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
23/10/2025	0,60%	0,10	16,70	16,80	16,58	16,87	47M	7.045
22/10/2025	0,61%	0,10	16,60	16,61	16,34	16,78	88M	11.928
21/10/2025	-1,43%	-0,24	16,50	16,59	16,30	16,76	133M	11.374
20/10/2025	0,24%	0,04	16,74	16,81	16,57	16,89	81M	9.959
17/10/2025	0,18%	0,03	16,70	16,56	16,54	16,89	105M	11.707
16/10/2025	0,91%	0,15	16,67	16,61	16,40	16,82	120M	25.087
15/10/2025	1,29%	0,21	16,52	16,10	16,10	16,52	193M	15.726

14/10/2025	-1,03%	-0,17	16,31	16,44	16,28	16,66	60M	8.180
13/10/2025	0,37%	0,06	16,48	16,39	16,39	16,57	43M	6.061
10/10/2025	-0,55%	-0,09	16,42	16,64	16,14	16,64	113M	11.567
09/10/2025	0,24%	0,04	16,51	16,52	16,39	16,60	93M	14.189
08/10/2025	2,43%	0,39	16,47	16,10	16,03	16,49	148M	16.614
07/10/2025	-2,13%	-0,35	16,08	16,31	16,03	16,38	117M	16.668
06/10/2025	-0,96%	-0,16	16,43	16,56	16,31	16,57	89M	12.731
03/10/2025	0,36%	0,06	16,59	16,53	16,28	16,60	139M	15.005
02/10/2025	-1,55%	-0,26	16,53	16,77	16,34	16,84	180M	18.394
01/10/2025	1,45%	0,24	16,79	16,73	16,61	16,94	211M	26.390
30/09/2025	-1,25%	-0,21	16,55	17,00	16,45	17,03	215M	21.529
29/09/2025	0,60%	0,10	16,76	17,00	16,68	17,00	126M	15.436
26/09/2025	1,90%	0,31	16,66	16,45	16,31	16,70	134M	12.909
25/09/2025	-1,03%	-0,17	16,35	16,50	16,25	16,50	88M	12.096
24/09/2025	0,06%	0,01	16,52	16,49	16,35	16,58	78M	12.015
23/09/2025	0,79%	0,13	16,51	16,38	16,32	16,52	95M	10.831
22/09/2025	-1,33%	-0,22	16,38	16,47	16,25	16,52	109M	12.617
19/09/2025	1,59%	0,26	16,60	16,65	16,38	16,76	205M	19.955
18/09/2025	0,31%	0,05	16,34	16,26	16,16	16,62	137M	9.678
17/09/2025	2,32%	0,37	16,29	15,85	15,85	16,38	205M	17.883
16/09/2025	0,44%	0,07	15,92	15,95	15,77	16,09	1.896M	15.701
15/09/2025	-0,44%	-0,07	15,85	15,93	15,85	16,12	112M	15.855
12/09/2025	1,99%	0,31	15,92	15,42	15,42	16,00	133M	11.259
11/09/2025	-0,19%	-0,03	15,61	15,76	15,61	15,88	130M	17.630
10/09/2025	2,16%	0,33	15,64	15,30	15,28	15,74	149M	19.549
09/09/2025	0,99%	0,15	15,31	15,11	15,09	15,47	106M	16.391
08/09/2025	-0,13%	-0,02	15,16	15,22	15,08	15,33	122M	24.719
05/09/2025	0,53%	0,08	15,18	15,23	15,18	15,43	89M	11.589
04/09/2025	1,00%	0,15	15,10	15,00	14,89	15,25	100M	16.771
03/09/2025	0,40%	0,06	14,95	14,89	14,84	14,99	102M	9.654
02/09/2025	-1,52%	-0,23	14,89	14,85	14,79	15,11	109M	15.333
01/09/2025	0,07%	0,01	15,12	15,00	14,85	15,18	82M	12.458
29/08/2025	-0,20%	-0,03	15,11	15,18	15,04	15,38	128M	16.518
28/08/2025	0,46%	0,07	15,14	15,24	15,00	15,34	124M	17.853
27/08/2025	0,47%	0,07	15,07	14,95	14,90	15,13	101M	12.810
26/08/2025	0,20%	0,03	15,00	15,06	14,87	15,19	202M	25.430
25/08/2025	4,61%	0,66	14,97	14,51	14,49	15,11	269M	25.110
22/08/2025	2,21%	0,31	14,31	14,08	14,01	14,36	531M	15.791
21/08/2025	-0,78%	-0,11	14,00	14,01	13,88	14,10	90M	13.597
20/08/2025	2,92%	0,40	14,11	13,65	13,65	14,18	99M	18.027
19/08/2025	-2,77%	-0,39	13,71	13,80	13,61	13,89	90M	15.934
18/08/2025	0,14%	0,02	14,10	14,16	14,08	14,46	105M	16.322
15/08/2025	-0,49%	-0,07	14,08	14,00	13,99	14,25	89M	12.997
14/08/2025	2,02%	0,28	14,15	13,82	13,44	14,32	163M	21.833
13/08/2025	-2,32%	-0,33	13,87	14,20	13,79	14,28	84M	15.720
12/08/2025	2,08%	0,29	14,20	14,07	13,98	14,32	83M	17.275
11/08/2025	-1,35%	-0,19	13,91	14,02	13,82	14,15	74M	14.996
08/08/2025	1,51%	0,21	14,10	13,82	13,82	14,22	136M	19.297
07/08/2025	1,39%	0,19	13,89	13,81	13,64	13,89	74M	9.558
06/08/2025	1,48%	0,20	13,70	13,70	13,55	13,77	80M	17.958
05/08/2025	0,00%	0,00	13,50	13,53	13,43	13,69	42M	9.460
04/08/2025	-0,22%	-0,03	13,50	13,76	13,36	13,82	64M	12.399
01/08/2025	0,59%	0,08	13,53	13,76	13,51	13,90	53M	14.050
31/07/2025	-1,25%	-0,17	13,45	13,32	13,26	13,49	114M	19.100
30/07/2025	1,11%	0,15	13,62	13,38	13,31	13,74	103M	21.411
29/07/2025	0,60%	0,08	13,47	13,46	13,38	13,69	78M	12.981
28/07/2025	-2,05%	-0,28	13,39	13,80	13,35	13,80	112M	13.079
25/07/2025	-1,37%	-0,19	13,67	13,96	13,67	13,96	37M	8.247
24/07/2025	-0,93%	-0,13	13,86	13,89	13,79	14,01	42M	8.625
23/07/2025	1,38%	0,19	13,99	13,76	13,76	14,08	48M	8.459
22/07/2025	0,00%	0,00	13,80	13,80	13,74	14,12	108M	19.406
21/07/2025	0,80%	0,11	13,80	13,84	13,71	13,95	62M	7.903
18/07/2025	-0,51%	-0,07	13,69	13,60	13,59	13,88	79M	13.495
17/07/2025	-1,01%	-0,14	13,76	13,83	13,75	13,93	71M	10.853
16/07/2025	3,19%	0,43	13,90	13,60	13,49	13,99	131M	17.558
15/07/2025	2,36%	0,31	13,47	13,31	13,14	13,56	101M	19.894
14/07/2025	-0,60%	-0,08	13,16	13,21	13,00	13,27	77M	12.224
11/07/2025	-0,23%	-0,03	13,24	13,20	13,06	13,38	74M	9.350
10/07/2025	-0,97%	-0,13	13,27	13,40	13,17	13,40	80M	11.333
09/07/2025	-0,81%	-0,11	13,40	13,55	13,38	13,58	58M	10.152
08/07/2025	-0,81%	-0,11	13,51	13,57	13,48	13,64	58M	12.451
07/07/2025	-2,01%	-0,28	13,62	13,90	13,62	14,09	68M	7.364
04/07/2025	0,72%	0,10	13,90	13,81	13,80	14,07	33M	7.763
03/07/2025	1,77%	0,24	13,80	13,56	13,50	13,95	71M	16.246
02/07/2025	-1,02%	-0,14	13,56	13,72	13,37	13,78	81M	14.321
01/07/2025	1,41%	0,19	13,70	13,79	13,56	13,83	66M	12.260
27/06/2025	-0,52%	-0,07	13,51	13,45	13,41	13,61	87M	11.965
26/06/2025	-1,59%	-0,22	13,58	13,80	13,58	13,91	147M	13.989
25/06/2025	-1,85%	-0,26	13,80	13,93	13,80	14,06	62M	10.056
24/06/2025	1,66%	0,23	14,06	13,90	13,86	14,32	97M	9.629
23/06/2025	0,58%	0,08	13,83	13,79	13,65	13,91	63M	14.457
20/06/2025	-0,87%	-0,12	13,75	13,74	13,64	13,89	197M	10.112
18/06/2025	0,36%	0,05	13,87	13,83	13,67	13,96	87M	13.141
17/06/2025	-0,07%	-0,01	13,82	14,02	13,71	14,07	86M	12.524
16/06/2025	1,92%	0,26	13,83	13,75	13,65	13,92	72M	10.846
13/06/2025	-0,88%	-0,12	13,57	13,59	13,50	13,76	88M	15.486
12/06/2025	0,22%	0,03	13,69	13,57	13,48	13,71	69M	10.370
11/06/2025	-0,51%	-0,07	13,66	13,71	13,58	13,85	62M	9.776
10/06/2025	0,37%	0,05	13,73	13,92	13,66	13,93	111M	12.776
09/06/2025	-1,23%	-0,17	13,68	13,85	13,54	13,93	111M	13.341
06/06/2025	-0,50%	-0,07	13,85	14,00	13,77	14,00	132M	11.933
05/06/2025	-2,18%	-0,31	13,92	14,26	13,87	14,29	87M	15.517
04/06/2025	0,92%	0,13	14,23	14,17	14,08	14,29	96M	11.691
03/06/2025	1,51%	0,21	14,10	13,90	13,90	14,21	92M	14.471
02/06/2025	-0,57%	-0,08	13,89	13,96	13,83	14,15	218M	11.584
30/05/2025	-1,96%	-0,28	13,97	14,28	13,93	14,55	1.402M	27.678
29/05/2025	-0,70%	-0,10	14,25	14,20	14,17	14,42	134M	9.880
28/05/2025	0,42%	0,06	14,35	14,15	13,95	14,40	142M	14.342
27/05/2025	1,42%	0,20	14,29	14,34	14,20	14,56	275M	21.679
26/05/2025	-0,56%	-0,08	14,09	14,26	14,08	14,31	129M	11.069
23/05/2025	0,85%	0,12	14,17	14,05	13,64	14,17	203M	15.348
22/05/2025	-2,02%	-0,29	14,05	14,34	13,97	14,45	263M	22.398
21/05/2025	-2,12%	-0,31	14,34	14,52	14,22	14,65	142M	14.714
20/05/2025	-0,48%	-0,07	14,65	14,65	14,43	14,73	181M	26.287
19/05/2025	1,17%	0,17	14,72	14,60	14,52	14,90	216M	19.894
16/05/2025	0,34%	0,05	14,55	14,39	14,33	14,75	277M	25.821
15/05/2025	2,55%	0,36	14,50	14,23	13,99	14,54	176M	21.157
14/05/2025	0,07%	0,01	14,14	14,16	14,06	14,40	267M	20.638
13/05/2025	2,39%	0,33	14,13	13,67	13,67	14,29	114M	18.502
12/05/2025	0,58%	0,08	13,80	13,72	13,45	13,85	142M	17.274
09/05/2025	-2,56%	-0,36	13,72	13,79	13,66	14,17	102M	15.543
08/05/2025	2,03%	0,28	14,08	14,00	13,79	14,20	184M	17.165
07/05/2025	4,15%	0,55	13,80	13,36	13,32	13,94	332M	33.782
06/05/2025	0,08%	0,01	13,25	13,23	13,10	13,34	53M	9.879
05/05/2025	-0,82%	-0,11	13,24	13,40	13,10	13,40	67M	12.834
02/05/2025	-1,18%	-0,16	13,35	13,51	13,27	13,54	125M	11.266
30/04/2025	0,97%	0,13	13,51	13,38	13,21	13,60	148M	22.000
29/04/2025	0,07%	0,01	13,38	13,40	13,38	13,64	107M	19.891
28/04/2025	0,75%	0,10	13,37	13,34	13,26	13,47	100M	14.948
25/04/2025	-0,38%	-0,05	13,27	13,44	13,07	13,46	110M	19.793
24/04/2025	1,68%	0,22	13,32	13,20	13,14	13,62	140M	17.129
23/04/2025	4,05%	0,51	13,10	12,80	12,71	13,21	95M	14.495
22/04/2025	0,96%	0,12	12,59	12,39	12,34	12,77	88M	10.435
17/04/2025	1,80%	0,22	12,47	12,18	12,12	12,49	72M	8.646
16/04/2025	-0,65%	-0,08	12,25	12,25	12,16	12,44	89M	12.272
15/04/2025	-0,72%	-0,09	12,33	12,37	12,25	12,48	56M	11.180
14/04/2025	-	-	12,42	12,55	12,32	12,57	73M	10.975

Date,Open,High,Low,Close,Volume
23-Oct-25,16.80,16.87,16.58,16.70,47309164
22-Oct-25,16.61,16.78,16.34,16.60,87800506
21-Oct-25,16.59,16.76,16.30,16.50,133211578
20-Oct-25,16.81,16.89,16.57,16.74,80542935
17-Oct-25,16.56,16.89,16.54,16.70,104855604
16-Oct-25,16.61,16.82,16.40,16.67,119553904
15-Oct-25,16.10,16.52,16.10,16.52,192914368
14-Oct-25,16.44,16.66,16.28,16.31,59649948
13-Oct-25,16.39,16.57,16.39,16.48,43269697
10-Oct-25,16.64,16.64,16.14,16.42,113347905
09-Oct-25,16.52,16.60,16.39,16.51,93300951
08-Oct-25,16.10,16.49,16.03,16.47,148386089
07-Oct-25,16.31,16.38,16.03,16.08,117375780
06-Oct-25,16.56,16.57,16.31,16.43,88861407
03-Oct-25,16.53,16.60,16.28,16.59,139322953
02-Oct-25,16.77,16.84,16.34,16.53,179806010
01-Oct-25,16.73,16.94,16.61,16.79,211399456
30-Sep-25,17.00,17.03,16.45,16.55,214816102
29-Sep-25,17.00,17.00,16.68,16.76,126230656
26-Sep-25,16.45,16.70,16.31,16.66,133795351
25-Sep-25,16.50,16.50,16.25,16.35,88341881
24-Sep-25,16.49,16.58,16.35,16.52,77895040
23-Sep-25,16.38,16.52,16.32,16.51,95012751
22-Sep-25,16.47,16.52,16.25,16.38,109283735
19-Sep-25,16.65,16.76,16.38,16.60,204522572
18-Sep-25,16.26,16.62,16.16,16.34,136708409
17-Sep-25,15.85,16.38,15.85,16.29,204743985
16-Sep-25,15.95,16.09,15.77,15.92,1895599789
15-Sep-25,15.93,16.12,15.85,15.85,112465260
12-Sep-25,15.42,16.00,15.42,15.92,132515463
11-Sep-25,15.76,15.88,15.61,15.61,129855949
10-Sep-25,15.30,15.74,15.28,15.64,148618406
09-Sep-25,15.11,15.47,15.09,15.31,106404331
08-Sep-25,15.22,15.33,15.08,15.16,122164063
05-Sep-25,15.23,15.43,15.18,15.18,89303209
04-Sep-25,15.00,15.25,14.89,15.10,100423653
03-Sep-25,14.89,14.99,14.84,14.95,101733170
02-Sep-25,14.85,15.11,14.79,14.89,109296599
01-Sep-25,15.00,15.18,14.85,15.12,81751549
29-Aug-25,15.18,15.38,15.04,15.11,127974690
28-Aug-25,15.24,15.34,15.00,15.14,123746860
27-Aug-25,14.95,15.13,14.90,15.07,101043754
26-Aug-25,15.06,15.19,14.87,15.00,201977290
25-Aug-25,14.51,15.11,14.49,14.97,269111062
22-Aug-25,14.08,14.36,14.01,14.31,530510421
21-Aug-25,14.01,14.10,13.88,14.00,90061406
20-Aug-25,13.65,14.18,13.65,14.11,98847520
19-Aug-25,13.80,13.89,13.61,13.71,89909320
18-Aug-25,14.16,14.46,14.08,14.10,104951103
15-Aug-25,14.00,14.25,13.99,14.08,89312523
14-Aug-25,13.82,14.32,13.44,14.15,163188508
13-Aug-25,14.20,14.28,13.79,13.87,83617331
12-Aug-25,14.07,14.32,13.98,14.20,83267518
11-Aug-25,14.02,14.15,13.82,13.91,74295747
08-Aug-25,13.82,14.22,13.82,14.10,136374307
07-Aug-25,13.81,13.89,13.64,13.89,73720472
06-Aug-25,13.70,13.77,13.55,13.70,80352785
05-Aug-25,13.53,13.69,13.43,13.50,41637366
04-Aug-25,13.76,13.82,13.36,13.50,63844874
01-Aug-25,13.76,13.90,13.51,13.53,52740191
31-Jul-25,13.32,13.49,13.26,13.45,114173205
30-Jul-25,13.38,13.74,13.31,13.62,102591673
29-Jul-25,13.46,13.69,13.38,13.47,78170952
28-Jul-25,13.80,13.80,13.35,13.39,111961017
25-Jul-25,13.96,13.96,13.67,13.67,37497693
24-Jul-25,13.89,14.01,13.79,13.86,42200046
23-Jul-25,13.76,14.08,13.76,13.99,47671504
22-Jul-25,13.80,14.12,13.74,13.80,108130149
21-Jul-25,13.84,13.95,13.71,13.80,62142433
18-Jul-25,13.60,13.88,13.59,13.69,79042626
17-Jul-25,13.83,13.93,13.75,13.76,71221874
16-Jul-25,13.60,13.99,13.49,13.90,131199147
15-Jul-25,13.31,13.56,13.14,13.47,101436184
14-Jul-25,13.21,13.27,13.00,13.16,77037027
11-Jul-25,13.20,13.38,13.06,13.24,74352434
10-Jul-25,13.40,13.40,13.17,13.27,80122652
09-Jul-25,13.55,13.58,13.38,13.40,58438362
08-Jul-25,13.57,13.64,13.48,13.51,58367330
07-Jul-25,13.90,14.09,13.62,13.62,67877099
04-Jul-25,13.81,14.07,13.80,13.90,33285894
03-Jul-25,13.56,13.95,13.50,13.80,71384017
02-Jul-25,13.72,13.78,13.37,13.56,81146184
01-Jul-25,13.79,13.83,13.56,13.70,65739800
27-Jun-25,13.45,13.61,13.41,13.51,86604332
26-Jun-25,13.80,13.91,13.58,13.58,146578652
25-Jun-25,13.93,14.06,13.80,13.80,62244999
24-Jun-25,13.90,14.32,13.86,14.06,97174053
23-Jun-25,13.79,13.91,13.65,13.83,63069744
20-Jun-25,13.74,13.89,13.64,13.75,196838119
18-Jun-25,13.83,13.96,13.67,13.87,87398653
17-Jun-25,14.02,14.07,13.71,13.82,85804577
16-Jun-25,13.75,13.92,13.65,13.83,72171940
13-Jun-25,13.59,13.76,13.50,13.57,87591098
12-Jun-25,13.57,13.71,13.48,13.69,68870851
11-Jun-25,13.71,13.85,13.58,13.66,62251751
10-Jun-25,13.92,13.93,13.66,13.73,110922145
09-Jun-25,13.85,13.93,13.54,13.68,111197514
06-Jun-25,14.00,14.00,13.77,13.85,132331778
05-Jun-25,14.26,14.29,13.87,13.92,87322652
04-Jun-25,14.17,14.29,14.08,14.23,95677693
03-Jun-25,13.90,14.21,13.90,14.10,91958116
02-Jun-25,13.96,14.15,13.83,13.89,218220264
30-May-25,14.28,14.55,13.93,13.97,1401818341
29-May-25,14.20,14.42,14.17,14.25,133915296
28-May-25,14.15,14.40,13.95,14.35,141723802
27-May-25,14.34,14.56,14.20,14.29,274889190
26-May-25,14.26,14.31,14.08,14.09,128676295
23-May-25,14.05,14.17,13.64,14.17,203003991
22-May-25,14.34,14.45,13.97,14.05,263015483
21-May-25,14.52,14.65,14.22,14.34,142085037
20-May-25,14.65,14.73,14.43,14.65,180854335
19-May-25,14.60,14.90,14.52,14.72,216235044
16-May-25,14.39,14.75,14.33,14.55,276973967
15-May-25,14.23,14.54,13.99,14.50,175798304
14-May-25,14.16,14.40,14.06,14.14,267227385
13-May-25,13.67,14.29,13.67,14.13,113964705
12-May-25,13.72,13.85,13.45,13.80,142155854
09-May-25,13.79,14.17,13.66,13.72,102275157
08-May-25,14.00,14.20,13.79,14.08,184244831
07-May-25,13.36,13.94,13.32,13.80,331675107
06-May-25,13.23,13.34,13.10,13.25,53250440
05-May-25,13.40,13.40,13.10,13.24,67454959
02-May-25,13.51,13.54,13.27,13.35,124883445
30-Apr-25,13.38,13.60,13.21,13.51,148466849
29-Apr-25,13.40,13.64,13.38,13.38,106900431
28-Apr-25,13.34,13.47,13.26,13.37,100388433
25-Apr-25,13.44,13.46,13.07,13.27,109555823
24-Apr-25,13.20,13.62,13.14,13.32,139802569
23-Apr-25,12.80,13.21,12.71,13.10,94610406
22-Apr-25,12.39,12.77,12.34,12.59,87535935
17-Apr-25,12.18,12.49,12.12,12.47,72252242
16-Apr-25,12.25,12.44,12.16,12.25,88897318
15-Apr-25,12.37,12.48,12.25,12.33,55668055
14-Apr-25,12.55,12.57,12.32,12.42,73288332

*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