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
27/11/2020	-1,17%	-0,70	59,30	60,25	59,03	60,65	54M	5.643
26/11/2020	1,33%	0,79	60,00	59,30	58,37	60,89	123M	7.884
25/11/2020	-0,49%	-0,29	59,21	59,56	58,85	60,04	81M	5.880
24/11/2020	0,20%	0,12	59,50	59,80	58,34	60,10	79M	7.831
23/11/2020	6,38%	3,56	59,38	56,17	56,17	59,38	129M	12.357
20/11/2020	-1,88%	-1,07	55,82	57,17	55,66	57,28	59M	5.585
19/11/2020	0,69%	0,39	56,89	56,70	56,33	57,83	81M	8.055
18/11/2020	0,05%	0,03	56,50	56,69	56,03	56,97	76M	8.160
17/11/2020	-1,10%	-0,63	56,47	56,75	56,01	57,02	51M	5.288
16/11/2020	0,19%	0,11	57,10	57,32	56,29	57,63	102M	10.815
13/11/2020	1,79%	1,00	56,99	55,95	55,47	57,15	84M	8.501

12/11/2020	-1,65%	-0,94	55,99	57,25	54,91	58,17	113M	10.442
11/11/2020	-0,42%	-0,24	56,93	57,21	54,54	57,24	168M	17.971
10/11/2020	-0,71%	-0,41	57,17	57,45	56,47	58,26	148M	13.900
09/11/2020	-2,69%	-1,59	57,58	60,49	56,87	60,65	187M	19.631
06/11/2020	0,78%	0,46	59,17	58,29	57,61	60,00	149M	15.810
05/11/2020	1,93%	1,11	58,71	58,10	57,88	59,99	194M	19.852
04/11/2020	4,31%	2,38	57,60	55,93	55,25	58,17	158M	13.573
03/11/2020	4,98%	2,62	55,22	53,92	53,47	56,25	292M	12.334
30/10/2020	-1,68%	-0,90	52,60	53,35	52,21	53,70	87M	9.497
29/10/2020	-1,04%	-0,56	53,50	53,99	52,64	54,23	81M	8.730
28/10/2020	-1,73%	-0,95	54,06	53,92	53,27	54,65	109M	10.073
27/10/2020	1,38%	0,75	55,01	54,25	53,80	55,75	92M	9.318
26/10/2020	1,65%	0,88	54,26	53,38	52,93	55,90	214M	19.675
23/10/2020	2,61%	1,36	53,38	51,97	51,90	54,54	155M	13.732
22/10/2020	2,50%	1,27	52,02	50,46	50,42	52,02	59M	5.319
21/10/2020	0,12%	0,06	50,75	50,54	50,17	51,01	50M	5.972
20/10/2020	2,55%	1,26	50,69	49,56	49,32	50,69	69M	6.570
19/10/2020	0,57%	0,28	49,43	49,16	49,08	50,48	98M	10.162
16/10/2020	0,78%	0,38	49,15	48,86	48,51	49,34	57M	6.859
15/10/2020	1,22%	0,59	48,77	47,55	47,42	48,77	51M	7.046
14/10/2020	1,71%	0,81	48,18	47,50	47,40	48,43	47M	5.535
13/10/2020	-1,52%	-0,73	47,37	48,23	47,37	48,60	69M	6.251
09/10/2020	3,22%	1,50	48,10	46,64	46,45	48,61	102M	8.790
08/10/2020	1,28%	0,59	46,60	46,13	45,48	46,60	140M	10.578
07/10/2020	-0,73%	-0,34	46,01	46,67	45,57	46,99	62M	5.799
06/10/2020	-1,59%	-0,75	46,35	47,58	46,30	47,62	127M	6.097
05/10/2020	0,00%	0,00	47,10	47,64	46,58	47,69	76M	7.363
02/10/2020	0,21%	0,10	47,10	46,98	46,25	47,37	65M	8.385
01/10/2020	-2,29%	-1,10	47,00	48,00	46,74	48,48	110M	10.736
30/09/2020	-0,60%	-0,29	48,10	48,63	47,51	48,70	88M	8.795
29/09/2020	-1,47%	-0,72	48,39	49,20	47,70	49,57	93M	5.714
28/09/2020	-2,62%	-1,32	49,11	50,75	48,73	50,86	36M	4.551
25/09/2020	0,26%	0,13	50,43	50,14	49,75	51,01	59M	6.732
24/09/2020	-2,54%	-1,31	50,30	51,64	50,30	52,34	76M	8.590
23/09/2020	0,78%	0,40	51,61	51,02	51,02	52,96	67M	7.916
22/09/2020	-0,78%	-0,40	51,21	51,60	50,77	51,92	48M	6.017
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	-	-	35,10	34,89	34,43	35,89	32M	4.555

Date,Open,High,Low,Close,Volume
27-Nov-20,60.25,60.65,59.03,59.30,53505794
26-Nov-20,59.30,60.89,58.37,60.00,123424265
25-Nov-20,59.56,60.04,58.85,59.21,80857507
24-Nov-20,59.80,60.10,58.34,59.50,79034862
23-Nov-20,56.17,59.38,56.17,59.38,129113636
20-Nov-20,57.17,57.28,55.66,55.82,58980045
19-Nov-20,56.70,57.83,56.33,56.89,81206153
18-Nov-20,56.69,56.97,56.03,56.50,76484720
17-Nov-20,56.75,57.02,56.01,56.47,51189436
16-Nov-20,57.32,57.63,56.29,57.10,102359095
13-Nov-20,55.95,57.15,55.47,56.99,83622135
12-Nov-20,57.25,58.17,54.91,55.99,113094168
11-Nov-20,57.21,57.24,54.54,56.93,168086389
10-Nov-20,57.45,58.26,56.47,57.17,148398277
09-Nov-20,60.49,60.65,56.87,57.58,186710315
06-Nov-20,58.29,60.00,57.61,59.17,149148692
05-Nov-20,58.10,59.99,57.88,58.71,193562354
04-Nov-20,55.93,58.17,55.25,57.60,158236822
03-Nov-20,53.92,56.25,53.47,55.22,291925369
30-Oct-20,53.35,53.70,52.21,52.60,86575116
29-Oct-20,53.99,54.23,52.64,53.50,80624534
28-Oct-20,53.92,54.65,53.27,54.06,108936378
27-Oct-20,54.25,55.75,53.80,55.01,92125599
26-Oct-20,53.38,55.90,52.93,54.26,213542232
23-Oct-20,51.97,54.54,51.90,53.38,155211339
22-Oct-20,50.46,52.02,50.42,52.02,58868499
21-Oct-20,50.54,51.01,50.17,50.75,49755157
20-Oct-20,49.56,50.69,49.32,50.69,69237313
19-Oct-20,49.16,50.48,49.08,49.43,98117895
16-Oct-20,48.86,49.34,48.51,49.15,56633415
15-Oct-20,47.55,48.77,47.42,48.77,50945597
14-Oct-20,47.50,48.43,47.40,48.18,46810994
13-Oct-20,48.23,48.60,47.37,47.37,68532095
09-Oct-20,46.64,48.61,46.45,48.10,101663848
08-Oct-20,46.13,46.60,45.48,46.60,139934833
07-Oct-20,46.67,46.99,45.57,46.01,61902159
06-Oct-20,47.58,47.62,46.30,46.35,127286051
05-Oct-20,47.64,47.69,46.58,47.10,75761793
02-Oct-20,46.98,47.37,46.25,47.10,65479387
01-Oct-20,48.00,48.48,46.74,47.00,110080541
30-Sep-20,48.63,48.70,47.51,48.10,88193745
29-Sep-20,49.20,49.57,47.70,48.39,92522160
28-Sep-20,50.75,50.86,48.73,49.11,36207732
25-Sep-20,50.14,51.01,49.75,50.43,59347473
24-Sep-20,51.64,52.34,50.30,50.30,76311589
23-Sep-20,51.02,52.96,51.02,51.61,67038306
22-Sep-20,51.60,51.92,50.77,51.21,48365814
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

*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...