papéis
login
mais

Cotação atual, histórico e gráfico do papel: ENEV3

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

empresa: enev3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/02/20212,27%1,5168,0066,8066,4069,01226M14.439
25/02/2021-3,13%-2,1566,4969,0065,8069,0266M6.396
24/02/20210,34%0,2368,6467,7067,4369,1384M7.450
23/02/20210,25%0,1768,4168,7767,3269,2578M8.482
22/02/2021-1,74%-1,2168,2467,3466,3169,26136M14.541
19/02/2021-0,39%-0,2769,4569,7768,3870,25117M9.164
18/02/2021-0,20%-0,1469,7269,5768,6270,32100M10.918
17/02/2021-3,31%-2,3969,8672,2469,5272,29121M8.897
12/02/2021-0,69%-0,5072,2572,6171,3372,9655M3.328
11/02/2021-0,11%-0,0872,7573,0471,4173,6380M7.231
10/02/2021-1,59%-1,1872,8374,3471,1274,34175M12.818
09/02/2021-0,59%-0,4474,0173,6673,4575,30172M6.777
08/02/20210,95%0,7074,4573,7573,2675,44122M9.733
05/02/20211,12%0,8273,7573,0672,6874,2459M5.227
04/02/2021-0,21%-0,1572,9373,0872,3074,50292M7.250
03/02/20211,50%1,0873,0872,3171,2474,07162M14.339
02/02/20211,32%0,9472,0071,5071,5075,17312M23.639
01/02/202113,51%8,4671,0663,1163,1172,20327M22.847
29/01/2021-4,78%-3,1462,6066,2561,9967,04112M9.589
28/01/20212,96%1,8965,7464,0063,2266,2675M7.470
27/01/2021-0,08%-0,0563,8563,8463,0664,6665M6.338
26/01/2021-0,36%-0,2363,9064,0463,6865,9079M7.984
22/01/2021-0,85%-0,5564,1364,2063,0165,14102M9.486
21/01/2021-1,58%-1,0464,6866,4164,5866,4180M6.244
20/01/2021-1,40%-0,9365,7266,7065,1967,2584M7.529
19/01/2021-0,31%-0,2166,6566,8565,5167,96136M11.735
18/01/20210,06%0,0466,8667,0066,7569,25132M10.138
15/01/2021-1,65%-1,1266,8267,4566,3867,6778M7.180
14/01/20210,65%0,4467,9467,6466,1668,23158M12.663
13/01/20213,67%2,3967,5065,1264,9568,50184M13.192
12/01/20214,34%2,7165,1162,8062,0565,65136M10.997
11/01/2021-0,13%-0,0862,4062,2761,4063,16190M11.013
08/01/20214,66%2,7862,4859,9059,2262,82175M8.616
07/01/20210,51%0,3059,7060,0058,5860,50136M15.382
06/01/2021-5,67%-3,5759,4062,6859,3062,99116M9.923
05/01/20210,70%0,4462,9762,6061,0063,45121M12.390
04/01/20210,69%0,4362,5363,0561,0063,11167M16.506
30/12/20205,18%3,0662,1059,3359,1363,06767M21.743
29/12/20200,49%0,2959,0458,8058,2259,3383M5.846
28/12/20200,91%0,5358,7558,3457,6059,0974M5.684
23/12/20204,17%2,3358,2255,8455,8458,2489M7.508
22/12/2020-0,64%-0,3655,8956,2555,8356,4950M3.568
21/12/2020-0,76%-0,4356,2556,2054,5256,77114M7.807
18/12/2020-0,05%-0,0356,6857,3156,0058,05104M9.163
17/12/2020-2,26%-1,3156,7158,0356,6258,50106M8.641
16/12/20202,80%1,5858,0256,4455,8158,13128M9.022
15/12/2020-0,07%-0,0456,4456,7455,6556,7447M5.698
14/12/2020-0,91%-0,5256,4857,6756,1357,8450M5.909
11/12/20200,51%0,2957,0056,7156,1657,5066M7.927
10/12/20200,43%0,2456,7156,6155,5157,2047M5.305
09/12/20201,04%0,5856,4756,0156,0156,7965M6.493
08/12/2020-0,90%-0,5155,8956,8355,6556,8880M7.593
07/12/2020-1,74%-1,0056,4057,4156,0057,6783M8.276
04/12/20204,36%2,4057,4057,2156,6858,39233M19.987
03/12/2020-6,32%-3,7155,0058,7353,2359,63297M17.156
02/12/2020-0,76%-0,4558,7159,3458,0160,17108M8.219
01/12/20201,58%0,9259,1658,5058,4960,30119M10.638
30/11/2020-1,79%-1,0658,2459,2358,2459,9676M4.461
27/11/2020-1,17%-0,7059,3060,2559,0360,6554M5.643
26/11/20201,33%0,7960,0059,3058,3760,89123M7.884
25/11/2020-0,49%-0,2959,2159,5658,8560,0481M5.880
24/11/20200,20%0,1259,5059,8058,3460,1079M7.831
23/11/20206,38%3,5659,3856,1756,1759,38129M12.357
20/11/2020-1,88%-1,0755,8257,1755,6657,2859M5.585
19/11/20200,69%0,3956,8956,7056,3357,8381M8.055
18/11/20200,05%0,0356,5056,6956,0356,9776M8.160
17/11/2020-1,10%-0,6356,4756,7556,0157,0251M5.288
16/11/20200,19%0,1157,1057,3256,2957,63102M10.815
13/11/20201,79%1,0056,9955,9555,4757,1584M8.501
12/11/2020-1,65%-0,9455,9957,2554,9158,17113M10.442
11/11/2020-0,42%-0,2456,9357,2154,5457,24168M17.971
10/11/2020-0,71%-0,4157,1757,4556,4758,26148M13.900
09/11/2020-2,69%-1,5957,5860,4956,8760,65187M19.631
06/11/20200,78%0,4659,1758,2957,6160,00149M15.810
05/11/20201,93%1,1158,7158,1057,8859,99194M19.852
04/11/20204,31%2,3857,6055,9355,2558,17158M13.573
03/11/20204,98%2,6255,2253,9253,4756,25292M12.334
30/10/2020-1,68%-0,9052,6053,3552,2153,7087M9.497
29/10/2020-1,04%-0,5653,5053,9952,6454,2381M8.730
28/10/2020-1,73%-0,9554,0653,9253,2754,65109M10.073
27/10/20201,38%0,7555,0154,2553,8055,7592M9.318
26/10/20201,65%0,8854,2653,3852,9355,90214M19.675
23/10/20202,61%1,3653,3851,9751,9054,54155M13.732
22/10/20202,50%1,2752,0250,4650,4252,0259M5.319
21/10/20200,12%0,0650,7550,5450,1751,0150M5.972
20/10/20202,55%1,2650,6949,5649,3250,6969M6.570
19/10/20200,57%0,2849,4349,1649,0850,4898M10.162
16/10/20200,78%0,3849,1548,8648,5149,3457M6.859
15/10/20201,22%0,5948,7747,5547,4248,7751M7.046
14/10/20201,71%0,8148,1847,5047,4048,4347M5.535
13/10/2020-1,52%-0,7347,3748,2347,3748,6069M6.251
09/10/20203,22%1,5048,1046,6446,4548,61102M8.790
08/10/20201,28%0,5946,6046,1345,4846,60140M10.578
07/10/2020-0,73%-0,3446,0146,6745,5746,9962M5.799
06/10/2020-1,59%-0,7546,3547,5846,3047,62127M6.097
05/10/20200,00%0,0047,1047,6446,5847,6976M7.363
02/10/20200,21%0,1047,1046,9846,2547,3765M8.385
01/10/2020-2,29%-1,1047,0048,0046,7448,48110M10.736
30/09/2020-0,60%-0,2948,1048,6347,5148,7088M8.795
29/09/2020-1,47%-0,7248,3949,2047,7049,5793M5.714
28/09/2020-2,62%-1,3249,1150,7548,7350,8636M4.551
25/09/20200,26%0,1350,4350,1449,7551,0159M6.732
24/09/2020-2,54%-1,3150,3051,6450,3052,3476M8.590
23/09/20200,78%0,4051,6151,0251,0252,9667M7.916
22/09/2020-0,78%-0,4051,2151,6050,7751,9248M6.017
21/09/20201,43%0,7351,6150,1449,4151,7679M9.444
18/09/20202,07%1,0350,8849,8049,5952,10177M14.377
17/09/20204,81%2,2949,8547,4047,1850,5496M12.699
16/09/2020-1,41%-0,6847,5648,2447,5648,5534M3.582
15/09/20201,01%0,4848,2447,7647,4048,6543M5.935
14/09/20201,83%0,8647,7647,4146,9348,13109M5.912
11/09/2020-1,84%-0,8846,9047,9046,0847,9574M8.784
10/09/2020-3,71%-1,8447,7849,7347,7849,7348M4.043
09/09/20200,96%0,4749,6249,1548,9649,7447M5.437
08/09/20201,03%0,5049,1548,6647,7849,3352M6.155
04/09/20200,12%0,0648,6548,7347,4548,7950M7.193
03/09/2020-1,36%-0,6748,5949,1847,4349,5599M12.804
02/09/2020-1,20%-0,6049,2649,8848,6449,8865M8.516
01/09/20200,73%0,3649,8649,5648,7850,2884M10.627
31/08/2020-2,64%-1,3449,5050,8449,5050,9676M5.638
28/08/20200,08%0,0450,8451,1250,3052,4187M10.040
27/08/20201,56%0,7850,8049,8049,8051,0853M5.854
26/08/20201,79%0,8850,0249,9449,1850,96119M12.408
25/08/20202,38%1,1449,1448,0047,9249,74136M10.735
24/08/2020-1,58%-0,7748,0049,2447,8349,9583M8.735
21/08/2020-0,47%-0,2348,7749,2348,1549,4747M6.530
20/08/20200,25%0,1249,0048,3747,4049,0282M8.040
19/08/20201,05%0,5148,8848,1047,5548,8862M6.819
18/08/20203,49%1,6348,3747,1447,1448,4876M9.759
17/08/2020-5,00%-2,4646,7449,0046,5949,1392M11.018
14/08/20200,14%0,0749,2049,1248,4449,2361M5.813
13/08/20200,53%0,2649,1349,2548,6649,7588M10.019
12/08/2020-0,89%-0,4448,8750,0148,4450,1089M8.625
11/08/2020--49,3150,1049,2350,3060M5.679


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito