45%	0,27	11,31	11,14	11,07	11,42	75M	13.639
25/10/2023	-1,69%	-0,19	11,04	11,08	10,88	11,28	94M	15.753
24/10/2023	0,36%	0,04	11,23	11,19	11,08	11,35	128M	12.930
23/10/2023	1,73%	0,19	11,19	10,94	10,92	11,39	74M	18.526
20/10/2023	0,92%	0,10	11,00	10,81	10,81	11,06	107M	15.928
19/10/2023	1,11%	0,12	10,90	10,76	10,75	11,06	91M	16.430
18/10/2023	-0,74%	-0,08	10,78	10,77	10,69	10,88	104M	20.023
17/10/2023	-2,25%	-0,25	10,86	11,01	10,83	11,13	120M	28.065
16/10/2023	-1,94%	-0,22	11,11	11,36	11,03	11,41	76M	13.215
13/10/2023	-2,66%	-0,31	11,33	11,59	11,33	11,67	55M	13.229
11/10/2023	-0,60%	-0,07	11,64	11,72	11,51	11,84	80M	16.668
10/10/2023	2,27%	0,26	11,71	11,53	11,46	11,75	66M	11.035
09/10/2023	2,23%	0,25	11,45	11,15	11,08	11,51	57M	12.416
06/10/2023	-1,06%	-0,12	11,20	11,20	11,08	11,34	110M	20.165
05/10/2023	-0,53%	-0,06	11,32	11,34	11,16	11,43	65M	15.140
04/10/2023	1,07%	0,12	11,38	11,33	11,19	11,52	145M	19.849
03/10/2023	-5,06%	-0,60	11,26	11,82	11,26	11,86	67M	14.293
02/10/2023	-1,66%	-0,20	11,86	12,05	11,86	12,10	57M	12.815
29/09/2023	-0,25%	-0,03	12,06	12,27	11,98	12,56	115M	13.022
28/09/2023	2,11%	0,25	12,09	11,85	11,74	12,19	86M	11.097
27/09/2023	1,02%	0,12	11,84	11,72	11,63	11,84	76M	15.295
26/09/2023	-0,68%	-0,08	11,72	11,77	11,71	11,94	66M	10.255
25/09/2023	0,77%	0,09	11,80	11,70	11,66	11,87	34M	5.861
22/09/2023	-1,43%	-0,17	11,71	11,90	11,68	11,94	63M	11.243
21/09/2023	-2,30%	-0,28	11,88	11,88	11,71	12,10	155M	19.101
20/09/2023	1,93%	0,23	12,16	11,94	11,90	12,28	58M	9.986
19/09/2023	-0,25%	-0,03	11,93	11,92	11,81	12,01	63M	9.569
18/09/2023	-3,00%	-0,37	11,96	12,31	11,96	12,33	116M	7.610
15/09/2023	1,99%	0,24	12,33	12,09	12,07	12,41	87M	8.505
14/09/2023	-0,17%	-0,02	12,09	12,10	11,98	12,18	48M	8.614
13/09/2023	0,08%	0,01	12,11	12,12	12,05	12,43	70M	14.802
12/09/2023	1,00%	0,12	12,10	12,02	12,01	12,16	99M	9.421
11/09/2023	1,87%	0,22	11,98	11,76	11,76	12,02	56M	12.826
08/09/2023	-1,59%	-0,19	11,76	11,92	11,72	11,92	49M	11.441
06/09/2023	1,44%	0,17	11,95	12,05	11,93	12,31	117M	15.460
05/09/2023	-1,51%	-0,18	11,78	11,85	11,69	12,07	92M	13.453
04/09/2023	-0,75%	-0,09	11,96	12,04	11,85	12,17	37M	7.098
01/09/2023	1,09%	0,13	12,05	11,98	11,86	12,15	83M	11.276
31/08/2023	-1,57%	-0,19	11,92	12,03	11,92	12,12	106M	12.043
30/08/2023	-2,18%	-0,27	12,11	12,46	12,05	12,46	85M	12.540
29/08/2023	0,41%	0,05	12,38	12,34	12,25	12,47	32M	7.407
28/08/2023	-0,80%	-0,10	12,33	12,44	12,16	12,45	73M	12.890
25/08/2023	-2,20%	-0,28	12,43	12,70	12,42	12,73	33M	8.149
24/08/2023	0,79%	0,10	12,71	12,61	12,40	12,87	70M	9.362
23/08/2023	1,20%	0,15	12,61	12,50	12,41	12,64	61M	13.043
22/08/2023	0,81%	0,10	12,46	12,36	12,24	12,54	72M	11.213
21/08/2023	-3,13%	-0,40	12,36	12,70	12,31	12,74	60M	13.345
18/08/2023	1,59%	0,20	12,76	12,58	12,51	12,92	58M	8.613
17/08/2023	0,56%	0,07	12,56	12,50	12,36	12,63	58M	15.347
16/08/2023	-2,27%	-0,29	12,49	12,70	12,49	12,83	80M	16.331
15/08/2023	-1,16%	-0,15	12,78	12,91	12,64	12,99	52M	12.569
14/08/2023	-0,46%	-0,06	12,93	12,92	12,86	13,07	37M	8.538
11/08/2023	0,08%	0,01	12,99	13,11	12,82	13,30	75M	15.826
10/08/2023	2,12%	0,27	12,98	12,74	12,71	12,99	65M	10.222
09/08/2023	-0,47%	-0,06	12,71	12,75	12,47	12,75	72M	15.223
08/08/2023	-1,16%	-0,15	12,77	12,79	12,54	12,90	45M	12.369
07/08/2023	-0,77%	-0,10	12,92	12,96	12,83	12,98	35M	5.281
04/08/2023	-1,66%	-0,22	13,02	13,21	12,89	13,34	123M	13.482
03/08/2023	-1,05%	-0,14	13,24	13,39	13,21	13,67	77M	12.983
02/08/2023	0,15%	0,02	13,38	13,35	13,29	13,64	91M	17.373
01/08/2023	-0,07%	-0,01	13,36	13,32	13,13	13,43	64M	16.357
31/07/2023	3,00%	0,39	13,37	13,13	13,05	13,49	94M	16.220
28/07/2023	0,78%	0,10	12,98	12,87	12,78	13,05	43M	8.804
27/07/2023	-1,90%	-0,25	12,88	13,15	12,79	13,23	104M	14.254
26/07/2023	0,69%	0,09	13,13	13,03	12,98	13,20	70M	17.550
25/07/2023	-0,61%	-0,08	13,04	13,28	12,98	13,44	58M	13.408
24/07/2023	4,38%	0,55	13,12	12,53	12,53	13,24	178M	21.617
21/07/2023	3,03%	0,37	12,57	12,21	12,19	12,64	131M	20.053
20/07/2023	-2,56%	-0,32	12,20	12,60	12,12	12,65	128M	20.415
19/07/2023	1,21%	0,15	12,52	12,43	12,18	12,58	77M	15.303
18/07/2023	1,73%	0,21	12,37	12,17	12,07	12,39	63M	12.726
17/07/2023	0,00%	0,00	12,16	12,07	12,07	12,35	83M	8.463
14/07/2023	-1,14%	-0,14	12,16	12,25	12,00	12,33	79M	9.491
13/07/2023	0,90%	0,11	12,30	12,19	12,12	12,42	55M	7.089
12/07/2023	-0,08%	-0,01	12,19	12,33	12,14	12,35	40M	10.526
11/07/2023	-1,13%	-0,14	12,20	12,15	11,93	12,32	51M	13.480
10/07/2023	-1,20%	-0,15	12,34	12,50	12,33	12,60	42M	10.043
07/07/2023	2,04%	0,25	12,49	12,30	12,10	12,60	85M	14.668
06/07/2023	-2,16%	-0,27	12,24	12,47	12,20	12,47	61M	19.432
05/07/2023	2,54%	0,31	12,51	12,20	12,12	12,62	63M	15.770
04/07/2023	-1,29%	-0,16	12,20	12,30	12,08	12,35	24M	6.099
03/07/2023	0,73%	0,09	12,36	12,29	12,17	12,53	55M	12.123
30/06/2023	2,34%	0,28	12,27	12,22	12,15	12,45	85M	22.587
29/06/2023	1,44%	0,17	11,99	11,91	11,74	12,07	73M	13.002
28/06/2023	0,60%	0,07	11,82	11,78	11,72	12,01	58M	12.760
27/06/2023	-2,00%	-0,24	11,75	12,05	11,70	12,10	92M	18.106
26/06/2023	-2,68%	-0,33	11,99	12,31	11,92	12,33	67M	12.396
23/06/2023	5,12%	0,60	12,32	11,83	11,75	12,41	111M	21.300
22/06/2023	-0,42%	-0,05	11,72	11,81	11,53	11,86	133M	18.066
21/06/2023	-1,92%	-0,23	11,77	12,04	11,61	12,11	174M	18.628
20/06/2023	-0,50%	-0,06	12,00	12,01	11,86	12,06	101M	15.000
19/06/2023	0,08%	0,01	12,06	12,05	12,00	12,27	39M	8.136
16/06/2023	-0,17%	-0,02	12,05	12,02	11,85	12,21	241M	19.232
15/06/2023	-0,49%	-0,06	12,07	12,19	12,06	12,31	69M	15.955
14/06/2023	2,19%	0,26	12,13	11,95	11,84	12,29	133M	22.004
13/06/2023	-3,57%	-0,44	11,87	11,85	11,70	12,00	253M	33.688
12/06/2023	-0,57%	-0,07	12,31	12,38	12,24	12,52	95M	14.890
09/06/2023	1,98%	0,24	12,38	12,27	12,26	12,66	144M	25.075
07/06/2023	4,57%	0,53	12,14	11,71	11,59	12,22	316M	23.506
06/06/2023	1,13%	0,13	11,61	11,53	11,46	11,68	238M	25.471
05/06/2023	-4,01%	-0,48	11,48	11,74	11,34	11,87	167M	20.862
02/06/2023	1,87%	0,22	11,96	11,85	11,81	12,22	166M	26.300
01/06/2023	2,53%	0,29	11,74	11,48	11,35	11,90	95M	23.030
31/05/2023	-0,78%	-0,09	11,45	11,48	11,43	11,66	63M	7.203
30/05/2023	-0,35%	-0,04	11,54	11,66	11,38	11,76	70M	9.994
29/05/2023	-0,94%	-0,11	11,58	11,70	11,45	11,71	34M	7.260
26/05/2023	-0,60%	-0,07	11,69	11,95	11,56	11,95	59M	10.572
25/05/2023	1,29%	0,15	11,76	11,86	11,71	12,01	58M	14.139
24/05/2023	-1,11%	-0,13	11,61	11,67	11,54	11,79	73M	10.205
23/05/2023	-	-	11,74	12,00	11,66	12,10	74M	11.404

Date,Open,High,Low,Close,Volume
01-Dec-23,12.69,12.95,12.45,12.95,208157655
30-Nov-23,12.45,12.81,12.44,12.69,298645869
29-Nov-23,12.38,12.72,12.04,12.35,170405210
28-Nov-23,12.71,12.78,12.09,12.35,286857264
27-Nov-23,13.60,13.70,12.54,12.74,405848935
24-Nov-23,13.39,13.45,12.97,13.07,112937533
23-Nov-23,13.13,13.42,13.02,13.37,39916598
22-Nov-23,12.75,13.30,12.75,13.14,111512845
21-Nov-23,12.75,12.90,12.51,12.71,98592316
20-Nov-23,12.85,13.06,12.85,12.86,104047753
17-Nov-23,12.90,13.20,12.79,12.84,153152820
16-Nov-23,12.35,13.03,12.35,12.85,133503471
14-Nov-23,11.83,12.74,11.83,12.30,187705882
13-Nov-23,11.83,11.90,11.63,11.75,85339136
10-Nov-23,11.65,11.84,11.48,11.84,68271884
09-Nov-23,11.53,11.81,11.39,11.51,50673639
08-Nov-23,11.81,11.88,11.37,11.49,103984780
07-Nov-23,11.42,11.81,11.33,11.74,145771685
06-Nov-23,11.38,11.55,11.11,11.42,127194378
03-Nov-23,11.08,11.47,11.07,11.38,82430561
01-Nov-23,10.85,10.95,10.62,10.81,139571561
31-Oct-23,10.87,10.87,10.72,10.82,32554866
30-Oct-23,11.01,11.14,10.83,10.83,45967294
27-Oct-23,11.28,11.41,10.81,10.99,84202639
26-Oct-23,11.14,11.42,11.07,11.31,74877709
25-Oct-23,11.08,11.28,10.88,11.04,93519463
24-Oct-23,11.19,11.35,11.08,11.23,127641024
23-Oct-23,10.94,11.39,10.92,11.19,74294987
20-Oct-23,10.81,11.06,10.81,11.00,106912072
19-Oct-23,10.76,11.06,10.75,10.90,90851219
18-Oct-23,10.77,10.88,10.69,10.78,103809821
17-Oct-23,11.01,11.13,10.83,10.86,120190857
16-Oct-23,11.36,11.41,11.03,11.11,76349373
13-Oct-23,11.59,11.67,11.33,11.33,55184076
11-Oct-23,11.72,11.84,11.51,11.64,80446781
10-Oct-23,11.53,11.75,11.46,11.71,65897712
09-Oct-23,11.15,11.51,11.08,11.45,57024951
06-Oct-23,11.20,11.34,11.08,11.20,109978449
05-Oct-23,11.34,11.43,11.16,11.32,65425447
04-Oct-23,11.33,11.52,11.19,11.38,145272813
03-Oct-23,11.82,11.86,11.26,11.26,66664471
02-Oct-23,12.05,12.10,11.86,11.86,56892568
29-Sep-23,12.27,12.56,11.98,12.06,115256871
28-Sep-23,11.85,12.19,11.74,12.09,85977922
27-Sep-23,11.72,11.84,11.63,11.84,75560894
26-Sep-23,11.77,11.94,11.71,11.72,65533517
25-Sep-23,11.70,11.87,11.66,11.80,33601830
22-Sep-23,11.90,11.94,11.68,11.71,63064421
21-Sep-23,11.88,12.10,11.71,11.88,155419882
20-Sep-23,11.94,12.28,11.90,12.16,57700586
19-Sep-23,11.92,12.01,11.81,11.93,63397702
18-Sep-23,12.31,12.33,11.96,11.96,116256993
15-Sep-23,12.09,12.41,12.07,12.33,87099571
14-Sep-23,12.10,12.18,11.98,12.09,47850099
13-Sep-23,12.12,12.43,12.05,12.11,70410523
12-Sep-23,12.02,12.16,12.01,12.10,98956322
11-Sep-23,11.76,12.02,11.76,11.98,55568527
08-Sep-23,11.92,11.92,11.72,11.76,48621315
06-Sep-23,12.05,12.31,11.93,11.95,116804494
05-Sep-23,11.85,12.07,11.69,11.78,92111415
04-Sep-23,12.04,12.17,11.85,11.96,37122122
01-Sep-23,11.98,12.15,11.86,12.05,82950313
31-Aug-23,12.03,12.12,11.92,11.92,105721719
30-Aug-23,12.46,12.46,12.05,12.11,85024813
29-Aug-23,12.34,12.47,12.25,12.38,32021985
28-Aug-23,12.44,12.45,12.16,12.33,72813376
25-Aug-23,12.70,12.73,12.42,12.43,32852381
24-Aug-23,12.61,12.87,12.40,12.71,70121628
23-Aug-23,12.50,12.64,12.41,12.61,60502365
22-Aug-23,12.36,12.54,12.24,12.46,71956096
21-Aug-23,12.70,12.74,12.31,12.36,59554745
18-Aug-23,12.58,12.92,12.51,12.76,57573707
17-Aug-23,12.50,12.63,12.36,12.56,57530459
16-Aug-23,12.70,12.83,12.49,12.49,80112497
15-Aug-23,12.91,12.99,12.64,12.78,52049194
14-Aug-23,12.92,13.07,12.86,12.93,36688628
11-Aug-23,13.11,13.30,12.82,12.99,75317967
10-Aug-23,12.74,12.99,12.71,12.98,64591462
09-Aug-23,12.75,12.75,12.47,12.71,72363823
08-Aug-23,12.79,12.90,12.54,12.77,44653793
07-Aug-23,12.96,12.98,12.83,12.92,35471028
04-Aug-23,13.21,13.34,12.89,13.02,123352782
03-Aug-23,13.39,13.67,13.21,13.24,76967805
02-Aug-23,13.35,13.64,13.29,13.38,90801796
01-Aug-23,13.32,13.43,13.13,13.36,64120751
31-Jul-23,13.13,13.49,13.05,13.37,93874477
28-Jul-23,12.87,13.05,12.78,12.98,43240934
27-Jul-23,13.15,13.23,12.79,12.88,104478800
26-Jul-23,13.03,13.20,12.98,13.13,69711473
25-Jul-23,13.28,13.44,12.98,13.04,57797536
24-Jul-23,12.53,13.24,12.53,13.12,177665826
21-Jul-23,12.21,12.64,12.19,12.57,130611505
20-Jul-23,12.60,12.65,12.12,12.20,128030187
19-Jul-23,12.43,12.58,12.18,12.52,77436534
18-Jul-23,12.17,12.39,12.07,12.37,62559683
17-Jul-23,12.07,12.35,12.07,12.16,83230381
14-Jul-23,12.25,12.33,12.00,12.16,79382524
13-Jul-23,12.19,12.42,12.12,12.30,54619450
12-Jul-23,12.33,12.35,12.14,12.19,39741809
11-Jul-23,12.15,12.32,11.93,12.20,51148730
10-Jul-23,12.50,12.60,12.33,12.34,41872217
07-Jul-23,12.30,12.60,12.10,12.49,84734625
06-Jul-23,12.47,12.47,12.20,12.24,60629232
05-Jul-23,12.20,12.62,12.12,12.51,62789978
04-Jul-23,12.30,12.35,12.08,12.20,23552631
03-Jul-23,12.29,12.53,12.17,12.36,54720083
30-Jun-23,12.22,12.45,12.15,12.27,85195677
29-Jun-23,11.91,12.07,11.74,11.99,73277824
28-Jun-23,11.78,12.01,11.72,11.82,57713247
27-Jun-23,12.05,12.10,11.70,11.75,92180255
26-Jun-23,12.31,12.33,11.92,11.99,66809343
23-Jun-23,11.83,12.41,11.75,12.32,111473863
22-Jun-23,11.81,11.86,11.53,11.72,132710014
21-Jun-23,12.04,12.11,11.61,11.77,174474347
20-Jun-23,12.01,12.06,11.86,12.00,100933218
19-Jun-23,12.05,12.27,12.00,12.06,38884124
16-Jun-23,12.02,12.21,11.85,12.05,241002723
15-Jun-23,12.19,12.31,12.06,12.07,68830109
14-Jun-23,11.95,12.29,11.84,12.13,133267118
13-Jun-23,11.85,12.00,11.70,11.87,252520686
12-Jun-23,12.38,12.52,12.24,12.31,94866267
09-Jun-23,12.27,12.66,12.26,12.38,143662714
07-Jun-23,11.71,12.22,11.59,12.14,316220361
06-Jun-23,11.53,11.68,11.46,11.61,237939180
05-Jun-23,11.74,11.87,11.34,11.48,167157035
02-Jun-23,11.85,12.22,11.81,11.96,165739158
01-Jun-23,11.48,11.90,11.35,11.74,94606549
31-May-23,11.48,11.66,11.43,11.45,62891969
30-May-23,11.66,11.76,11.38,11.54,70418344
29-May-23,11.70,11.71,11.45,11.58,34217322
26-May-23,11.95,11.95,11.56,11.69,58503425
25-May-23,11.86,12.01,11.71,11.76,58487856
24-May-23,11.67,11.79,11.54,11.61,73025707
23-May-23,12.00,12.10,11.66,11.74,74010200

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENEV3