Cotação atual, histórico e gráfico do papel: ENEV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,97% | -0,19 | 19,31 | 19,34 | 19,29 | 19,73 | 23M | 4.042 |
| 18/04/2019 | 0,57% | 0,11 | 19,50 | 19,49 | 19,24 | 19,50 | 10M | 2.396 |
| 17/04/2019 | -0,05% | -0,01 | 19,39 | 19,58 | 19,12 | 19,62 | 15M | 3.665 |
| 16/04/2019 | 0,05% | 0,01 | 19,40 | 19,34 | 19,30 | 19,74 | 17M | 4.064 |
| 15/04/2019 | 0,88% | 0,17 | 19,39 | 19,23 | 19,12 | 19,45 | 16M | 2.285 |
| 12/04/2019 | -0,52% | -0,10 | 19,22 | 19,21 | 19,02 | 19,22 | 24M | 4.060 |
| 11/04/2019 | -1,43% | -0,28 | 19,32 | 19,55 | 19,15 | 19,64 | 37M | 4.101 |
| 10/04/2019 | 0,00% | 0,00 | 19,60 | 19,70 | 19,32 | 19,73 | 20M | 3.787 |
| 09/04/2019 | 1,55% | 0,30 | 19,60 | 19,30 | 18,89 | 19,69 | 53M | 9.583 |
| 08/04/2019 | -0,46% | -0,09 | 19,30 | 19,49 | 19,20 | 19,65 | 29M | 6.722 |
| 05/04/2019 | 4,81% | 0,89 | 19,39 | 18,99 | 18,97 | 19,79 | 283M | 9.051 |
| 04/04/2019 | -1,07% | -0,20 | 18,50 | 18,81 | 18,46 | 18,89 | 10M | 3.608 |
| 03/04/2019 | -0,53% | -0,10 | 18,70 | 18,91 | 18,70 | 19,13 | 7M | 1.913 |
| 02/04/2019 | 1,08% | 0,20 | 18,80 | 18,65 | 18,61 | 19,29 | 9M | 2.646 |
| 01/04/2019 | 0,54% | 0,10 | 18,60 | 18,51 | 18,42 | 18,77 | 9M | 2.136 |
| 29/03/2019 | 1,48% | 0,27 | 18,50 | 18,35 | 18,27 | 18,65 | 12M | 2.502 |
| 28/03/2019 | 1,84% | 0,33 | 18,23 | 17,75 | 17,75 | 18,23 | 7M | 2.162 |
| 27/03/2019 | -3,76% | -0,70 | 17,90 | 18,50 | 17,75 | 18,50 | 12M | 3.980 |
| 26/03/2019 | 1,36% | 0,25 | 18,60 | 18,55 | 18,40 | 18,72 | 13M | 3.137 |
| 25/03/2019 | -1,02% | -0,19 | 18,35 | 18,42 | 18,35 | 18,57 | 10M | 3.037 |
| 22/03/2019 | 0,11% | 0,02 | 18,54 | 18,35 | 17,96 | 18,54 | 17M | 2.462 |
| 21/03/2019 | 0,87% | 0,16 | 18,52 | 18,35 | 18,21 | 18,65 | 14M | 3.280 |
| 20/03/2019 | -2,96% | -0,56 | 18,36 | 18,99 | 18,36 | 19,06 | 13M | 1.904 |
| 19/03/2019 | 1,28% | 0,24 | 18,92 | 18,77 | 18,52 | 19,01 | 11M | 3.295 |
| 18/03/2019 | 2,08% | 0,38 | 18,68 | 18,59 | 18,43 | 18,80 | 14M | 4.228 |
| 15/03/2019 | -4,34% | -0,83 | 18,30 | 19,19 | 18,30 | 19,42 | 34M | 2.733 |
| 14/03/2019 | 1,43% | 0,27 | 19,13 | 18,88 | 18,87 | 19,20 | 10M | 2.685 |
| 13/03/2019 | -0,21% | -0,04 | 18,86 | 18,91 | 18,78 | 19,14 | 14M | 2.398 |
| 12/03/2019 | 1,61% | 0,30 | 18,90 | 18,62 | 18,46 | 19,11 | 11M | 3.439 |
| 11/03/2019 | 0,22% | 0,04 | 18,60 | 18,57 | 18,53 | 18,93 | 9M | 2.962 |
| 08/03/2019 | 0,32% | 0,06 | 18,56 | 18,38 | 18,36 | 18,95 | 11M | 3.339 |
| 07/03/2019 | -1,33% | -0,25 | 18,50 | 18,75 | 18,41 | 18,75 | 7M | 2.134 |
| 06/03/2019 | 1,35% | 0,25 | 18,75 | 19,00 | 18,33 | 19,04 | 12M | 3.095 |
| 01/03/2019 | -1,02% | -0,19 | 18,50 | 18,65 | 18,40 | 18,77 | 6M | 2.006 |
| 28/02/2019 | -0,43% | -0,08 | 18,69 | 18,77 | 18,49 | 18,79 | 7M | 1.702 |
| 27/02/2019 | 0,75% | 0,14 | 18,77 | 18,64 | 18,39 | 18,77 | 9M | 2.621 |
| 26/02/2019 | -0,43% | -0,08 | 18,63 | 18,75 | 18,47 | 18,75 | 6M | 2.449 |
| 25/02/2019 | 0,38% | 0,07 | 18,71 | 18,64 | 18,30 | 18,75 | 12M | 3.752 |
| 22/02/2019 | -0,16% | -0,03 | 18,64 | 18,65 | 18,30 | 18,82 | 6M | 1.963 |
| 21/02/2019 | -0,69% | -0,13 | 18,67 | 18,90 | 18,25 | 18,97 | 7M | 2.298 |
| 20/02/2019 | -1,21% | -0,23 | 18,80 | 19,14 | 18,71 | 19,43 | 11M | 3.978 |
| 19/02/2019 | 1,71% | 0,32 | 19,03 | 18,85 | 18,71 | 19,26 | 20M | 4.609 |
| 18/02/2019 | -0,90% | -0,17 | 18,71 | 18,85 | 18,45 | 18,85 | 7M | 1.860 |
| 15/02/2019 | 1,51% | 0,28 | 18,88 | 18,61 | 18,57 | 18,92 | 8M | 2.310 |
| 14/02/2019 | 3,05% | 0,55 | 18,60 | 18,06 | 17,99 | 18,70 | 13M | 3.224 |
| 13/02/2019 | -0,06% | -0,01 | 18,05 | 18,07 | 17,95 | 18,35 | 11M | 3.406 |
| 12/02/2019 | 0,33% | 0,06 | 18,06 | 18,11 | 17,96 | 18,20 | 18M | 4.828 |
| 11/02/2019 | -1,10% | -0,20 | 18,00 | 18,28 | 17,89 | 18,43 | 13M | 3.439 |
| 08/02/2019 | -1,73% | -0,32 | 18,20 | 18,45 | 17,88 | 18,49 | 8M | 2.062 |
| 07/02/2019 | 0,38% | 0,07 | 18,52 | 18,43 | 18,17 | 18,65 | 6M | 1.632 |
| 06/02/2019 | -1,91% | -0,36 | 18,45 | 18,77 | 18,45 | 18,84 | 11M | 2.393 |
| 05/02/2019 | 0,00% | 0,00 | 18,81 | 18,80 | 18,71 | 18,96 | 9M | 3.094 |
| 04/02/2019 | -0,48% | -0,09 | 18,81 | 18,91 | 18,77 | 18,99 | 7M | 2.027 |
| 01/02/2019 | 2,11% | 0,39 | 18,90 | 18,60 | 18,33 | 18,95 | 11M | 2.372 |
| 31/01/2019 | -1,80% | -0,34 | 18,51 | 18,85 | 18,50 | 18,98 | 16M | 3.973 |
| 30/01/2019 | 1,02% | 0,19 | 18,85 | 18,70 | 18,52 | 18,86 | 13M | 2.414 |
| 29/01/2019 | 1,97% | 0,36 | 18,66 | 18,41 | 18,41 | 18,80 | 16M | 2.997 |
| 28/01/2019 | 2,06% | 0,37 | 18,30 | 17,89 | 17,80 | 18,51 | 41M | 4.209 |
| 24/01/2019 | 1,30% | 0,23 | 17,93 | 18,15 | 17,85 | 18,28 | 28M | 2.742 |
| 23/01/2019 | 0,00% | 0,00 | 17,70 | 17,80 | 17,60 | 17,88 | 9M | 1.851 |
| 22/01/2019 | 1,43% | 0,25 | 17,70 | 17,40 | 17,33 | 17,84 | 7M | 2.205 |
| 21/01/2019 | -0,34% | -0,06 | 17,45 | 17,22 | 17,21 | 17,54 | 4M | 1.555 |
| 18/01/2019 | -1,30% | -0,23 | 17,51 | 17,78 | 17,33 | 18,00 | 6M | 1.916 |
| 17/01/2019 | 0,34% | 0,06 | 17,74 | 17,71 | 17,59 | 17,76 | 3M | 1.158 |
| 16/01/2019 | 0,45% | 0,08 | 17,68 | 17,67 | 17,50 | 17,79 | 3M | 1.094 |
| 15/01/2019 | 0,28% | 0,05 | 17,60 | 17,61 | 17,50 | 17,73 | 8M | 2.630 |
| 14/01/2019 | 1,04% | 0,18 | 17,55 | 17,53 | 17,43 | 17,63 | 9M | 2.339 |
| 11/01/2019 | 0,46% | 0,08 | 17,37 | 17,29 | 17,26 | 17,73 | 12M | 2.868 |
| 10/01/2019 | 1,23% | 0,21 | 17,29 | 17,04 | 17,04 | 17,33 | 16M | 3.950 |
| 09/01/2019 | 0,53% | 0,09 | 17,08 | 17,02 | 16,90 | 17,29 | 7M | 2.135 |
| 08/01/2019 | 0,06% | 0,01 | 16,99 | 16,96 | 16,85 | 17,03 | 3M | 967 |
| 07/01/2019 | 0,18% | 0,03 | 16,98 | 16,95 | 16,75 | 17,09 | 3M | 877 |
| 04/01/2019 | 0,89% | 0,15 | 16,95 | 17,03 | 16,85 | 17,06 | 5M | 1.305 |
| 03/01/2019 | 0,54% | 0,09 | 16,80 | 16,75 | 16,50 | 17,06 | 8M | 1.553 |
| 02/01/2019 | 3,85% | 0,62 | 16,71 | 16,00 | 16,00 | 16,89 | 8M | 2.034 |
| 28/12/2018 | 0,81% | 0,13 | 16,09 | 15,96 | 15,94 | 16,41 | 8M | 2.922 |
| 27/12/2018 | 1,98% | 0,31 | 15,96 | 15,66 | 15,55 | 16,12 | 5M | 1.618 |
| 26/12/2018 | -1,63% | -0,26 | 15,65 | 15,85 | 15,51 | 15,85 | 3M | 1.052 |
| 21/12/2018 | 0,44% | 0,07 | 15,91 | 16,01 | 15,84 | 16,03 | 4M | 1.023 |
| 20/12/2018 | -0,38% | -0,06 | 15,84 | 15,90 | 15,74 | 16,09 | 5M | 1.748 |
| 19/12/2018 | -1,24% | -0,20 | 15,90 | 16,26 | 15,85 | 16,26 | 4M | 1.018 |
| 18/12/2018 | 1,19% | 0,19 | 16,10 | 15,95 | 15,92 | 16,30 | 6M | 1.862 |
| 17/12/2018 | -0,38% | -0,06 | 15,91 | 15,96 | 15,76 | 16,26 | 42M | 3.315 |
| 14/12/2018 | 1,08% | 0,17 | 15,97 | 15,80 | 15,75 | 16,00 | 7M | 2.458 |
| 13/12/2018 | 1,09% | 0,17 | 15,80 | 15,72 | 15,63 | 15,90 | 7M | 2.440 |
| 12/12/2018 | 0,19% | 0,03 | 15,63 | 15,67 | 15,51 | 15,92 | 7M | 2.084 |
| 11/12/2018 | 5,12% | 0,76 | 15,60 | 14,95 | 14,95 | 15,74 | 15M | 4.870 |
| 10/12/2018 | -0,40% | -0,06 | 14,84 | 14,88 | 14,78 | 15,13 | 7M | 1.963 |
| 07/12/2018 | 0,34% | 0,05 | 14,90 | 14,90 | 14,75 | 15,00 | 11M | 4.814 |
| 06/12/2018 | 1,37% | 0,20 | 14,85 | 14,69 | 14,56 | 14,89 | 19M | 6.815 |
| 05/12/2018 | 0,34% | 0,05 | 14,65 | 14,57 | 14,42 | 14,73 | 5M | 2.092 |
| 04/12/2018 | 1,81% | 0,26 | 14,60 | 14,40 | 14,40 | 14,78 | 7M | 2.158 |
| 03/12/2018 | 0,63% | 0,09 | 14,34 | 14,36 | 14,34 | 14,60 | 7M | 2.619 |
| 30/11/2018 | -1,45% | -0,21 | 14,25 | 14,43 | 14,25 | 14,58 | 30M | 4.529 |
| 29/11/2018 | -0,28% | -0,04 | 14,46 | 14,48 | 14,35 | 14,58 | 4M | 1.603 |
| 28/11/2018 | 0,00% | 0,00 | 14,50 | 14,51 | 14,39 | 14,62 | 10M | 2.824 |
| 27/11/2018 | 2,11% | 0,30 | 14,50 | 14,28 | 14,25 | 14,57 | 8M | 2.790 |
| 26/11/2018 | 1,72% | 0,24 | 14,20 | 14,06 | 13,97 | 14,27 | 39M | 2.256 |
| 23/11/2018 | 0,50% | 0,07 | 13,96 | 13,93 | 13,76 | 14,10 | 5M | 2.460 |
| 22/11/2018 | -0,14% | -0,02 | 13,89 | 13,93 | 13,87 | 13,98 | 6M | 1.864 |
| 21/11/2018 | -0,36% | -0,05 | 13,91 | 13,87 | 13,86 | 14,11 | 13M | 4.483 |
Date,Open,High,Low,Close,Volume
22-Apr-19,19.34,19.73,19.29,19.31,22966456
18-Apr-19,19.49,19.50,19.24,19.50,9854492
17-Apr-19,19.58,19.62,19.12,19.39,14985046
16-Apr-19,19.34,19.74,19.30,19.40,16839046
15-Apr-19,19.23,19.45,19.12,19.39,15808636
12-Apr-19,19.21,19.22,19.02,19.22,24426552
11-Apr-19,19.55,19.64,19.15,19.32,36863034
10-Apr-19,19.70,19.73,19.32,19.60,20229852
09-Apr-19,19.30,19.69,18.89,19.60,53279302
08-Apr-19,19.49,19.65,19.20,19.30,29308489
05-Apr-19,18.99,19.79,18.97,19.39,283335228
04-Apr-19,18.81,18.89,18.46,18.50,10093967
03-Apr-19,18.91,19.13,18.70,18.70,6701737
02-Apr-19,18.65,19.29,18.61,18.80,9261903
01-Apr-19,18.51,18.77,18.42,18.60,8687154
29-Mar-19,18.35,18.65,18.27,18.50,11991487
28-Mar-19,17.75,18.23,17.75,18.23,6785758
27-Mar-19,18.50,18.50,17.75,17.90,12056383
26-Mar-19,18.55,18.72,18.40,18.60,13041522
25-Mar-19,18.42,18.57,18.35,18.35,10467697
22-Mar-19,18.35,18.54,17.96,18.54,16930627
21-Mar-19,18.35,18.65,18.21,18.52,14184620
20-Mar-19,18.99,19.06,18.36,18.36,12605726
19-Mar-19,18.77,19.01,18.52,18.92,11349656
18-Mar-19,18.59,18.80,18.43,18.68,14437419
15-Mar-19,19.19,19.42,18.30,18.30,34047588
14-Mar-19,18.88,19.20,18.87,19.13,10495312
13-Mar-19,18.91,19.14,18.78,18.86,13560337
12-Mar-19,18.62,19.11,18.46,18.90,10653140
11-Mar-19,18.57,18.93,18.53,18.60,9252755
08-Mar-19,18.38,18.95,18.36,18.56,11293835
07-Mar-19,18.75,18.75,18.41,18.50,7463139
06-Mar-19,19.00,19.04,18.33,18.75,11525440
01-Mar-19,18.65,18.77,18.40,18.50,6381520
28-Feb-19,18.77,18.79,18.49,18.69,7120626
27-Feb-19,18.64,18.77,18.39,18.77,9143506
26-Feb-19,18.75,18.75,18.47,18.63,6431576
25-Feb-19,18.64,18.75,18.30,18.71,11814409
22-Feb-19,18.65,18.82,18.30,18.64,5624636
21-Feb-19,18.90,18.97,18.25,18.67,7022701
20-Feb-19,19.14,19.43,18.71,18.80,11406167
19-Feb-19,18.85,19.26,18.71,19.03,19754139
18-Feb-19,18.85,18.85,18.45,18.71,7285951
15-Feb-19,18.61,18.92,18.57,18.88,7695562
14-Feb-19,18.06,18.70,17.99,18.60,12655709
13-Feb-19,18.07,18.35,17.95,18.05,10802873
12-Feb-19,18.11,18.20,17.96,18.06,17586495
11-Feb-19,18.28,18.43,17.89,18.00,13020276
08-Feb-19,18.45,18.49,17.88,18.20,8090179
07-Feb-19,18.43,18.65,18.17,18.52,5586548
06-Feb-19,18.77,18.84,18.45,18.45,11466655
05-Feb-19,18.80,18.96,18.71,18.81,8509093
04-Feb-19,18.91,18.99,18.77,18.81,7221705
01-Feb-19,18.60,18.95,18.33,18.90,11173189
31-Jan-19,18.85,18.98,18.50,18.51,15808171
30-Jan-19,18.70,18.86,18.52,18.85,12685167
29-Jan-19,18.41,18.80,18.41,18.66,15654152
28-Jan-19,17.89,18.51,17.80,18.30,40944173
24-Jan-19,18.15,18.28,17.85,17.93,27925612
23-Jan-19,17.80,17.88,17.60,17.70,9412741
22-Jan-19,17.40,17.84,17.33,17.70,6808890
21-Jan-19,17.22,17.54,17.21,17.45,3908192
18-Jan-19,17.78,18.00,17.33,17.51,6171397
17-Jan-19,17.71,17.76,17.59,17.74,3086625
16-Jan-19,17.67,17.79,17.50,17.68,2944205
15-Jan-19,17.61,17.73,17.50,17.60,8197440
14-Jan-19,17.53,17.63,17.43,17.55,8606284
11-Jan-19,17.29,17.73,17.26,17.37,12470944
10-Jan-19,17.04,17.33,17.04,17.29,15516304
09-Jan-19,17.02,17.29,16.90,17.08,7176187
08-Jan-19,16.96,17.03,16.85,16.99,3423900
07-Jan-19,16.95,17.09,16.75,16.98,3352409
04-Jan-19,17.03,17.06,16.85,16.95,4788537
03-Jan-19,16.75,17.06,16.50,16.80,8071568
02-Jan-19,16.00,16.89,16.00,16.71,8345697
28-Dec-18,15.96,16.41,15.94,16.09,8288168
27-Dec-18,15.66,16.12,15.55,15.96,5465676
26-Dec-18,15.85,15.85,15.51,15.65,3392742
21-Dec-18,16.01,16.03,15.84,15.91,3704312
20-Dec-18,15.90,16.09,15.74,15.84,4501046
19-Dec-18,16.26,16.26,15.85,15.90,3842118
18-Dec-18,15.95,16.30,15.92,16.10,5856486
17-Dec-18,15.96,16.26,15.76,15.91,41984432
14-Dec-18,15.80,16.00,15.75,15.97,7401050
13-Dec-18,15.72,15.90,15.63,15.80,7483347
12-Dec-18,15.67,15.92,15.51,15.63,6791389
11-Dec-18,14.95,15.74,14.95,15.60,15182836
10-Dec-18,14.88,15.13,14.78,14.84,6586371
07-Dec-18,14.90,15.00,14.75,14.90,10634765
06-Dec-18,14.69,14.89,14.56,14.85,18718425
05-Dec-18,14.57,14.73,14.42,14.65,5255188
04-Dec-18,14.40,14.78,14.40,14.60,6680237
03-Dec-18,14.36,14.60,14.34,14.34,6902226
30-Nov-18,14.43,14.58,14.25,14.25,30409241
29-Nov-18,14.48,14.58,14.35,14.46,4117959
28-Nov-18,14.51,14.62,14.39,14.50,9613738
27-Nov-18,14.28,14.57,14.25,14.50,8073094
26-Nov-18,14.06,14.27,13.97,14.20,38959285
23-Nov-18,13.93,14.10,13.76,13.96,5383722
22-Nov-18,13.93,13.98,13.87,13.89,5780039
21-Nov-18,13.87,14.11,13.86,13.91,13279319
19-Nov-18,14.13,14.19,13.95,13.96,13279319
16-Nov-18,14.10,14.24,14.03,14.10,13279319
14-Nov-18,14.02,14.20,13.91,14.10,13279319
13-Nov-18,13.93,14.12,13.86,13.90,13279319
12-Nov-18,13.93,14.17,13.87,13.90,13279319
09-Nov-18,13.92,14.29,13.77,13.95,13279319
08-Nov-18,13.82,13.87,13.68,13.80,13279319
07-Nov-18,13.80,13.91,13.77,13.80,13279319
06-Nov-18,13.74,13.99,13.61,13.74,13279319
05-Nov-18,13.76,13.90,13.76,13.81,13279319
01-Nov-18,13.80,13.88,13.72,13.80,13279319
31-Oct-18,13.85,13.90,13.55,13.80,13279319
30-Oct-18,13.70,13.94,13.56,13.80,13279319
29-Oct-18,13.91,14.00,13.00,13.65,13279319
26-Oct-18,13.90,13.99,13.69,13.83,13279319
25-Oct-18,13.60,13.93,13.60,13.84,13279319
24-Oct-18,13.60,13.73,13.54,13.60,13279319
23-Oct-18,13.39,13.60,13.29,13.60,13279319
22-Oct-18,13.46,13.56,13.39,13.50,13279319
19-Oct-18,13.40,13.50,13.26,13.45,13279319
18-Oct-18,13.50,13.55,13.25,13.34,13279319
17-Oct-18,13.53,13.56,13.39,13.50,13279319
16-Oct-18,13.33,13.59,13.28,13.57,13279319
15-Oct-18,13.24,13.40,13.19,13.33,13279319
11-Oct-18,13.54,13.65,13.21,13.28,13279319
10-Oct-18,13.53,13.80,13.40,13.44,13279319
09-Oct-18,13.41,13.80,13.41,13.73,13279319
08-Oct-18,13.55,13.79,13.38,13.47,13279319
05-Oct-18,13.50,13.53,13.21,13.30,13279319
04-Oct-18,13.39,13.50,13.18,13.40,13279319
03-Oct-18,13.28,13.45,13.21,13.40,13279319
02-Oct-18,13.20,13.31,13.07,13.10,13279319
01-Oct-18,13.29,13.31,12.94,12.95,13279319
*exoneração de responsabilidade