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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações ENEV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
19/11/2018	-0,99%	-0,14	13,96	14,13	13,95	14,19	6M	2.374
16/11/2018	0,00%	0,00	14,10	14,10	14,03	14,24	14M	4.470
14/11/2018	1,44%	0,20	14,10	14,02	13,91	14,20	16M	6.007
13/11/2018	0,00%	0,00	13,90	13,93	13,86	14,12	8M	2.660
12/11/2018	-0,36%	-0,05	13,90	13,93	13,87	14,17	13M	1.927
09/11/2018	1,09%	0,15	13,95	13,92	13,77	14,29	16M	3.406
08/11/2018	0,00%	0,00	13,80	13,82	13,68	13,87	3M	1.462
07/11/2018	0,44%	0,06	13,80	13,80	13,77	13,91	8M	2.688
06/11/2018	-0,51%	-0,07	13,74	13,74	13,61	13,99	28M	1.445
05/11/2018	0,07%	0,01	13,81	13,76	13,76	13,90	4M	1.569
01/11/2018	0,00%	0,00	13,80	13,80	13,72	13,88	4M	1.143
31/10/2018	0,00%	0,00	13,80	13,85	13,55	13,90	5M	2.017
30/10/2018	1,10%	0,15	13,80	13,70	13,56	13,94	5M	1.498
29/10/2018	-1,30%	-0,18	13,65	13,91	13,00	14,00	7M	2.075
26/10/2018	-0,07%	-0,01	13,83	13,90	13,69	13,99	5M	1.373
25/10/2018	1,76%	0,24	13,84	13,60	13,60	13,93	3M	945
24/10/2018	0,00%	0,00	13,60	13,60	13,54	13,73	3M	455
23/10/2018	0,74%	0,10	13,60	13,39	13,29	13,60	2M	779
22/10/2018	0,37%	0,05	13,50	13,46	13,39	13,56	2M	730
19/10/2018	0,82%	0,11	13,45	13,40	13,26	13,50	2M	569
18/10/2018	-1,19%	-0,16	13,34	13,50	13,25	13,55	850K	342
17/10/2018	-0,52%	-0,07	13,50	13,53	13,39	13,56	2M	706
16/10/2018	1,80%	0,24	13,57	13,33	13,28	13,59	1M	759
15/10/2018	0,38%	0,05	13,33	13,24	13,19	13,40	2M	824
11/10/2018	-1,19%	-0,16	13,28	13,54	13,21	13,65	2M	713
10/10/2018	-2,11%	-0,29	13,44	13,53	13,40	13,80	14M	641
09/10/2018	1,93%	0,26	13,73	13,41	13,41	13,80	3M	1.219
08/10/2018	1,28%	0,17	13,47	13,55	13,38	13,79	3M	681
05/10/2018	-0,75%	-0,10	13,30	13,50	13,21	13,53	1M	395
04/10/2018	0,00%	0,00	13,40	13,39	13,18	13,50	2M	740
03/10/2018	2,29%	0,30	13,40	13,28	13,21	13,45	4M	1.625
02/10/2018	1,16%	0,15	13,10	13,20	13,07	13,31	2M	509
01/10/2018	-2,26%	-0,30	12,95	13,29	12,94	13,31	4M	959
28/09/2018	-1,49%	-0,20	13,25	13,37	13,21	13,37	2M	650
27/09/2018	1,13%	0,15	13,45	13,35	13,35	13,54	2M	484
26/09/2018	0,68%	0,09	13,30	13,27	13,27	13,80	5M	1.499
25/09/2018	0,38%	0,05	13,21	13,07	12,95	13,45	2M	759
24/09/2018	-0,53%	-0,07	13,16	13,27	13,12	13,37	989K	329
21/09/2018	0,99%	0,13	13,23	13,13	13,08	13,38	23M	1.721
20/09/2018	0,00%	0,00	13,10	13,11	13,03	13,28	2M	670
19/09/2018	0,46%	0,06	13,10	12,97	12,97	13,23	3M	960
18/09/2018	0,00%	0,00	13,04	13,09	12,95	13,29	5M	1.353
17/09/2018	-0,08%	-0,01	13,04	12,99	12,99	13,25	3M	1.327

Date,Open,High,Low,Close,Volume
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-18,14.13,14.19,13.95,13.96,5563579
16-Nov-18,14.10,14.24,14.03,14.10,14238702
14-Nov-18,14.02,14.20,13.91,14.10,15912675
13-Nov-18,13.93,14.12,13.86,13.90,7719087
12-Nov-18,13.93,14.17,13.87,13.90,12625027
09-Nov-18,13.92,14.29,13.77,13.95,16195160
08-Nov-18,13.82,13.87,13.68,13.80,3304223
07-Nov-18,13.80,13.91,13.77,13.80,7869974
06-Nov-18,13.74,13.99,13.61,13.74,28294335
05-Nov-18,13.76,13.90,13.76,13.81,3548043
01-Nov-18,13.80,13.88,13.72,13.80,3787474
31-Oct-18,13.85,13.90,13.55,13.80,5352319
30-Oct-18,13.70,13.94,13.56,13.80,4700620
29-Oct-18,13.91,14.00,13.00,13.65,7393394
26-Oct-18,13.90,13.99,13.69,13.83,5377638
25-Oct-18,13.60,13.93,13.60,13.84,2594753
24-Oct-18,13.60,13.73,13.54,13.60,3193504
23-Oct-18,13.39,13.60,13.29,13.60,2032964
22-Oct-18,13.46,13.56,13.39,13.50,2417709
19-Oct-18,13.40,13.50,13.26,13.45,1850533
18-Oct-18,13.50,13.55,13.25,13.34,849732
17-Oct-18,13.53,13.56,13.39,13.50,1786346
16-Oct-18,13.33,13.59,13.28,13.57,1414949
15-Oct-18,13.24,13.40,13.19,13.33,1729832
11-Oct-18,13.54,13.65,13.21,13.28,1835920
10-Oct-18,13.53,13.80,13.40,13.44,13703683
09-Oct-18,13.41,13.80,13.41,13.73,3260066
08-Oct-18,13.55,13.79,13.38,13.47,2604284
05-Oct-18,13.50,13.53,13.21,13.30,1255417
04-Oct-18,13.39,13.50,13.18,13.40,2113595
03-Oct-18,13.28,13.45,13.21,13.40,3785325
02-Oct-18,13.20,13.31,13.07,13.10,2260742
01-Oct-18,13.29,13.31,12.94,12.95,3904696
28-Sep-18,13.37,13.37,13.21,13.25,2219538
27-Sep-18,13.35,13.54,13.35,13.45,2094254
26-Sep-18,13.27,13.80,13.27,13.30,4757240
25-Sep-18,13.07,13.45,12.95,13.21,2433355
24-Sep-18,13.27,13.37,13.12,13.16,989397
21-Sep-18,13.13,13.38,13.08,13.23,23045886
20-Sep-18,13.11,13.28,13.03,13.10,1668746
19-Sep-18,12.97,13.23,12.97,13.10,2683491
18-Sep-18,13.09,13.29,12.95,13.04,4889247
17-Sep-18,12.99,13.25,12.99,13.04,2809390
14-Sep-18,13.20,13.30,13.04,13.05,2809390
13-Sep-18,13.12,13.26,13.04,13.20,2809390
12-Sep-18,13.01,13.23,13.01,13.10,2809390
11-Sep-18,13.22,13.26,12.91,13.00,2809390
10-Sep-18,13.36,13.59,13.22,13.30,2809390
06-Sep-18,13.40,13.40,13.22,13.30,2809390
05-Sep-18,13.40,13.49,13.26,13.39,2809390
04-Sep-18,13.50,13.74,13.26,13.35,2809390
03-Sep-18,12.93,13.64,12.93,13.50,2809390
31-Aug-18,12.97,13.29,12.80,12.93,2809390
30-Aug-18,12.91,12.98,12.64,12.95,2809390
29-Aug-18,12.67,12.96,12.65,12.95,2809390
28-Aug-18,12.65,12.76,12.55,12.70,2809390
27-Aug-18,12.64,12.80,12.56,12.70,2809390
24-Aug-18,12.80,12.80,12.50,12.64,2809390
23-Aug-18,12.65,12.80,12.53,12.75,2809390
22-Aug-18,12.66,12.97,12.55,12.63,2809390
21-Aug-18,12.64,12.93,12.56,12.70,2809390
20-Aug-18,12.74,12.89,12.51,12.75,2809390
17-Aug-18,12.84,12.95,12.54,12.89,2809390
16-Aug-18,12.65,13.00,12.46,12.88,2809390
15-Aug-18,12.60,12.93,12.45,12.55,2809390
14-Aug-18,12.77,12.96,12.58,12.76,2809390
13-Aug-18,12.52,13.00,12.30,12.76,2809390
10-Aug-18,12.60,12.90,12.22,12.44,2809390
09-Aug-18,12.95,13.16,12.59,12.60,2809390
08-Aug-18,12.96,12.98,12.73,12.80,2809390
07-Aug-18,13.00,13.09,12.72,12.90,2809390
06-Aug-18,12.81,13.00,12.81,12.98,2809390
03-Aug-18,12.90,12.95,12.66,12.71,2809390
02-Aug-18,12.58,12.94,12.55,12.81,2809390
01-Aug-18,12.50,12.75,12.45,12.53,2809390
31-Jul-18,12.65,12.67,12.35,12.50,2809390

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENEV3