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
05/05/2021	1,71%	0,25	14,83	14,65	14,58	15,00	76M	21.049
04/05/2021	-0,82%	-0,12	14,58	14,72	14,42	14,82	108M	38.179
03/05/2021	0,20%	0,03	14,70	14,68	14,51	15,09	162M	45.276
30/04/2021	-2,72%	-0,41	14,67	15,06	14,60	15,18	375M	35.075
29/04/2021	-1,11%	-0,17	15,08	15,22	15,02	15,35	74M	16.861
28/04/2021	-0,13%	-0,02	15,25	15,29	14,86	15,39	90M	22.668
27/04/2021	-2,61%	-0,41	15,27	15,60	15,20	15,77	74M	15.025
26/04/2021	-1,07%	-0,17	15,68	15,75	15,36	15,84	95M	23.413
23/04/2021	1,15%	0,18	15,85	15,72	15,56	15,94	77M	26.053
22/04/2021	-2,31%	-0,37	15,67	16,14	15,58	16,23	85M	17.069
20/04/2021	-0,12%	-0,02	16,04	16,06	15,96	16,27	58M	14.131

19/04/2021	-3,60%	-0,60	16,06	16,45	15,91	16,53	113M	26.508
16/04/2021	0,97%	0,16	16,66	16,40	16,31	16,73	70M	14.992
15/04/2021	1,16%	0,19	16,50	16,36	16,13	16,61	122M	18.347
14/04/2021	-2,80%	-0,47	16,31	16,85	16,00	16,98	255M	36.313
13/04/2021	-7,09%	-1,28	16,78	17,65	16,74	17,80	504M	24.649
12/04/2021	4,63%	0,80	18,06	17,43	17,36	18,37	105M	25.264
09/04/2021	-0,40%	-0,07	17,26	17,00	16,93	17,49	49M	12.476
08/04/2021	2,73%	0,46	17,33	16,91	16,73	17,33	58M	11.930
07/04/2021	-0,76%	-0,13	16,87	16,91	16,70	17,16	40M	13.448
06/04/2021	1,98%	0,33	17,00	16,72	16,53	17,13	68M	14.351
05/04/2021	2,84%	0,46	16,67	16,20	16,19	16,69	54M	13.848
01/04/2021	-2,93%	-0,49	16,21	16,64	16,11	16,77	68M	16.506
31/03/2021	0,66%	0,11	16,70	16,63	16,43	17,00	187M	20.117
30/03/2021	3,04%	0,49	16,59	16,03	16,03	16,68	57M	19.223
29/03/2021	-2,13%	-0,35	16,10	16,18	16,01	16,46	47M	10.072
26/03/2021	0,55%	0,09	16,45	16,36	16,11	16,50	55M	10.886
25/03/2021	4,34%	0,68	16,36	15,53	15,36	16,52	98M	20.589
24/03/2021	-4,62%	-0,76	15,68	16,50	15,52	16,53	97M	20.584
23/03/2021	0,06%	0,01	16,44	16,38	16,20	16,74	40M	12.307
22/03/2021	-0,54%	-0,09	16,43	16,44	16,09	16,51	34M	10.155
19/03/2021	2,23%	0,36	16,52	16,20	16,12	16,60	123M	15.298
18/03/2021	-3,35%	-0,56	16,16	16,46	15,90	16,67	94M	17.958
17/03/2021	-0,95%	-0,16	16,72	16,91	16,46	17,07	102M	17.070
16/03/2021	-1,29%	-0,22	16,88	17,18	16,75	17,22	60M	17.328
15/03/2021	0,94%	0,16	17,10	16,95	16,72	17,39	115M	35.616
12/03/2021	-74,60%	-49,76	16,94	16,67	16,45	17,46	101M	28.580
11/03/2021	5,09%	3,23	66,70	64,21	62,46	67,65	280M	21.028
10/03/2021	1,36%	0,85	63,47	62,16	61,60	63,55	94M	10.554
09/03/2021	3,01%	1,83	62,62	60,52	60,41	63,03	110M	12.113
08/03/2021	-6,39%	-4,15	60,79	63,28	60,53	64,18	190M	16.820
05/03/2021	-1,86%	-1,23	64,94	66,00	63,20	66,00	125M	10.327
04/03/2021	-0,60%	-0,40	66,17	66,59	64,99	68,03	265M	10.220
03/03/2021	-0,52%	-0,35	66,57	66,75	63,50	67,29	189M	17.563
02/03/2021	-0,03%	-0,02	66,92	66,55	64,85	68,44	182M	16.917
01/03/2021	-1,56%	-1,06	66,94	68,68	66,60	68,68	107M	10.296
26/02/2021	2,27%	1,51	68,00	66,80	66,40	69,01	226M	14.439
25/02/2021	-3,13%	-2,15	66,49	69,00	65,80	69,02	66M	6.396
24/02/2021	0,34%	0,23	68,64	67,70	67,43	69,13	84M	7.450
23/02/2021	0,25%	0,17	68,41	68,77	67,32	69,25	78M	8.482
22/02/2021	-1,74%	-1,21	68,24	67,34	66,31	69,26	136M	14.541
19/02/2021	-0,39%	-0,27	69,45	69,77	68,38	70,25	117M	9.164
18/02/2021	-0,20%	-0,14	69,72	69,57	68,62	70,32	100M	10.918
17/02/2021	-3,31%	-2,39	69,86	72,24	69,52	72,29	121M	8.897
12/02/2021	-0,69%	-0,50	72,25	72,61	71,33	72,96	55M	3.328
11/02/2021	-0,11%	-0,08	72,75	73,04	71,41	73,63	80M	7.231
10/02/2021	-1,59%	-1,18	72,83	74,34	71,12	74,34	175M	12.818
09/02/2021	-0,59%	-0,44	74,01	73,66	73,45	75,30	172M	6.777
08/02/2021	0,95%	0,70	74,45	73,75	73,26	75,44	122M	9.733
05/02/2021	1,12%	0,82	73,75	73,06	72,68	74,24	59M	5.227
04/02/2021	-0,21%	-0,15	72,93	73,08	72,30	74,50	292M	7.250
03/02/2021	1,50%	1,08	73,08	72,31	71,24	74,07	162M	14.339
02/02/2021	1,32%	0,94	72,00	71,50	71,50	75,17	312M	23.639
01/02/2021	13,51%	8,46	71,06	63,11	63,11	72,20	327M	22.847
29/01/2021	-4,78%	-3,14	62,60	66,25	61,99	67,04	112M	9.589
28/01/2021	2,96%	1,89	65,74	64,00	63,22	66,26	75M	7.470
27/01/2021	-0,08%	-0,05	63,85	63,84	63,06	64,66	65M	6.338
26/01/2021	-0,36%	-0,23	63,90	64,04	63,68	65,90	79M	7.984
22/01/2021	-0,85%	-0,55	64,13	64,20	63,01	65,14	102M	9.486
21/01/2021	-1,58%	-1,04	64,68	66,41	64,58	66,41	80M	6.244
20/01/2021	-1,40%	-0,93	65,72	66,70	65,19	67,25	84M	7.529
19/01/2021	-0,31%	-0,21	66,65	66,85	65,51	67,96	136M	11.735
18/01/2021	0,06%	0,04	66,86	67,00	66,75	69,25	132M	10.138
15/01/2021	-1,65%	-1,12	66,82	67,45	66,38	67,67	78M	7.180
14/01/2021	0,65%	0,44	67,94	67,64	66,16	68,23	158M	12.663
13/01/2021	3,67%	2,39	67,50	65,12	64,95	68,50	184M	13.192
12/01/2021	4,34%	2,71	65,11	62,80	62,05	65,65	136M	10.997
11/01/2021	-0,13%	-0,08	62,40	62,27	61,40	63,16	190M	11.013
08/01/2021	4,66%	2,78	62,48	59,90	59,22	62,82	175M	8.616
07/01/2021	0,51%	0,30	59,70	60,00	58,58	60,50	136M	15.382
06/01/2021	-5,67%	-3,57	59,40	62,68	59,30	62,99	116M	9.923
05/01/2021	0,70%	0,44	62,97	62,60	61,00	63,45	121M	12.390
04/01/2021	0,69%	0,43	62,53	63,05	61,00	63,11	167M	16.506
30/12/2020	5,18%	3,06	62,10	59,33	59,13	63,06	767M	21.743
29/12/2020	0,49%	0,29	59,04	58,80	58,22	59,33	83M	5.846
28/12/2020	0,91%	0,53	58,75	58,34	57,60	59,09	74M	5.684
23/12/2020	4,17%	2,33	58,22	55,84	55,84	58,24	89M	7.508
22/12/2020	-0,64%	-0,36	55,89	56,25	55,83	56,49	50M	3.568
21/12/2020	-0,76%	-0,43	56,25	56,20	54,52	56,77	114M	7.807
18/12/2020	-0,05%	-0,03	56,68	57,31	56,00	58,05	104M	9.163
17/12/2020	-2,26%	-1,31	56,71	58,03	56,62	58,50	106M	8.641
16/12/2020	2,80%	1,58	58,02	56,44	55,81	58,13	128M	9.022
15/12/2020	-0,07%	-0,04	56,44	56,74	55,65	56,74	47M	5.698
14/12/2020	-0,91%	-0,52	56,48	57,67	56,13	57,84	50M	5.909
11/12/2020	0,51%	0,29	57,00	56,71	56,16	57,50	66M	7.927
10/12/2020	0,43%	0,24	56,71	56,61	55,51	57,20	47M	5.305
09/12/2020	1,04%	0,58	56,47	56,01	56,01	56,79	65M	6.493
08/12/2020	-0,90%	-0,51	55,89	56,83	55,65	56,88	80M	7.593
07/12/2020	-1,74%	-1,00	56,40	57,41	56,00	57,67	83M	8.276
04/12/2020	4,36%	2,40	57,40	57,21	56,68	58,39	233M	19.987
03/12/2020	-6,32%	-3,71	55,00	58,73	53,23	59,63	297M	17.156
02/12/2020	-0,76%	-0,45	58,71	59,34	58,01	60,17	108M	8.219
01/12/2020	1,58%	0,92	59,16	58,50	58,49	60,30	119M	10.638
30/11/2020	-1,79%	-1,06	58,24	59,23	58,24	59,96	76M	4.461
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	-	-	49,15	48,86	48,51	49,34	57M	6.859

Date,Open,High,Low,Close,Volume
05-May-21,14.65,15.00,14.58,14.83,76097984
04-May-21,14.72,14.82,14.42,14.58,108165247
03-May-21,14.68,15.09,14.51,14.70,162102398
30-Apr-21,15.06,15.18,14.60,14.67,374864674
29-Apr-21,15.22,15.35,15.02,15.08,73872415
28-Apr-21,15.29,15.39,14.86,15.25,89725108
27-Apr-21,15.60,15.77,15.20,15.27,73607369
26-Apr-21,15.75,15.84,15.36,15.68,94617910
23-Apr-21,15.72,15.94,15.56,15.85,76747869
22-Apr-21,16.14,16.23,15.58,15.67,85057504
20-Apr-21,16.06,16.27,15.96,16.04,57898182
19-Apr-21,16.45,16.53,15.91,16.06,112585620
16-Apr-21,16.40,16.73,16.31,16.66,70337431
15-Apr-21,16.36,16.61,16.13,16.50,121946323
14-Apr-21,16.85,16.98,16.00,16.31,255122812
13-Apr-21,17.65,17.80,16.74,16.78,503568635
12-Apr-21,17.43,18.37,17.36,18.06,105044845
09-Apr-21,17.00,17.49,16.93,17.26,49130575
08-Apr-21,16.91,17.33,16.73,17.33,57998741
07-Apr-21,16.91,17.16,16.70,16.87,40044798
06-Apr-21,16.72,17.13,16.53,17.00,67841500
05-Apr-21,16.20,16.69,16.19,16.67,53666091
01-Apr-21,16.64,16.77,16.11,16.21,67881639
31-Mar-21,16.63,17.00,16.43,16.70,187065043
30-Mar-21,16.03,16.68,16.03,16.59,57451602
29-Mar-21,16.18,16.46,16.01,16.10,47357283
26-Mar-21,16.36,16.50,16.11,16.45,54547823
25-Mar-21,15.53,16.52,15.36,16.36,97576449
24-Mar-21,16.50,16.53,15.52,15.68,96993630
23-Mar-21,16.38,16.74,16.20,16.44,40345409
22-Mar-21,16.44,16.51,16.09,16.43,33564236
19-Mar-21,16.20,16.60,16.12,16.52,123042254
18-Mar-21,16.46,16.67,15.90,16.16,93982371
17-Mar-21,16.91,17.07,16.46,16.72,102392002
16-Mar-21,17.18,17.22,16.75,16.88,59592642
15-Mar-21,16.95,17.39,16.72,17.10,114910926
12-Mar-21,16.67,17.46,16.45,16.94,101121541
11-Mar-21,64.21,67.65,62.46,66.70,279987183
10-Mar-21,62.16,63.55,61.60,63.47,93508889
09-Mar-21,60.52,63.03,60.41,62.62,110424058
08-Mar-21,63.28,64.18,60.53,60.79,189755306
05-Mar-21,66.00,66.00,63.20,64.94,124787125
04-Mar-21,66.59,68.03,64.99,66.17,265003244
03-Mar-21,66.75,67.29,63.50,66.57,188955808
02-Mar-21,66.55,68.44,64.85,66.92,182013851
01-Mar-21,68.68,68.68,66.60,66.94,106973226
26-Feb-21,66.80,69.01,66.40,68.00,226312847
25-Feb-21,69.00,69.02,65.80,66.49,65776514
24-Feb-21,67.70,69.13,67.43,68.64,84419096
23-Feb-21,68.77,69.25,67.32,68.41,78063883
22-Feb-21,67.34,69.26,66.31,68.24,135999742
19-Feb-21,69.77,70.25,68.38,69.45,116921072
18-Feb-21,69.57,70.32,68.62,69.72,99729028
17-Feb-21,72.24,72.29,69.52,69.86,121065492
12-Feb-21,72.61,72.96,71.33,72.25,55410717
11-Feb-21,73.04,73.63,71.41,72.75,79629691
10-Feb-21,74.34,74.34,71.12,72.83,174679105
09-Feb-21,73.66,75.30,73.45,74.01,171948998
08-Feb-21,73.75,75.44,73.26,74.45,121503910
05-Feb-21,73.06,74.24,72.68,73.75,58971471
04-Feb-21,73.08,74.50,72.30,72.93,291541221
03-Feb-21,72.31,74.07,71.24,73.08,162273366
02-Feb-21,71.50,75.17,71.50,72.00,311960101
01-Feb-21,63.11,72.20,63.11,71.06,327250527
29-Jan-21,66.25,67.04,61.99,62.60,112371042
28-Jan-21,64.00,66.26,63.22,65.74,74847478
27-Jan-21,63.84,64.66,63.06,63.85,64688963
26-Jan-21,64.04,65.90,63.68,63.90,78835496
22-Jan-21,64.20,65.14,63.01,64.13,102073718
21-Jan-21,66.41,66.41,64.58,64.68,80346525
20-Jan-21,66.70,67.25,65.19,65.72,84240003
19-Jan-21,66.85,67.96,65.51,66.65,136309500
18-Jan-21,67.00,69.25,66.75,66.86,131894699
15-Jan-21,67.45,67.67,66.38,66.82,77633545
14-Jan-21,67.64,68.23,66.16,67.94,157796780
13-Jan-21,65.12,68.50,64.95,67.50,184190331
12-Jan-21,62.80,65.65,62.05,65.11,135803781
11-Jan-21,62.27,63.16,61.40,62.40,189892573
08-Jan-21,59.90,62.82,59.22,62.48,174510157
07-Jan-21,60.00,60.50,58.58,59.70,136045934
06-Jan-21,62.68,62.99,59.30,59.40,116192177
05-Jan-21,62.60,63.45,61.00,62.97,120807307
04-Jan-21,63.05,63.11,61.00,62.53,166710036
30-Dec-20,59.33,63.06,59.13,62.10,766884450
29-Dec-20,58.80,59.33,58.22,59.04,82516126
28-Dec-20,58.34,59.09,57.60,58.75,73732597
23-Dec-20,55.84,58.24,55.84,58.22,88701045
22-Dec-20,56.25,56.49,55.83,55.89,50030272
21-Dec-20,56.20,56.77,54.52,56.25,113540786
18-Dec-20,57.31,58.05,56.00,56.68,103908534
17-Dec-20,58.03,58.50,56.62,56.71,106331724
16-Dec-20,56.44,58.13,55.81,58.02,127503555
15-Dec-20,56.74,56.74,55.65,56.44,46770869
14-Dec-20,57.67,57.84,56.13,56.48,50153546
11-Dec-20,56.71,57.50,56.16,57.00,66322630
10-Dec-20,56.61,57.20,55.51,56.71,46578809
09-Dec-20,56.01,56.79,56.01,56.47,64729009
08-Dec-20,56.83,56.88,55.65,55.89,79516048
07-Dec-20,57.41,57.67,56.00,56.40,83355578
04-Dec-20,57.21,58.39,56.68,57.40,233413514
03-Dec-20,58.73,59.63,53.23,55.00,296911809
02-Dec-20,59.34,60.17,58.01,58.71,107799347
01-Dec-20,58.50,60.30,58.49,59.16,118804499
30-Nov-20,59.23,59.96,58.24,58.24,76062300
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

*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
moedas e criptomoedas
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...