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
04/07/2022	-3,10%	-0,47	14,67	15,01	14,60	15,11	110M	16.049
01/07/2022	2,51%	0,37	15,14	14,62	14,41	15,28	167M	32.089
30/06/2022	-1,34%	-0,20	14,77	14,50	14,43	14,93	239M	28.073
29/06/2022	-2,48%	-0,38	14,97	15,38	14,47	15,59	429M	35.210
28/06/2022	1,05%	0,16	15,35	15,33	15,10	15,56	248M	33.201
27/06/2022	5,78%	0,83	15,19	14,45	14,45	15,63	341M	61.770
24/06/2022	-0,07%	-0,01	14,36	14,47	13,95	14,54	227M	26.614
23/06/2022	-3,36%	-0,50	14,37	14,84	14,18	14,92	94M	17.775
22/06/2022	0,13%	0,02	14,87	14,75	14,67	15,19	99M	15.699
21/06/2022	1,16%	0,17	14,85	14,88	14,55	14,94	73M	16.396
20/06/2022	0,96%	0,14	14,68	14,54	14,27	14,97	85M	20.200

17/06/2022	2,54%	0,36	14,54	13,94	13,76	14,79	365M	45.033
15/06/2022	3,96%	0,54	14,18	13,80	13,80	14,44	253M	33.348
14/06/2022	-2,22%	-0,31	13,64	13,95	13,36	13,95	117M	23.320
13/06/2022	-2,92%	-0,42	13,95	14,26	13,56	14,27	153M	22.477
10/06/2022	0,21%	0,03	14,37	14,10	13,89	14,72	229M	27.495
09/06/2022	-0,21%	-0,03	14,34	14,30	14,07	14,59	106M	17.768
08/06/2022	1,27%	0,18	14,37	14,03	13,96	14,47	95M	16.503
07/06/2022	-2,21%	-0,32	14,19	14,46	14,14	14,54	83M	11.837
06/06/2022	-1,29%	-0,19	14,51	14,73	14,51	14,81	55M	8.873
03/06/2022	-1,01%	-0,15	14,70	15,00	14,52	15,00	70M	12.091
02/06/2022	-3,07%	-0,47	14,85	15,65	14,56	15,65	155M	23.980
01/06/2022	-1,67%	-0,26	15,32	15,70	15,29	15,93	125M	15.923
31/05/2022	0,26%	0,04	15,58	15,60	15,52	15,94	148M	22.041
30/05/2022	-0,96%	-0,15	15,54	15,84	15,40	15,84	176M	10.521
27/05/2022	1,55%	0,24	15,69	15,30	15,24	15,78	198M	21.026
26/05/2022	3,55%	0,53	15,45	14,98	14,93	15,45	107M	18.003
25/05/2022	1,02%	0,15	14,92	14,71	14,65	15,08	74M	15.083
24/05/2022	2,07%	0,30	14,77	14,44	14,39	14,94	75M	19.939
23/05/2022	-2,49%	-0,37	14,47	14,94	14,35	14,97	79M	25.305
20/05/2022	0,75%	0,11	14,84	14,88	14,65	15,00	92M	14.092
19/05/2022	1,87%	0,27	14,73	14,49	14,32	14,87	68M	16.038
18/05/2022	0,14%	0,02	14,46	14,49	13,93	14,73	132M	23.936
17/05/2022	0,98%	0,14	14,44	14,50	14,21	14,83	79M	22.377
16/05/2022	5,15%	0,70	14,30	13,76	13,75	14,64	182M	31.651
13/05/2022	2,56%	0,34	13,60	13,29	13,17	13,89	92M	18.761
12/05/2022	2,24%	0,29	13,26	12,87	12,85	13,31	52M	11.472
11/05/2022	-1,89%	-0,25	12,97	13,07	12,82	13,28	56M	13.663
10/05/2022	1,07%	0,14	13,22	13,12	12,96	13,39	55M	13.265
09/05/2022	-3,54%	-0,48	13,08	13,44	13,03	13,44	117M	16.731
06/05/2022	0,59%	0,08	13,56	13,44	13,42	13,76	82M	16.974
05/05/2022	-4,06%	-0,57	13,48	13,69	13,20	13,86	94M	20.310
04/05/2022	4,15%	0,56	14,05	13,41	13,38	14,07	80M	17.411
03/05/2022	0,90%	0,12	13,49	13,36	13,28	13,60	57M	13.806
02/05/2022	-2,55%	-0,35	13,37	13,54	13,26	13,77	108M	14.732
29/04/2022	-0,94%	-0,13	13,72	14,10	13,60	14,20	75M	16.954
28/04/2022	0,80%	0,11	13,85	13,69	13,54	14,04	65M	11.969
27/04/2022	-1,22%	-0,17	13,74	14,04	13,53	14,07	57M	13.077
26/04/2022	-2,93%	-0,42	13,91	14,02	13,73	14,16	65M	22.484
25/04/2022	1,27%	0,18	14,33	14,14	13,94	14,41	99M	15.098
22/04/2022	-3,68%	-0,54	14,15	14,50	14,01	14,59	69M	15.244
20/04/2022	-1,21%	-0,18	14,69	14,85	14,64	14,92	62M	10.917
19/04/2022	-0,20%	-0,03	14,87	14,47	14,26	14,92	45M	11.319
18/04/2022	-4,24%	-0,66	14,90	15,50	14,89	15,70	74M	15.032
14/04/2022	1,10%	0,17	15,56	15,22	15,06	15,71	100M	15.343
13/04/2022	-0,58%	-0,09	15,39	15,52	15,21	15,74	132M	24.603
12/04/2022	1,11%	0,17	15,48	15,43	15,18	15,70	113M	15.287
11/04/2022	-0,65%	-0,10	15,31	15,35	14,94	15,56	152M	20.218
08/04/2022	4,05%	0,60	15,41	14,81	14,76	15,61	254M	24.567
07/04/2022	0,27%	0,04	14,81	14,56	14,53	14,88	68M	14.566
06/04/2022	0,82%	0,12	14,77	14,47	14,33	14,77	48M	11.322
05/04/2022	-1,08%	-0,16	14,65	14,74	14,57	15,00	53M	11.437
04/04/2022	-1,59%	-0,24	14,81	15,16	14,81	15,16	34M	9.532
01/04/2022	1,83%	0,27	15,05	14,88	14,82	15,23	73M	15.638
31/03/2022	-0,74%	-0,11	14,78	15,05	14,78	15,12	48M	11.781
30/03/2022	-2,68%	-0,41	14,89	15,30	14,89	15,30	64M	14.965
29/03/2022	2,14%	0,32	15,30	15,79	15,06	15,88	102M	15.689
28/03/2022	-1,77%	-0,27	14,98	15,31	14,86	15,33	55M	13.762
25/03/2022	0,99%	0,15	15,25	15,12	14,96	15,49	86M	18.545
24/03/2022	4,21%	0,61	15,10	14,65	14,52	15,28	151M	27.453
23/03/2022	1,47%	0,21	14,49	14,22	14,22	14,72	100M	21.927
22/03/2022	6,65%	0,89	14,28	13,53	13,47	14,50	280M	40.928
21/03/2022	-3,53%	-0,49	13,39	13,65	13,19	13,66	121M	15.116
18/03/2022	9,72%	1,23	13,88	12,64	12,59	13,88	185M	25.137
17/03/2022	4,12%	0,50	12,65	12,15	12,03	12,72	66M	15.223
16/03/2022	1,00%	0,12	12,15	11,93	11,75	12,15	48M	15.340
15/03/2022	0,84%	0,10	12,03	11,88	11,82	12,20	64M	17.792
14/03/2022	-0,42%	-0,05	11,93	12,03	11,90	12,33	43M	11.110
11/03/2022	-4,16%	-0,52	11,98	12,51	11,82	12,63	65M	15.597
10/03/2022	-3,77%	-0,49	12,50	12,86	12,41	12,86	41M	12.783
09/03/2022	4,09%	0,51	12,99	12,54	12,53	13,20	58M	17.842
08/03/2022	2,04%	0,25	12,48	12,22	12,13	12,99	71M	20.343
07/03/2022	-4,38%	-0,56	12,23	12,78	12,23	12,78	54M	15.931
04/03/2022	-2,81%	-0,37	12,79	13,24	12,70	13,43	53M	12.900
03/03/2022	-2,37%	-0,32	13,16	13,42	13,13	13,58	50M	15.576
02/03/2022	0,07%	0,01	13,48	13,01	12,83	13,71	43M	10.242
25/02/2022	-0,66%	-0,09	13,47	13,47	13,21	13,76	95M	16.650
24/02/2022	0,97%	0,13	13,56	12,99	12,85	13,86	74M	19.519
23/02/2022	-1,18%	-0,16	13,43	13,60	13,43	13,85	73M	16.165
22/02/2022	1,49%	0,20	13,59	13,60	13,55	13,90	45M	11.098
21/02/2022	-1,98%	-0,27	13,39	13,64	13,39	13,87	32M	7.733
18/02/2022	-1,59%	-0,22	13,66	13,98	13,66	14,03	60M	16.373
17/02/2022	-0,93%	-0,13	13,88	13,94	13,73	14,08	66M	15.022
16/02/2022	2,41%	0,33	14,01	13,68	13,63	14,13	130M	33.574
15/02/2022	2,40%	0,32	13,68	13,36	13,36	13,76	61M	14.557
14/02/2022	-0,37%	-0,05	13,36	13,45	13,24	13,65	85M	13.161
11/02/2022	-0,45%	-0,06	13,41	13,47	13,24	13,70	84M	14.593
10/02/2022	0,07%	0,01	13,47	13,47	13,14	13,61	94M	19.786
09/02/2022	2,91%	0,38	13,46	13,32	13,22	13,61	100M	17.403
08/02/2022	0,08%	0,01	13,08	13,07	13,00	13,38	63M	11.588
07/02/2022	-1,95%	-0,26	13,07	13,16	12,98	13,29	87M	17.725
04/02/2022	-0,22%	-0,03	13,33	13,36	12,95	13,51	101M	16.083
03/02/2022	1,06%	0,14	13,36	13,23	12,87	13,51	87M	19.026
02/02/2022	-0,30%	-0,04	13,22	13,24	13,00	13,64	188M	30.034
01/02/2022	0,38%	0,05	13,26	13,16	12,83	13,40	138M	19.551
31/01/2022	4,26%	0,54	13,21	12,54	12,43	13,42	140M	25.330
28/01/2022	-4,02%	-0,53	12,67	13,22	12,57	13,22	176M	20.993
27/01/2022	0,99%	0,13	13,20	13,30	13,01	13,40	113M	15.407
26/01/2022	1,40%	0,18	13,07	13,01	12,97	13,40	97M	20.163
25/01/2022	1,10%	0,14	12,89	12,52	12,47	13,05	106M	26.832
24/01/2022	-1,39%	-0,18	12,75	13,03	12,65	13,08	57M	21.261
21/01/2022	-0,08%	-0,01	12,93	12,89	12,65	13,09	68M	22.627
20/01/2022	0,23%	0,03	12,94	12,99	12,83	13,31	66M	17.999
19/01/2022	2,87%	0,36	12,91	12,66	12,60	13,23	60M	18.348
18/01/2022	-0,48%	-0,06	12,55	12,48	12,43	12,72	69M	22.989
17/01/2022	-0,24%	-0,03	12,61	12,67	12,50	12,90	53M	16.811
14/01/2022	3,86%	0,47	12,64	12,09	12,00	12,87	96M	20.820
13/01/2022	-2,72%	-0,34	12,17	12,54	12,14	12,63	81M	16.856
12/01/2022	3,22%	0,39	12,51	12,17	11,97	12,55	78M	23.477
11/01/2022	1,34%	0,16	12,12	11,92	11,77	12,27	78M	25.411
10/01/2022	0,25%	0,03	11,96	11,82	11,45	12,01	79M	30.290
07/01/2022	-2,29%	-0,28	11,93	12,14	11,88	12,26	82M	19.896
06/01/2022	-1,53%	-0,19	12,21	12,40	12,08	12,52	88M	25.792
05/01/2022	-3,95%	-0,51	12,40	12,83	12,30	12,92	93M	20.745
04/01/2022	-3,94%	-0,53	12,91	13,50	12,80	13,58	113M	22.754
03/01/2022	-5,02%	-0,71	13,44	14,10	13,32	14,32	134M	24.742
30/12/2021	0,43%	0,06	14,15	14,18	14,06	14,35	75M	15.015
29/12/2021	-0,70%	-0,10	14,09	14,27	14,00	14,30	60M	13.490
28/12/2021	-0,21%	-0,03	14,19	14,31	13,92	14,31	42M	10.094
27/12/2021	1,21%	0,17	14,22	14,10	14,01	14,37	73M	12.325
23/12/2021	-2,29%	-0,33	14,05	14,49	13,96	14,49	62M	18.211
22/12/2021	-0,55%	-0,08	14,38	14,58	14,15	14,64	83M	15.035
21/12/2021	2,34%	0,33	14,46	14,12	13,91	14,75	125M	22.554
20/12/2021	-	-	14,13	13,88	13,73	14,37	120M	20.213

Date,Open,High,Low,Close,Volume
04-Jul-22,15.01,15.11,14.60,14.67,109547332
01-Jul-22,14.62,15.28,14.41,15.14,166740910
30-Jun-22,14.50,14.93,14.43,14.77,238697040
29-Jun-22,15.38,15.59,14.47,14.97,428560390
28-Jun-22,15.33,15.56,15.10,15.35,247823604
27-Jun-22,14.45,15.63,14.45,15.19,340695648
24-Jun-22,14.47,14.54,13.95,14.36,226513051
23-Jun-22,14.84,14.92,14.18,14.37,93625845
22-Jun-22,14.75,15.19,14.67,14.87,98986062
21-Jun-22,14.88,14.94,14.55,14.85,72681834
20-Jun-22,14.54,14.97,14.27,14.68,85118695
17-Jun-22,13.94,14.79,13.76,14.54,364588075
15-Jun-22,13.80,14.44,13.80,14.18,252534243
14-Jun-22,13.95,13.95,13.36,13.64,116518588
13-Jun-22,14.26,14.27,13.56,13.95,153122239
10-Jun-22,14.10,14.72,13.89,14.37,229228402
09-Jun-22,14.30,14.59,14.07,14.34,106361530
08-Jun-22,14.03,14.47,13.96,14.37,95010058
07-Jun-22,14.46,14.54,14.14,14.19,83121866
06-Jun-22,14.73,14.81,14.51,14.51,54959803
03-Jun-22,15.00,15.00,14.52,14.70,69867869
02-Jun-22,15.65,15.65,14.56,14.85,154520006
01-Jun-22,15.70,15.93,15.29,15.32,125101425
31-May-22,15.60,15.94,15.52,15.58,148487298
30-May-22,15.84,15.84,15.40,15.54,175802841
27-May-22,15.30,15.78,15.24,15.69,197654918
26-May-22,14.98,15.45,14.93,15.45,106810861
25-May-22,14.71,15.08,14.65,14.92,74494076
24-May-22,14.44,14.94,14.39,14.77,74957807
23-May-22,14.94,14.97,14.35,14.47,78667163
20-May-22,14.88,15.00,14.65,14.84,91754137
19-May-22,14.49,14.87,14.32,14.73,67865686
18-May-22,14.49,14.73,13.93,14.46,131924614
17-May-22,14.50,14.83,14.21,14.44,79285618
16-May-22,13.76,14.64,13.75,14.30,181600370
13-May-22,13.29,13.89,13.17,13.60,92031700
12-May-22,12.87,13.31,12.85,13.26,52113329
11-May-22,13.07,13.28,12.82,12.97,56053190
10-May-22,13.12,13.39,12.96,13.22,54696482
09-May-22,13.44,13.44,13.03,13.08,116750101
06-May-22,13.44,13.76,13.42,13.56,82378321
05-May-22,13.69,13.86,13.20,13.48,94439113
04-May-22,13.41,14.07,13.38,14.05,80252912
03-May-22,13.36,13.60,13.28,13.49,56946861
02-May-22,13.54,13.77,13.26,13.37,108348581
29-Apr-22,14.10,14.20,13.60,13.72,74702226
28-Apr-22,13.69,14.04,13.54,13.85,64885673
27-Apr-22,14.04,14.07,13.53,13.74,56665970
26-Apr-22,14.02,14.16,13.73,13.91,64528597
25-Apr-22,14.14,14.41,13.94,14.33,98721787
22-Apr-22,14.50,14.59,14.01,14.15,68551674
20-Apr-22,14.85,14.92,14.64,14.69,61934783
19-Apr-22,14.47,14.92,14.26,14.87,45016815
18-Apr-22,15.50,15.70,14.89,14.90,73576989
14-Apr-22,15.22,15.71,15.06,15.56,99588223
13-Apr-22,15.52,15.74,15.21,15.39,131546149
12-Apr-22,15.43,15.70,15.18,15.48,112926949
11-Apr-22,15.35,15.56,14.94,15.31,152452611
08-Apr-22,14.81,15.61,14.76,15.41,254016325
07-Apr-22,14.56,14.88,14.53,14.81,68342364
06-Apr-22,14.47,14.77,14.33,14.77,48220262
05-Apr-22,14.74,15.00,14.57,14.65,53403328
04-Apr-22,15.16,15.16,14.81,14.81,33620700
01-Apr-22,14.88,15.23,14.82,15.05,73149150
31-Mar-22,15.05,15.12,14.78,14.78,48148584
30-Mar-22,15.30,15.30,14.89,14.89,63569904
29-Mar-22,15.79,15.88,15.06,15.30,101993596
28-Mar-22,15.31,15.33,14.86,14.98,55231451
25-Mar-22,15.12,15.49,14.96,15.25,85676400
24-Mar-22,14.65,15.28,14.52,15.10,151265799
23-Mar-22,14.22,14.72,14.22,14.49,100029669
22-Mar-22,13.53,14.50,13.47,14.28,279642138
21-Mar-22,13.65,13.66,13.19,13.39,121458800
18-Mar-22,12.64,13.88,12.59,13.88,185085025
17-Mar-22,12.15,12.72,12.03,12.65,66140186
16-Mar-22,11.93,12.15,11.75,12.15,48318536
15-Mar-22,11.88,12.20,11.82,12.03,63586007
14-Mar-22,12.03,12.33,11.90,11.93,43348031
11-Mar-22,12.51,12.63,11.82,11.98,64834898
10-Mar-22,12.86,12.86,12.41,12.50,40892074
09-Mar-22,12.54,13.20,12.53,12.99,58143194
08-Mar-22,12.22,12.99,12.13,12.48,71320317
07-Mar-22,12.78,12.78,12.23,12.23,53872714
04-Mar-22,13.24,13.43,12.70,12.79,52697949
03-Mar-22,13.42,13.58,13.13,13.16,50008263
02-Mar-22,13.01,13.71,12.83,13.48,42836245
25-Feb-22,13.47,13.76,13.21,13.47,95496101
24-Feb-22,12.99,13.86,12.85,13.56,74189654
23-Feb-22,13.60,13.85,13.43,13.43,73150242
22-Feb-22,13.60,13.90,13.55,13.59,45480719
21-Feb-22,13.64,13.87,13.39,13.39,31851924
18-Feb-22,13.98,14.03,13.66,13.66,60393235
17-Feb-22,13.94,14.08,13.73,13.88,66215956
16-Feb-22,13.68,14.13,13.63,14.01,129510912
15-Feb-22,13.36,13.76,13.36,13.68,61470358
14-Feb-22,13.45,13.65,13.24,13.36,84912581
11-Feb-22,13.47,13.70,13.24,13.41,84183266
10-Feb-22,13.47,13.61,13.14,13.47,93749844
09-Feb-22,13.32,13.61,13.22,13.46,99880052
08-Feb-22,13.07,13.38,13.00,13.08,63445878
07-Feb-22,13.16,13.29,12.98,13.07,87394264
04-Feb-22,13.36,13.51,12.95,13.33,100862499
03-Feb-22,13.23,13.51,12.87,13.36,86562839
02-Feb-22,13.24,13.64,13.00,13.22,187966536
01-Feb-22,13.16,13.40,12.83,13.26,137733734
31-Jan-22,12.54,13.42,12.43,13.21,139559628
28-Jan-22,13.22,13.22,12.57,12.67,175703025
27-Jan-22,13.30,13.40,13.01,13.20,112699898
26-Jan-22,13.01,13.40,12.97,13.07,97412624
25-Jan-22,12.52,13.05,12.47,12.89,105518178
24-Jan-22,13.03,13.08,12.65,12.75,57351664
21-Jan-22,12.89,13.09,12.65,12.93,68121960
20-Jan-22,12.99,13.31,12.83,12.94,65624163
19-Jan-22,12.66,13.23,12.60,12.91,60059189
18-Jan-22,12.48,12.72,12.43,12.55,69308840
17-Jan-22,12.67,12.90,12.50,12.61,53277908
14-Jan-22,12.09,12.87,12.00,12.64,95567691
13-Jan-22,12.54,12.63,12.14,12.17,80580692
12-Jan-22,12.17,12.55,11.97,12.51,78499304
11-Jan-22,11.92,12.27,11.77,12.12,78366091
10-Jan-22,11.82,12.01,11.45,11.96,78860859
07-Jan-22,12.14,12.26,11.88,11.93,81861999
06-Jan-22,12.40,12.52,12.08,12.21,88209926
05-Jan-22,12.83,12.92,12.30,12.40,93311907
04-Jan-22,13.50,13.58,12.80,12.91,113358155
03-Jan-22,14.10,14.32,13.32,13.44,133673903
30-Dec-21,14.18,14.35,14.06,14.15,75099263
29-Dec-21,14.27,14.30,14.00,14.09,60227618
28-Dec-21,14.31,14.31,13.92,14.19,42264377
27-Dec-21,14.10,14.37,14.01,14.22,72945598
23-Dec-21,14.49,14.49,13.96,14.05,62276927
22-Dec-21,14.58,14.64,14.15,14.38,83277029
21-Dec-21,14.12,14.75,13.91,14.46,124820629
20-Dec-21,13.88,14.37,13.73,14.13,119936292

*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