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
19/04/2024	0,41%	0,05	12,27	12,23	12,20	12,40	82M	10.342
18/04/2024	1,41%	0,17	12,22	12,01	11,92	12,27	95M	15.334
17/04/2024	-0,82%	-0,10	12,05	12,19	11,98	12,22	92M	18.641
16/04/2024	-0,82%	-0,10	12,15	12,04	12,04	12,27	140M	20.487
15/04/2024	-2,23%	-0,28	12,25	12,46	12,20	12,50	206M	32.007
12/04/2024	-1,34%	-0,17	12,53	12,57	12,39	12,72	94M	15.769
11/04/2024	-1,01%	-0,13	12,70	12,80	12,58	12,80	76M	12.374
10/04/2024	-2,43%	-0,32	12,83	13,05	12,78	13,10	95M	11.350
09/04/2024	1,62%	0,21	13,15	13,00	12,95	13,22	83M	13.050
08/04/2024	1,09%	0,14	12,94	12,77	12,70	13,06	69M	9.487
05/04/2024	0,39%	0,05	12,80	12,70	12,60	12,89	84M	13.129

04/04/2024	0,87%	0,11	12,75	12,73	12,68	13,04	73M	15.429
03/04/2024	-0,24%	-0,03	12,64	12,63	12,46	12,75	87M	16.219
02/04/2024	-0,16%	-0,02	12,67	12,66	12,54	12,78	88M	13.907
01/04/2024	-0,47%	-0,06	12,69	12,75	12,60	12,77	83M	13.908
28/03/2024	-0,55%	-0,07	12,75	12,84	12,73	13,05	94M	13.777
27/03/2024	0,94%	0,12	12,82	12,68	12,65	12,95	72M	9.777
26/03/2024	0,79%	0,10	12,70	12,57	12,48	12,77	110M	11.809
25/03/2024	-1,18%	-0,15	12,60	12,70	12,51	12,75	92M	9.727
22/03/2024	-0,16%	-0,02	12,75	12,71	12,61	12,78	59M	7.032
21/03/2024	-1,31%	-0,17	12,77	12,88	12,73	12,94	72M	10.579
20/03/2024	1,09%	0,14	12,94	12,81	12,75	13,08	65M	10.657
19/03/2024	1,19%	0,15	12,80	12,72	12,65	12,84	49M	10.701
18/03/2024	-1,56%	-0,20	12,65	12,85	12,52	12,90	210M	14.652
15/03/2024	1,18%	0,15	12,85	12,60	12,44	12,85	551M	17.569
14/03/2024	1,93%	0,24	12,70	12,50	12,46	12,80	124M	16.303
13/03/2024	-0,72%	-0,09	12,46	12,46	12,35	12,60	77M	17.858
12/03/2024	1,54%	0,19	12,55	12,47	12,17	12,62	69M	14.154
11/03/2024	-1,20%	-0,15	12,36	12,42	12,31	12,65	67M	12.415
08/03/2024	2,04%	0,25	12,51	12,22	12,22	12,60	92M	13.975
07/03/2024	-1,21%	-0,15	12,26	12,33	12,15	12,36	41M	6.895
06/03/2024	2,14%	0,26	12,41	12,16	12,12	12,43	57M	10.269
05/03/2024	-0,33%	-0,04	12,15	12,21	12,15	12,37	89M	16.157
04/03/2024	-3,33%	-0,42	12,19	12,61	11,97	12,62	187M	18.902
01/03/2024	-1,71%	-0,22	12,61	12,89	12,58	12,91	82M	9.707
29/02/2024	0,08%	0,01	12,83	12,76	12,58	12,88	537M	17.586
28/02/2024	0,87%	0,11	12,82	12,63	12,60	12,97	85M	10.430
27/02/2024	1,84%	0,23	12,71	12,62	12,51	12,86	98M	15.559
26/02/2024	2,30%	0,28	12,48	12,20	12,16	12,63	107M	12.525
23/02/2024	-1,85%	-0,23	12,20	12,44	12,17	12,47	93M	18.544
22/02/2024	-0,48%	-0,06	12,43	12,62	12,35	12,65	63M	12.742
21/02/2024	0,48%	0,06	12,49	12,40	12,26	12,51	52M	13.204
20/02/2024	0,73%	0,09	12,43	12,31	12,24	12,55	88M	9.523
19/02/2024	-0,16%	-0,02	12,34	12,35	12,18	12,42	36M	8.313
16/02/2024	2,15%	0,26	12,36	12,10	12,08	12,50	107M	16.119
15/02/2024	-1,94%	-0,24	12,10	12,34	11,91	12,35	174M	21.746
14/02/2024	-3,82%	-0,49	12,34	12,65	12,23	12,82	160M	24.108
09/02/2024	1,10%	0,14	12,83	12,68	12,62	13,02	65M	13.144
08/02/2024	-1,63%	-0,21	12,69	12,80	12,56	12,83	77M	8.060
07/02/2024	0,08%	0,01	12,90	12,97	12,86	13,24	140M	15.805
06/02/2024	1,74%	0,22	12,89	12,65	12,65	13,07	85M	17.496
05/02/2024	0,24%	0,03	12,67	12,59	12,49	12,74	51M	13.765
02/02/2024	-1,56%	-0,20	12,64	12,84	12,56	12,92	56M	14.458
01/02/2024	0,63%	0,08	12,84	12,80	12,60	12,99	61M	14.216
31/01/2024	-0,39%	-0,05	12,76	12,90	12,73	13,18	75M	12.284
30/01/2024	-0,85%	-0,11	12,81	12,90	12,65	12,96	61M	12.194
29/01/2024	0,39%	0,05	12,92	12,84	12,79	12,99	36M	8.871
26/01/2024	-0,23%	-0,03	12,87	12,97	12,84	13,09	32M	9.376
25/01/2024	-0,62%	-0,08	12,90	12,98	12,89	13,08	37M	9.630
24/01/2024	0,23%	0,03	12,98	13,00	12,81	13,08	54M	10.339
23/01/2024	1,81%	0,23	12,95	12,87	12,74	13,02	49M	12.133
22/01/2024	0,24%	0,03	12,72	12,75	12,53	12,81	60M	9.666
19/01/2024	3,51%	0,43	12,69	12,30	12,27	12,76	92M	12.129
18/01/2024	-2,70%	-0,34	12,26	12,68	12,26	12,68	89M	11.229
17/01/2024	-0,16%	-0,02	12,60	12,59	12,54	12,74	69M	9.204
16/01/2024	-1,41%	-0,18	12,62	12,67	12,52	12,76	80M	17.495
15/01/2024	0,39%	0,05	12,80	12,77	12,67	12,93	58M	10.536
12/01/2024	0,16%	0,02	12,75	12,72	12,68	13,01	51M	10.368
11/01/2024	-1,93%	-0,25	12,73	12,93	12,70	12,98	84M	19.549
10/01/2024	-2,41%	-0,32	12,98	13,36	12,83	13,36	125M	15.147
09/01/2024	-1,63%	-0,22	13,30	13,45	13,21	13,51	117M	17.746
08/01/2024	0,07%	0,01	13,52	13,46	13,46	13,70	142M	10.134
05/01/2024	1,58%	0,21	13,51	13,25	13,15	13,55	110M	14.791
04/01/2024	-0,08%	-0,01	13,30	13,34	13,15	13,39	55M	8.492
03/01/2024	0,15%	0,02	13,31	13,30	13,20	13,42	113M	11.876
02/01/2024	-2,35%	-0,32	13,29	13,51	13,20	13,56	117M	14.169
28/12/2023	0,07%	0,01	13,61	13,56	13,47	13,64	124M	14.199
27/12/2023	0,15%	0,02	13,60	13,61	13,50	13,66	50M	9.269
26/12/2023	-0,51%	-0,07	13,58	13,70	13,57	13,74	50M	6.763
22/12/2023	0,96%	0,13	13,65	13,51	13,42	13,72	50M	10.072
21/12/2023	-0,37%	-0,05	13,52	13,65	13,45	13,65	69M	10.617
20/12/2023	0,30%	0,04	13,57	13,58	13,42	13,64	57M	11.294
19/12/2023	0,82%	0,11	13,53	13,46	13,33	13,62	71M	16.208
18/12/2023	1,51%	0,20	13,42	13,28	13,16	13,46	63M	12.742
15/12/2023	-1,78%	-0,24	13,22	13,47	13,20	13,64	138M	12.794
14/12/2023	1,51%	0,20	13,46	13,50	13,30	13,60	77M	18.597
13/12/2023	3,92%	0,50	13,26	12,68	12,68	13,42	115M	30.852
12/12/2023	0,95%	0,12	12,76	12,61	12,60	12,86	98M	10.363
11/12/2023	-0,71%	-0,09	12,64	12,60	12,53	12,88	58M	10.888
08/12/2023	2,99%	0,37	12,73	12,36	12,35	12,85	70M	12.845
07/12/2023	1,23%	0,15	12,36	12,28	12,25	12,60	133M	13.984
06/12/2023	-2,32%	-0,29	12,21	12,55	12,21	12,76	100M	13.276
05/12/2023	-0,16%	-0,02	12,50	12,60	12,35	12,71	111M	15.022
04/12/2023	-3,32%	-0,43	12,52	12,86	12,49	13,05	84M	15.694
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	-	-	11,38	11,33	11,19	11,52	145M	19.849

Date,Open,High,Low,Close,Volume
19-Apr-24,12.23,12.40,12.20,12.27,82261330
18-Apr-24,12.01,12.27,11.92,12.22,95050566
17-Apr-24,12.19,12.22,11.98,12.05,91930578
16-Apr-24,12.04,12.27,12.04,12.15,140213582
15-Apr-24,12.46,12.50,12.20,12.25,206408673
12-Apr-24,12.57,12.72,12.39,12.53,93987436
11-Apr-24,12.80,12.80,12.58,12.70,75931616
10-Apr-24,13.05,13.10,12.78,12.83,95405377
09-Apr-24,13.00,13.22,12.95,13.15,82782326
08-Apr-24,12.77,13.06,12.70,12.94,68892149
05-Apr-24,12.70,12.89,12.60,12.80,83667038
04-Apr-24,12.73,13.04,12.68,12.75,72879615
03-Apr-24,12.63,12.75,12.46,12.64,86535066
02-Apr-24,12.66,12.78,12.54,12.67,88028988
01-Apr-24,12.75,12.77,12.60,12.69,82998800
28-Mar-24,12.84,13.05,12.73,12.75,94010085
27-Mar-24,12.68,12.95,12.65,12.82,71734147
26-Mar-24,12.57,12.77,12.48,12.70,110130563
25-Mar-24,12.70,12.75,12.51,12.60,92468331
22-Mar-24,12.71,12.78,12.61,12.75,59038849
21-Mar-24,12.88,12.94,12.73,12.77,71549419
20-Mar-24,12.81,13.08,12.75,12.94,64822085
19-Mar-24,12.72,12.84,12.65,12.80,48755676
18-Mar-24,12.85,12.90,12.52,12.65,209618445
15-Mar-24,12.60,12.85,12.44,12.85,551042568
14-Mar-24,12.50,12.80,12.46,12.70,124208771
13-Mar-24,12.46,12.60,12.35,12.46,77308075
12-Mar-24,12.47,12.62,12.17,12.55,68695126
11-Mar-24,12.42,12.65,12.31,12.36,67376467
08-Mar-24,12.22,12.60,12.22,12.51,91697918
07-Mar-24,12.33,12.36,12.15,12.26,40963570
06-Mar-24,12.16,12.43,12.12,12.41,57175767
05-Mar-24,12.21,12.37,12.15,12.15,88903531
04-Mar-24,12.61,12.62,11.97,12.19,187363046
01-Mar-24,12.89,12.91,12.58,12.61,81963781
29-Feb-24,12.76,12.88,12.58,12.83,536514089
28-Feb-24,12.63,12.97,12.60,12.82,85423229
27-Feb-24,12.62,12.86,12.51,12.71,98478197
26-Feb-24,12.20,12.63,12.16,12.48,106820579
23-Feb-24,12.44,12.47,12.17,12.20,92506697
22-Feb-24,12.62,12.65,12.35,12.43,63190128
21-Feb-24,12.40,12.51,12.26,12.49,51730419
20-Feb-24,12.31,12.55,12.24,12.43,88160235
19-Feb-24,12.35,12.42,12.18,12.34,36157852
16-Feb-24,12.10,12.50,12.08,12.36,107436106
15-Feb-24,12.34,12.35,11.91,12.10,173828980
14-Feb-24,12.65,12.82,12.23,12.34,160429396
09-Feb-24,12.68,13.02,12.62,12.83,64977894
08-Feb-24,12.80,12.83,12.56,12.69,77476605
07-Feb-24,12.97,13.24,12.86,12.90,140070474
06-Feb-24,12.65,13.07,12.65,12.89,84669266
05-Feb-24,12.59,12.74,12.49,12.67,51390773
02-Feb-24,12.84,12.92,12.56,12.64,55773498
01-Feb-24,12.80,12.99,12.60,12.84,61217915
31-Jan-24,12.90,13.18,12.73,12.76,74541773
30-Jan-24,12.90,12.96,12.65,12.81,60897531
29-Jan-24,12.84,12.99,12.79,12.92,35537320
26-Jan-24,12.97,13.09,12.84,12.87,32036403
25-Jan-24,12.98,13.08,12.89,12.90,37152421
24-Jan-24,13.00,13.08,12.81,12.98,53533043
23-Jan-24,12.87,13.02,12.74,12.95,48830691
22-Jan-24,12.75,12.81,12.53,12.72,59599276
19-Jan-24,12.30,12.76,12.27,12.69,91581071
18-Jan-24,12.68,12.68,12.26,12.26,89174768
17-Jan-24,12.59,12.74,12.54,12.60,69473228
16-Jan-24,12.67,12.76,12.52,12.62,79992645
15-Jan-24,12.77,12.93,12.67,12.80,58402583
12-Jan-24,12.72,13.01,12.68,12.75,51146426
11-Jan-24,12.93,12.98,12.70,12.73,84370565
10-Jan-24,13.36,13.36,12.83,12.98,124806741
09-Jan-24,13.45,13.51,13.21,13.30,116743470
08-Jan-24,13.46,13.70,13.46,13.52,142468547
05-Jan-24,13.25,13.55,13.15,13.51,110448406
04-Jan-24,13.34,13.39,13.15,13.30,55081588
03-Jan-24,13.30,13.42,13.20,13.31,113108683
02-Jan-24,13.51,13.56,13.20,13.29,116819784
28-Dec-23,13.56,13.64,13.47,13.61,124498872
27-Dec-23,13.61,13.66,13.50,13.60,49777134
26-Dec-23,13.70,13.74,13.57,13.58,50279631
22-Dec-23,13.51,13.72,13.42,13.65,49799828
21-Dec-23,13.65,13.65,13.45,13.52,69332280
20-Dec-23,13.58,13.64,13.42,13.57,57090321
19-Dec-23,13.46,13.62,13.33,13.53,71459373
18-Dec-23,13.28,13.46,13.16,13.42,62794221
15-Dec-23,13.47,13.64,13.20,13.22,137723257
14-Dec-23,13.50,13.60,13.30,13.46,77131960
13-Dec-23,12.68,13.42,12.68,13.26,114757571
12-Dec-23,12.61,12.86,12.60,12.76,97656924
11-Dec-23,12.60,12.88,12.53,12.64,57946065
08-Dec-23,12.36,12.85,12.35,12.73,70418648
07-Dec-23,12.28,12.60,12.25,12.36,133126069
06-Dec-23,12.55,12.76,12.21,12.21,99635878
05-Dec-23,12.60,12.71,12.35,12.50,110796194
04-Dec-23,12.86,13.05,12.49,12.52,83953054
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

*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