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
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	-0,16%	-0,02	12,42	12,55	12,32	12,57	73M	10.975

11/04/2025	1,80%	0,22	12,44	12,34	12,20	12,50	112M	12.729
10/04/2025	-0,97%	-0,12	12,22	12,15	12,09	12,39	79M	12.889
09/04/2025	3,26%	0,39	12,34	11,92	11,75	12,54	119M	23.631
08/04/2025	2,14%	0,25	11,95	11,76	11,68	12,04	77M	13.217
07/04/2025	-1,85%	-0,22	11,70	11,87	11,48	12,08	266M	26.098
04/04/2025	-1,57%	-0,19	11,92	11,85	11,68	11,97	88M	16.959
03/04/2025	0,92%	0,11	12,11	12,06	11,96	12,64	156M	23.428
02/04/2025	0,00%	0,00	12,00	12,01	11,98	12,18	75M	16.154
01/04/2025	1,44%	0,17	12,00	12,10	11,95	12,49	176M	24.032
31/03/2025	-0,59%	-0,07	11,83	11,83	11,68	12,14	147M	19.769
28/03/2025	0,42%	0,05	11,90	11,87	11,81	12,10	53M	13.157
27/03/2025	-1,25%	-0,15	11,85	12,05	11,84	12,13	126M	23.249
26/03/2025	-0,58%	-0,07	12,00	12,21	11,97	12,25	82M	15.338
25/03/2025	1,60%	0,19	12,07	11,98	11,94	12,32	89M	17.740
24/03/2025	-2,78%	-0,34	11,88	12,08	11,88	12,28	143M	20.315
21/03/2025	-3,63%	-0,46	12,22	12,13	12,03	12,45	339M	36.576
20/03/2025	-1,17%	-0,15	12,68	12,87	12,68	12,96	85M	18.761
19/03/2025	1,99%	0,25	12,83	12,69	12,61	13,04	124M	24.709
18/03/2025	0,08%	0,01	12,58	12,57	12,46	12,65	145M	16.753
17/03/2025	-0,16%	-0,02	12,57	12,66	12,40	12,75	120M	17.123
14/03/2025	1,61%	0,20	12,59	12,51	12,43	12,70	91M	16.801
13/03/2025	3,34%	0,40	12,39	11,97	11,91	12,47	78M	11.457
12/03/2025	-1,40%	-0,17	11,99	12,06	11,90	12,27	85M	17.080
11/03/2025	0,66%	0,08	12,16	12,04	11,95	12,18	97M	21.443
10/03/2025	-0,41%	-0,05	12,08	12,41	12,08	12,56	121M	15.676
07/03/2025	1,59%	0,19	12,13	11,81	11,74	12,25	73M	13.488
06/03/2025	2,05%	0,24	11,94	11,67	11,65	12,06	105M	14.799
05/03/2025	-0,68%	-0,08	11,70	11,68	11,48	11,88	109M	18.070
28/02/2025	-1,92%	-0,23	11,78	12,00	11,72	12,20	95M	22.627
27/02/2025	0,92%	0,11	12,01	11,95	11,92	12,18	88M	18.405
26/02/2025	-2,54%	-0,31	11,90	12,38	11,90	12,41	91M	17.677
25/02/2025	2,43%	0,29	12,21	12,02	11,94	12,49	113M	24.891
24/02/2025	-1,97%	-0,24	11,92	12,27	11,92	12,27	86M	12.861
21/02/2025	-0,82%	-0,10	12,16	12,26	12,12	12,38	80M	12.273
20/02/2025	2,42%	0,29	12,26	11,82	11,81	12,39	95M	17.193
19/02/2025	-0,66%	-0,08	11,97	11,91	11,89	12,09	72M	22.588
18/02/2025	-1,71%	-0,21	12,05	12,38	11,93	12,40	73M	14.532
17/02/2025	0,16%	0,02	12,26	12,32	12,26	12,52	91M	19.295
14/02/2025	2,68%	0,32	12,24	12,02	11,98	12,33	78M	16.065
13/02/2025	0,76%	0,09	11,92	11,78	11,77	12,02	54M	11.187
12/02/2025	-2,15%	-0,26	11,83	11,81	11,79	12,03	110M	22.181
11/02/2025	2,37%	0,28	12,09	11,92	11,79	12,28	114M	19.121
10/02/2025	1,37%	0,16	11,81	11,80	11,66	12,01	93M	13.063
07/02/2025	-2,18%	-0,26	11,65	11,95	11,58	11,95	84M	14.804
06/02/2025	0,42%	0,05	11,91	11,71	11,65	11,96	288M	11.186
05/02/2025	0,42%	0,05	11,86	11,73	11,64	12,03	108M	13.561
04/02/2025	-1,17%	-0,14	11,81	11,91	11,71	11,98	86M	18.053
03/02/2025	1,27%	0,15	11,95	11,75	11,68	12,16	99M	13.803
31/01/2025	0,60%	0,07	11,80	11,86	11,68	11,86	89M	13.621
30/01/2025	4,55%	0,51	11,73	11,20	11,20	11,82	98M	16.332
29/01/2025	0,36%	0,04	11,22	11,25	11,08	11,30	61M	10.181
28/01/2025	-0,80%	-0,09	11,18	11,30	11,11	11,34	51M	11.374
27/01/2025	4,26%	0,46	11,27	10,78	10,77	11,37	83M	13.385
24/01/2025	0,09%	0,01	10,81	10,75	10,75	10,97	74M	16.161
23/01/2025	-3,05%	-0,34	10,80	11,11	10,80	11,15	77M	13.397
22/01/2025	2,86%	0,31	11,14	10,97	10,82	11,19	107M	16.108
21/01/2025	1,69%	0,18	10,83	10,72	10,68	10,95	94M	20.301
20/01/2025	-1,66%	-0,18	10,65	10,91	10,64	10,92	84M	11.465
17/01/2025	0,28%	0,03	10,83	10,82	10,77	11,02	95M	16.107
16/01/2025	-2,17%	-0,24	10,80	10,99	10,77	11,03	64M	14.304
15/01/2025	2,70%	0,29	11,04	10,95	10,77	11,19	88M	15.255
14/01/2025	-2,80%	-0,31	10,75	11,05	10,73	11,11	91M	14.840
13/01/2025	3,46%	0,37	11,06	10,67	10,67	11,21	164M	18.829
10/01/2025	1,62%	0,17	10,69	10,48	10,43	10,77	129M	19.539
09/01/2025	-0,66%	-0,07	10,52	10,50	10,50	10,80	113M	16.218
08/01/2025	-0,75%	-0,08	10,59	10,54	10,47	10,69	166M	27.391
07/01/2025	0,09%	0,01	10,67	10,79	10,59	11,00	150M	22.940
06/01/2025	5,86%	0,59	10,66	10,50	10,27	10,70	210M	24.974
03/01/2025	5,45%	0,52	10,07	9,98	9,85	10,14	347M	44.723
02/01/2025	-9,31%	-0,98	9,55	10,10	9,35	10,10	291M	37.188
30/12/2024	-0,09%	-0,01	10,53	10,51	10,37	10,61	89M	16.637
27/12/2024	-1,77%	-0,19	10,54	10,73	10,54	10,86	77M	18.780
26/12/2024	-0,28%	-0,03	10,73	10,70	10,58	10,89	86M	17.697
23/12/2024	-4,27%	-0,48	10,76	11,12	10,76	11,26	103M	24.668
20/12/2024	1,17%	0,13	11,24	11,10	10,92	11,29	127M	19.750
19/12/2024	1,93%	0,21	11,11	10,96	10,77	11,21	92M	21.696
18/12/2024	-5,05%	-0,58	10,90	11,30	10,82	11,54	131M	36.327
17/12/2024	1,41%	0,16	11,48	11,35	11,26	11,58	102M	32.230
16/12/2024	-1,48%	-0,17	11,32	11,58	11,26	11,59	61M	13.361
13/12/2024	-0,26%	-0,03	11,49	11,55	11,41	11,62	62M	10.843
12/12/2024	-2,95%	-0,35	11,52	11,78	11,39	11,79	173M	24.683
11/12/2024	2,77%	0,32	11,87	11,63	11,47	12,17	165M	31.201
10/12/2024	0,70%	0,08	11,55	11,63	11,43	11,67	79M	11.335
09/12/2024	-0,61%	-0,07	11,47	11,45	11,33	11,58	53M	14.994
06/12/2024	0,09%	0,01	11,54	11,47	11,40	11,60	77M	19.716
05/12/2024	1,23%	0,14	11,53	11,55	11,41	11,71	73M	11.916
04/12/2024	-0,61%	-0,07	11,39	11,37	11,34	11,51	65M	17.297
03/12/2024	-0,17%	-0,02	11,46	11,47	11,34	11,57	84M	12.695
02/12/2024	-0,61%	-0,07	11,48	11,43	11,30	11,53	98M	21.346
29/11/2024	0,52%	0,06	11,55	11,51	11,24	11,65	123M	25.907
28/11/2024	-2,38%	-0,28	11,49	11,65	11,35	11,70	159M	35.609
27/11/2024	-2,40%	-0,29	11,77	12,06	11,69	12,11	126M	28.752
26/11/2024	0,92%	0,11	12,06	12,04	11,97	12,21	73M	17.481
25/11/2024	-0,17%	-0,02	11,95	11,97	11,77	12,07	143M	12.175
22/11/2024	1,61%	0,19	11,97	11,87	11,79	12,08	147M	24.267
21/11/2024	0,17%	0,02	11,78	11,76	11,55	11,80	107M	15.803
19/11/2024	1,20%	0,14	11,76	11,55	11,52	11,84	84M	14.114
18/11/2024	-3,17%	-0,38	11,62	11,94	11,62	11,97	83M	19.537
14/11/2024	-0,08%	-0,01	12,00	11,90	11,90	12,24	94M	19.791
13/11/2024	-2,20%	-0,27	12,01	12,31	11,83	12,33	304M	28.244
12/11/2024	-0,32%	-0,04	12,28	12,25	12,20	12,37	74M	19.903
11/11/2024	0,16%	0,02	12,32	12,22	12,20	12,41	60M	13.408
08/11/2024	-1,52%	-0,19	12,30	12,14	12,11	12,44	144M	26.697
07/11/2024	-1,34%	-0,17	12,49	12,48	12,32	12,77	96M	19.171
06/11/2024	-0,31%	-0,04	12,66	12,43	12,36	12,79	93M	15.839
05/11/2024	-1,47%	-0,19	12,70	12,76	12,61	12,82	63M	10.742
04/11/2024	1,82%	0,23	12,89	12,70	12,70	13,01	110M	13.859
01/11/2024	-3,21%	-0,42	12,66	13,04	12,61	13,08	161M	21.599
31/10/2024	-0,98%	-0,13	13,08	13,15	13,05	13,38	153M	15.169
30/10/2024	0,08%	0,01	13,21	13,23	13,15	13,35	160M	9.190
29/10/2024	-1,71%	-0,23	13,20	13,55	13,14	13,55	112M	18.445
28/10/2024	0,37%	0,05	13,43	13,63	13,29	13,63	82M	10.771
25/10/2024	-2,05%	-0,28	13,38	13,67	13,38	13,71	97M	18.340
24/10/2024	-1,23%	-0,17	13,66	13,83	13,49	13,86	129M	28.667
23/10/2024	-1,00%	-0,14	13,83	13,92	13,67	13,95	149M	26.941
22/10/2024	-1,96%	-0,28	13,97	14,15	13,92	14,22	94M	19.581
21/10/2024	-1,18%	-0,17	14,25	14,44	14,25	14,47	78M	16.123
18/10/2024	2,05%	0,29	14,42	14,26	14,23	14,43	93M	21.514
17/10/2024	-1,26%	-0,18	14,13	14,13	14,06	14,26	78M	23.715
16/10/2024	0,21%	0,03	14,31	14,37	14,14	14,38	109M	22.471
15/10/2024	1,78%	0,25	14,28	14,07	14,05	14,48	112M	27.832
14/10/2024	0,72%	0,10	14,03	13,85	13,85	14,14	86M	15.777
11/10/2024	-0,14%	-0,02	13,93	13,87	13,73	13,95	97M	17.007
10/10/2024	0,50%	0,07	13,95	13,82	13,80	13,98	108M	16.081
09/10/2024	-1,28%	-0,18	13,88	13,98	13,83	14,03	122M	19.552
08/10/2024	0,64%	0,09	14,06	13,91	13,71	14,12	117M	15.211
07/10/2024	-	-	13,97	14,20	13,96	14,24	77M	14.517

Date,Open,High,Low,Close,Volume
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
11-Apr-25,12.34,12.50,12.20,12.44,112333384
10-Apr-25,12.15,12.39,12.09,12.22,78757850
09-Apr-25,11.92,12.54,11.75,12.34,118536486
08-Apr-25,11.76,12.04,11.68,11.95,76578952
07-Apr-25,11.87,12.08,11.48,11.70,266127204
04-Apr-25,11.85,11.97,11.68,11.92,87636315
03-Apr-25,12.06,12.64,11.96,12.11,156401723
02-Apr-25,12.01,12.18,11.98,12.00,75001425
01-Apr-25,12.10,12.49,11.95,12.00,175927129
31-Mar-25,11.83,12.14,11.68,11.83,147269125
28-Mar-25,11.87,12.10,11.81,11.90,52530367
27-Mar-25,12.05,12.13,11.84,11.85,125990432
26-Mar-25,12.21,12.25,11.97,12.00,82339329
25-Mar-25,11.98,12.32,11.94,12.07,89359350
24-Mar-25,12.08,12.28,11.88,11.88,142633488
21-Mar-25,12.13,12.45,12.03,12.22,339149188
20-Mar-25,12.87,12.96,12.68,12.68,85389956
19-Mar-25,12.69,13.04,12.61,12.83,124233532
18-Mar-25,12.57,12.65,12.46,12.58,144575775
17-Mar-25,12.66,12.75,12.40,12.57,119915501
14-Mar-25,12.51,12.70,12.43,12.59,90808074
13-Mar-25,11.97,12.47,11.91,12.39,78085040
12-Mar-25,12.06,12.27,11.90,11.99,84642019
11-Mar-25,12.04,12.18,11.95,12.16,97426106
10-Mar-25,12.41,12.56,12.08,12.08,121223466
07-Mar-25,11.81,12.25,11.74,12.13,72675497
06-Mar-25,11.67,12.06,11.65,11.94,104961682
05-Mar-25,11.68,11.88,11.48,11.70,108722245
28-Feb-25,12.00,12.20,11.72,11.78,94866164
27-Feb-25,11.95,12.18,11.92,12.01,87951513
26-Feb-25,12.38,12.41,11.90,11.90,91183671
25-Feb-25,12.02,12.49,11.94,12.21,112904475
24-Feb-25,12.27,12.27,11.92,11.92,85634663
21-Feb-25,12.26,12.38,12.12,12.16,79548255
20-Feb-25,11.82,12.39,11.81,12.26,95066449
19-Feb-25,11.91,12.09,11.89,11.97,71631834
18-Feb-25,12.38,12.40,11.93,12.05,72745916
17-Feb-25,12.32,12.52,12.26,12.26,90730009
14-Feb-25,12.02,12.33,11.98,12.24,78312846
13-Feb-25,11.78,12.02,11.77,11.92,54490537
12-Feb-25,11.81,12.03,11.79,11.83,110403197
11-Feb-25,11.92,12.28,11.79,12.09,114073682
10-Feb-25,11.80,12.01,11.66,11.81,92965434
07-Feb-25,11.95,11.95,11.58,11.65,84156404
06-Feb-25,11.71,11.96,11.65,11.91,287690829
05-Feb-25,11.73,12.03,11.64,11.86,108119332
04-Feb-25,11.91,11.98,11.71,11.81,85767403
03-Feb-25,11.75,12.16,11.68,11.95,98950505
31-Jan-25,11.86,11.86,11.68,11.80,89424465
30-Jan-25,11.20,11.82,11.20,11.73,98471949
29-Jan-25,11.25,11.30,11.08,11.22,61463354
28-Jan-25,11.30,11.34,11.11,11.18,50572319
27-Jan-25,10.78,11.37,10.77,11.27,82985320
24-Jan-25,10.75,10.97,10.75,10.81,74280886
23-Jan-25,11.11,11.15,10.80,10.80,76550822
22-Jan-25,10.97,11.19,10.82,11.14,107110389
21-Jan-25,10.72,10.95,10.68,10.83,93525096
20-Jan-25,10.91,10.92,10.64,10.65,84417479
17-Jan-25,10.82,11.02,10.77,10.83,94676094
16-Jan-25,10.99,11.03,10.77,10.80,64068599
15-Jan-25,10.95,11.19,10.77,11.04,87875357
14-Jan-25,11.05,11.11,10.73,10.75,91232875
13-Jan-25,10.67,11.21,10.67,11.06,164216818
10-Jan-25,10.48,10.77,10.43,10.69,129227726
09-Jan-25,10.50,10.80,10.50,10.52,112840403
08-Jan-25,10.54,10.69,10.47,10.59,166196320
07-Jan-25,10.79,11.00,10.59,10.67,149793676
06-Jan-25,10.50,10.70,10.27,10.66,210252078
03-Jan-25,9.98,10.14,9.85,10.07,347167219
02-Jan-25,10.10,10.10,9.35,9.55,291151761
30-Dec-24,10.51,10.61,10.37,10.53,89118941
27-Dec-24,10.73,10.86,10.54,10.54,76896469
26-Dec-24,10.70,10.89,10.58,10.73,86252185
23-Dec-24,11.12,11.26,10.76,10.76,103458592
20-Dec-24,11.10,11.29,10.92,11.24,127160929
19-Dec-24,10.96,11.21,10.77,11.11,92347341
18-Dec-24,11.30,11.54,10.82,10.90,130565879
17-Dec-24,11.35,11.58,11.26,11.48,102152162
16-Dec-24,11.58,11.59,11.26,11.32,60508175
13-Dec-24,11.55,11.62,11.41,11.49,61824515
12-Dec-24,11.78,11.79,11.39,11.52,172703876
11-Dec-24,11.63,12.17,11.47,11.87,164803805
10-Dec-24,11.63,11.67,11.43,11.55,78659093
09-Dec-24,11.45,11.58,11.33,11.47,52638041
06-Dec-24,11.47,11.60,11.40,11.54,76721453
05-Dec-24,11.55,11.71,11.41,11.53,73161719
04-Dec-24,11.37,11.51,11.34,11.39,65406243
03-Dec-24,11.47,11.57,11.34,11.46,83613026
02-Dec-24,11.43,11.53,11.30,11.48,98053489
29-Nov-24,11.51,11.65,11.24,11.55,122758720
28-Nov-24,11.65,11.70,11.35,11.49,158996916
27-Nov-24,12.06,12.11,11.69,11.77,126153013
26-Nov-24,12.04,12.21,11.97,12.06,72834942
25-Nov-24,11.97,12.07,11.77,11.95,142747277
22-Nov-24,11.87,12.08,11.79,11.97,147351685
21-Nov-24,11.76,11.80,11.55,11.78,107304886
19-Nov-24,11.55,11.84,11.52,11.76,83879902
18-Nov-24,11.94,11.97,11.62,11.62,82996520
14-Nov-24,11.90,12.24,11.90,12.00,93515899
13-Nov-24,12.31,12.33,11.83,12.01,304411251
12-Nov-24,12.25,12.37,12.20,12.28,74495361
11-Nov-24,12.22,12.41,12.20,12.32,60457507
08-Nov-24,12.14,12.44,12.11,12.30,144445526
07-Nov-24,12.48,12.77,12.32,12.49,95530804
06-Nov-24,12.43,12.79,12.36,12.66,93180801
05-Nov-24,12.76,12.82,12.61,12.70,62719169
04-Nov-24,12.70,13.01,12.70,12.89,110000998
01-Nov-24,13.04,13.08,12.61,12.66,160924199
31-Oct-24,13.15,13.38,13.05,13.08,153367787
30-Oct-24,13.23,13.35,13.15,13.21,159721054
29-Oct-24,13.55,13.55,13.14,13.20,112150143
28-Oct-24,13.63,13.63,13.29,13.43,81890532
25-Oct-24,13.67,13.71,13.38,13.38,97444871
24-Oct-24,13.83,13.86,13.49,13.66,128605685
23-Oct-24,13.92,13.95,13.67,13.83,149033748
22-Oct-24,14.15,14.22,13.92,13.97,94177925
21-Oct-24,14.44,14.47,14.25,14.25,77616200
18-Oct-24,14.26,14.43,14.23,14.42,92760747
17-Oct-24,14.13,14.26,14.06,14.13,78168255
16-Oct-24,14.37,14.38,14.14,14.31,109044312
15-Oct-24,14.07,14.48,14.05,14.28,112191297
14-Oct-24,13.85,14.14,13.85,14.03,86461414
11-Oct-24,13.87,13.95,13.73,13.93,97444784
10-Oct-24,13.82,13.98,13.80,13.95,107841817
09-Oct-24,13.98,14.03,13.83,13.88,121536290
08-Oct-24,13.91,14.12,13.71,14.06,117163427
07-Oct-24,14.20,14.24,13.96,13.97,76651487

*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