Cotação atual, histórico e gráfico do papel: ENEV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,15% | 0,04 | 26,79 | 26,79 | 26,28 | 26,90 | 21M | 4.245 |
| 12/09/2019 | 0,98% | 0,26 | 26,75 | 26,62 | 26,25 | 26,79 | 16M | 2.964 |
| 11/09/2019 | 4,66% | 1,18 | 26,49 | 25,50 | 25,32 | 26,49 | 34M | 6.932 |
| 10/09/2019 | -0,78% | -0,20 | 25,31 | 25,50 | 24,97 | 25,53 | 31M | 6.896 |
| 09/09/2019 | -2,37% | -0,62 | 25,51 | 26,13 | 25,45 | 26,13 | 47M | 4.481 |
| 06/09/2019 | 0,08% | 0,02 | 26,13 | 26,29 | 25,56 | 26,35 | 32M | 5.590 |
| 05/09/2019 | 0,08% | 0,02 | 26,11 | 26,10 | 25,73 | 26,47 | 28M | 3.669 |
| 04/09/2019 | -0,04% | -0,01 | 26,09 | 26,20 | 25,42 | 26,30 | 27M | 5.850 |
| 03/09/2019 | -2,43% | -0,65 | 26,10 | 26,70 | 26,00 | 26,93 | 28M | 6.537 |
| 02/09/2019 | -0,37% | -0,10 | 26,75 | 26,65 | 26,34 | 26,88 | 26M | 6.229 |
| 30/08/2019 | 4,52% | 1,16 | 26,85 | 25,73 | 25,45 | 26,85 | 44M | 6.029 |
| 29/08/2019 | -0,16% | -0,04 | 25,69 | 25,69 | 25,22 | 25,81 | 24M | 4.214 |
| 28/08/2019 | 0,67% | 0,17 | 25,73 | 25,30 | 25,10 | 25,95 | 20M | 4.603 |
| 27/08/2019 | 2,24% | 0,56 | 25,56 | 24,91 | 24,80 | 25,57 | 26M | 5.224 |
| 26/08/2019 | -1,73% | -0,44 | 25,00 | 25,21 | 24,91 | 25,51 | 53M | 4.527 |
| 23/08/2019 | -0,12% | -0,03 | 25,44 | 25,16 | 24,94 | 25,50 | 18M | 3.527 |
| 22/08/2019 | -1,85% | -0,48 | 25,47 | 26,14 | 25,10 | 26,37 | 25M | 3.644 |
| 21/08/2019 | 1,61% | 0,41 | 25,95 | 25,61 | 25,31 | 26,14 | 20M | 3.488 |
| 20/08/2019 | -0,97% | -0,25 | 25,54 | 25,79 | 24,76 | 25,79 | 78M | 5.883 |
| 19/08/2019 | -1,45% | -0,38 | 25,79 | 26,00 | 25,47 | 26,14 | 35M | 8.311 |
| 16/08/2019 | 0,08% | 0,02 | 26,17 | 26,16 | 25,23 | 26,32 | 27M | 5.863 |
| 15/08/2019 | -1,69% | -0,45 | 26,15 | 26,29 | 25,40 | 26,39 | 49M | 10.137 |
| 14/08/2019 | -0,82% | -0,22 | 26,60 | 26,83 | 26,28 | 27,00 | 29M | 6.211 |
| 13/08/2019 | 0,52% | 0,14 | 26,82 | 26,66 | 26,33 | 27,00 | 38M | 9.032 |
| 12/08/2019 | -1,19% | -0,32 | 26,68 | 26,77 | 26,26 | 26,93 | 68M | 4.861 |
| 09/08/2019 | 0,93% | 0,25 | 27,00 | 26,75 | 26,47 | 27,06 | 20M | 4.415 |
| 08/08/2019 | 1,36% | 0,36 | 26,75 | 26,40 | 26,32 | 26,78 | 21M | 5.509 |
| 07/08/2019 | 1,31% | 0,34 | 26,39 | 26,04 | 25,64 | 26,39 | 17M | 3.628 |
| 06/08/2019 | 2,08% | 0,53 | 26,05 | 25,61 | 25,31 | 26,11 | 18M | 4.472 |
| 05/08/2019 | -1,85% | -0,48 | 25,52 | 25,67 | 25,39 | 25,97 | 32M | 5.377 |
| 02/08/2019 | -0,57% | -0,15 | 26,00 | 26,24 | 25,95 | 26,27 | 35M | 3.616 |
| 01/08/2019 | 1,04% | 0,27 | 26,15 | 25,88 | 25,68 | 26,20 | 43M | 8.531 |
| 31/07/2019 | 1,13% | 0,29 | 25,88 | 25,61 | 25,25 | 25,88 | 30M | 5.005 |
| 30/07/2019 | 1,03% | 0,26 | 25,59 | 25,36 | 24,99 | 25,59 | 18M | 3.709 |
| 29/07/2019 | 1,20% | 0,30 | 25,33 | 25,14 | 24,71 | 25,33 | 11M | 2.590 |
| 26/07/2019 | -0,20% | -0,05 | 25,03 | 25,08 | 24,63 | 25,10 | 20M | 4.525 |
| 25/07/2019 | -1,84% | -0,47 | 25,08 | 25,58 | 24,60 | 25,58 | 22M | 4.908 |
| 24/07/2019 | -0,39% | -0,10 | 25,55 | 25,65 | 25,37 | 25,65 | 19M | 4.641 |
| 23/07/2019 | -0,12% | -0,03 | 25,65 | 25,70 | 25,42 | 25,73 | 15M | 4.114 |
| 22/07/2019 | -0,23% | -0,06 | 25,68 | 25,89 | 25,04 | 25,89 | 50M | 3.486 |
| 19/07/2019 | -0,04% | -0,01 | 25,74 | 25,75 | 25,37 | 25,86 | 12M | 2.473 |
| 18/07/2019 | -0,39% | -0,10 | 25,75 | 25,99 | 25,51 | 26,02 | 38M | 4.621 |
| 17/07/2019 | 1,41% | 0,36 | 25,85 | 25,49 | 25,34 | 26,00 | 21M | 4.882 |
| 16/07/2019 | 0,08% | 0,02 | 25,49 | 25,60 | 25,39 | 25,79 | 22M | 4.955 |
| 15/07/2019 | -0,51% | -0,13 | 25,47 | 25,60 | 25,30 | 25,88 | 40M | 4.383 |
| 12/07/2019 | -2,44% | -0,64 | 25,60 | 26,24 | 25,52 | 26,40 | 29M | 5.732 |
| 11/07/2019 | 0,54% | 0,14 | 26,24 | 26,30 | 25,96 | 26,40 | 29M | 5.137 |
| 10/07/2019 | 0,38% | 0,10 | 26,10 | 26,44 | 25,68 | 26,58 | 103M | 6.608 |
| 08/07/2019 | 1,09% | 0,28 | 26,00 | 25,72 | 25,65 | 26,83 | 30M | 6.727 |
| 05/07/2019 | 0,98% | 0,25 | 25,72 | 25,47 | 25,17 | 25,72 | 13M | 3.307 |
| 04/07/2019 | 2,13% | 0,53 | 25,47 | 25,01 | 24,80 | 25,47 | 18M | 3.766 |
| 03/07/2019 | 1,09% | 0,27 | 24,94 | 24,67 | 24,42 | 24,94 | 16M | 2.149 |
| 02/07/2019 | -0,88% | -0,22 | 24,67 | 24,99 | 24,27 | 25,02 | 21M | 3.358 |
| 01/07/2019 | 3,19% | 0,77 | 24,89 | 24,46 | 24,21 | 24,91 | 25M | 5.697 |
| 28/06/2019 | 0,50% | 0,12 | 24,12 | 24,10 | 23,87 | 24,33 | 21M | 3.804 |
| 27/06/2019 | 1,31% | 0,31 | 24,00 | 23,64 | 23,30 | 24,00 | 14M | 2.769 |
| 26/06/2019 | 1,89% | 0,44 | 23,69 | 23,60 | 23,44 | 23,86 | 17M | 4.497 |
| 25/06/2019 | -2,43% | -0,58 | 23,25 | 23,89 | 23,02 | 24,25 | 31M | 7.025 |
| 24/06/2019 | 1,49% | 0,35 | 23,83 | 23,69 | 23,50 | 24,40 | 32M | 6.512 |
| 21/06/2019 | -0,55% | -0,13 | 23,48 | 23,60 | 23,32 | 23,78 | 25M | 3.873 |
| 19/06/2019 | 0,94% | 0,22 | 23,61 | 23,41 | 22,76 | 23,61 | 20M | 2.365 |
| 18/06/2019 | 0,82% | 0,19 | 23,39 | 23,22 | 23,21 | 23,51 | 14M | 3.248 |
| 17/06/2019 | 0,17% | 0,04 | 23,20 | 23,27 | 23,11 | 23,32 | 15M | 2.873 |
| 14/06/2019 | -1,45% | -0,34 | 23,16 | 23,76 | 23,16 | 23,88 | 19M | 3.137 |
| 13/06/2019 | 3,57% | 0,81 | 23,50 | 23,02 | 22,90 | 23,87 | 47M | 7.889 |
| 12/06/2019 | -1,60% | -0,37 | 22,69 | 23,00 | 22,53 | 23,13 | 8M | 2.101 |
| 11/06/2019 | 0,83% | 0,19 | 23,06 | 23,09 | 22,62 | 23,16 | 23M | 3.721 |
| 10/06/2019 | -2,06% | -0,48 | 22,87 | 23,35 | 22,87 | 23,38 | 12M | 2.908 |
| 07/06/2019 | 0,00% | 0,00 | 23,35 | 23,41 | 23,21 | 23,50 | 10M | 1.723 |
| 06/06/2019 | 0,00% | 0,00 | 23,35 | 23,49 | 23,25 | 23,99 | 28M | 6.416 |
| 05/06/2019 | 0,47% | 0,11 | 23,35 | 23,30 | 23,11 | 24,00 | 76M | 5.288 |
| 04/06/2019 | 2,38% | 0,54 | 23,24 | 22,68 | 22,57 | 23,34 | 27M | 4.284 |
| 03/06/2019 | -0,22% | -0,05 | 22,70 | 23,08 | 22,47 | 23,16 | 61M | 5.773 |
| 31/05/2019 | 5,81% | 1,25 | 22,75 | 21,50 | 21,49 | 23,01 | 132M | 9.217 |
| 30/05/2019 | 0,47% | 0,10 | 21,50 | 21,40 | 21,20 | 21,55 | 16M | 3.788 |
| 29/05/2019 | 0,56% | 0,12 | 21,40 | 21,24 | 21,09 | 21,71 | 35M | 7.166 |
| 28/05/2019 | 0,42% | 0,09 | 21,28 | 21,25 | 20,85 | 21,29 | 29M | 4.381 |
| 27/05/2019 | 0,43% | 0,09 | 21,19 | 21,25 | 21,03 | 21,25 | 6M | 1.199 |
| 24/05/2019 | 0,00% | 0,00 | 21,10 | 21,21 | 20,74 | 21,40 | 38M | 2.983 |
| 23/05/2019 | 1,20% | 0,25 | 21,10 | 20,85 | 20,60 | 21,16 | 74M | 3.108 |
| 22/05/2019 | 0,72% | 0,15 | 20,85 | 20,84 | 20,80 | 21,08 | 54M | 3.812 |
| 21/05/2019 | 1,97% | 0,40 | 20,70 | 20,30 | 20,30 | 20,94 | 16M | 3.140 |
| 20/05/2019 | -0,73% | -0,15 | 20,30 | 20,45 | 20,22 | 20,97 | 74M | 6.381 |
| 17/05/2019 | -0,20% | -0,04 | 20,45 | 20,29 | 20,12 | 20,50 | 13M | 3.024 |
| 16/05/2019 | 0,24% | 0,05 | 20,49 | 20,34 | 20,18 | 20,55 | 15M | 3.894 |
| 15/05/2019 | -1,21% | -0,25 | 20,44 | 20,63 | 20,11 | 20,63 | 17M | 3.586 |
| 14/05/2019 | 0,49% | 0,10 | 20,69 | 20,76 | 20,29 | 20,90 | 16M | 3.741 |
| 13/05/2019 | -0,48% | -0,10 | 20,59 | 20,60 | 20,19 | 20,62 | 21M | 4.827 |
| 10/05/2019 | 1,67% | 0,34 | 20,69 | 20,35 | 20,34 | 20,74 | 17M | 4.741 |
| 09/05/2019 | -1,93% | -0,40 | 20,35 | 20,75 | 20,19 | 20,88 | 15M | 3.581 |
| 08/05/2019 | 1,27% | 0,26 | 20,75 | 20,43 | 20,43 | 20,98 | 55M | 4.418 |
| 07/05/2019 | 2,45% | 0,49 | 20,49 | 20,00 | 19,94 | 20,49 | 25M | 5.743 |
| 06/05/2019 | 0,76% | 0,15 | 20,00 | 19,74 | 19,20 | 20,05 | 21M | 4.325 |
| 03/05/2019 | -2,46% | -0,50 | 19,85 | 20,50 | 19,85 | 20,50 | 14M | 2.670 |
| 02/05/2019 | 2,42% | 0,48 | 20,35 | 19,84 | 19,74 | 20,59 | 19M | 3.363 |
| 30/04/2019 | 1,38% | 0,27 | 19,87 | 19,65 | 19,63 | 19,90 | 105M | 2.574 |
| 29/04/2019 | -1,01% | -0,20 | 19,60 | 19,80 | 19,51 | 19,93 | 10M | 2.934 |
| 26/04/2019 | 0,25% | 0,05 | 19,80 | 19,75 | 19,65 | 19,97 | 5M | 1.340 |
| 25/04/2019 | 0,97% | 0,19 | 19,75 | 19,73 | 19,36 | 19,92 | 28M | 4.224 |
| 24/04/2019 | -1,95% | -0,39 | 19,56 | 19,96 | 19,52 | 20,10 | 18M | 4.983 |
| 23/04/2019 | 3,31% | 0,64 | 19,95 | 19,45 | 19,45 | 20,08 | 26M | 4.460 |
Date,Open,High,Low,Close,Volume
13-Sep-19,26.79,26.90,26.28,26.79,20719136
12-Sep-19,26.62,26.79,26.25,26.75,15643111
11-Sep-19,25.50,26.49,25.32,26.49,34426954
10-Sep-19,25.50,25.53,24.97,25.31,30759954
09-Sep-19,26.13,26.13,25.45,25.51,47345824
06-Sep-19,26.29,26.35,25.56,26.13,32386063
05-Sep-19,26.10,26.47,25.73,26.11,28367807
04-Sep-19,26.20,26.30,25.42,26.09,27135935
03-Sep-19,26.70,26.93,26.00,26.10,27886450
02-Sep-19,26.65,26.88,26.34,26.75,26375790
30-Aug-19,25.73,26.85,25.45,26.85,43747025
29-Aug-19,25.69,25.81,25.22,25.69,24326863
28-Aug-19,25.30,25.95,25.10,25.73,19668342
27-Aug-19,24.91,25.57,24.80,25.56,25738837
26-Aug-19,25.21,25.51,24.91,25.00,53436567
23-Aug-19,25.16,25.50,24.94,25.44,17907950
22-Aug-19,26.14,26.37,25.10,25.47,25120288
21-Aug-19,25.61,26.14,25.31,25.95,20497829
20-Aug-19,25.79,25.79,24.76,25.54,77659875
19-Aug-19,26.00,26.14,25.47,25.79,34979220
16-Aug-19,26.16,26.32,25.23,26.17,27139088
15-Aug-19,26.29,26.39,25.40,26.15,48970338
14-Aug-19,26.83,27.00,26.28,26.60,28747946
13-Aug-19,26.66,27.00,26.33,26.82,38243196
12-Aug-19,26.77,26.93,26.26,26.68,67847623
09-Aug-19,26.75,27.06,26.47,27.00,19966399
08-Aug-19,26.40,26.78,26.32,26.75,21180789
07-Aug-19,26.04,26.39,25.64,26.39,16571834
06-Aug-19,25.61,26.11,25.31,26.05,18455392
05-Aug-19,25.67,25.97,25.39,25.52,31665743
02-Aug-19,26.24,26.27,25.95,26.00,35056120
01-Aug-19,25.88,26.20,25.68,26.15,42605150
31-Jul-19,25.61,25.88,25.25,25.88,30219700
30-Jul-19,25.36,25.59,24.99,25.59,18068766
29-Jul-19,25.14,25.33,24.71,25.33,10689248
26-Jul-19,25.08,25.10,24.63,25.03,19941808
25-Jul-19,25.58,25.58,24.60,25.08,22238806
24-Jul-19,25.65,25.65,25.37,25.55,19415975
23-Jul-19,25.70,25.73,25.42,25.65,15217023
22-Jul-19,25.89,25.89,25.04,25.68,50336897
19-Jul-19,25.75,25.86,25.37,25.74,12429206
18-Jul-19,25.99,26.02,25.51,25.75,38308634
17-Jul-19,25.49,26.00,25.34,25.85,21418342
16-Jul-19,25.60,25.79,25.39,25.49,22494329
15-Jul-19,25.60,25.88,25.30,25.47,40120319
12-Jul-19,26.24,26.40,25.52,25.60,29118934
11-Jul-19,26.30,26.40,25.96,26.24,29300652
10-Jul-19,26.44,26.58,25.68,26.10,102559849
08-Jul-19,25.72,26.83,25.65,26.00,30208022
05-Jul-19,25.47,25.72,25.17,25.72,13244269
04-Jul-19,25.01,25.47,24.80,25.47,17703454
03-Jul-19,24.67,24.94,24.42,24.94,16057998
02-Jul-19,24.99,25.02,24.27,24.67,20981914
01-Jul-19,24.46,24.91,24.21,24.89,25373659
28-Jun-19,24.10,24.33,23.87,24.12,20947409
27-Jun-19,23.64,24.00,23.30,24.00,14209121
26-Jun-19,23.60,23.86,23.44,23.69,17288186
25-Jun-19,23.89,24.25,23.02,23.25,31423079
24-Jun-19,23.69,24.40,23.50,23.83,31573737
21-Jun-19,23.60,23.78,23.32,23.48,24533831
19-Jun-19,23.41,23.61,22.76,23.61,20469649
18-Jun-19,23.22,23.51,23.21,23.39,13896352
17-Jun-19,23.27,23.32,23.11,23.20,15062262
14-Jun-19,23.76,23.88,23.16,23.16,18812645
13-Jun-19,23.02,23.87,22.90,23.50,47029178
12-Jun-19,23.00,23.13,22.53,22.69,8433083
11-Jun-19,23.09,23.16,22.62,23.06,23109095
10-Jun-19,23.35,23.38,22.87,22.87,12154299
07-Jun-19,23.41,23.50,23.21,23.35,10393925
06-Jun-19,23.49,23.99,23.25,23.35,27918701
05-Jun-19,23.30,24.00,23.11,23.35,76074776
04-Jun-19,22.68,23.34,22.57,23.24,26543893
03-Jun-19,23.08,23.16,22.47,22.70,61455606
31-May-19,21.50,23.01,21.49,22.75,132302573
30-May-19,21.40,21.55,21.20,21.50,16284358
29-May-19,21.24,21.71,21.09,21.40,34581566
28-May-19,21.25,21.29,20.85,21.28,28640213
27-May-19,21.25,21.25,21.03,21.19,5953131
24-May-19,21.21,21.40,20.74,21.10,37801039
23-May-19,20.85,21.16,20.60,21.10,74079723
22-May-19,20.84,21.08,20.80,20.85,54171038
21-May-19,20.30,20.94,20.30,20.70,15919481
20-May-19,20.45,20.97,20.22,20.30,73562004
17-May-19,20.29,20.50,20.12,20.45,12836972
16-May-19,20.34,20.55,20.18,20.49,15189008
15-May-19,20.63,20.63,20.11,20.44,16558159
14-May-19,20.76,20.90,20.29,20.69,15921722
13-May-19,20.60,20.62,20.19,20.59,20564429
10-May-19,20.35,20.74,20.34,20.69,17494926
09-May-19,20.75,20.88,20.19,20.35,14974600
08-May-19,20.43,20.98,20.43,20.75,55141606
07-May-19,20.00,20.49,19.94,20.49,24985884
06-May-19,19.74,20.05,19.20,20.00,21257093
03-May-19,20.50,20.50,19.85,19.85,14455995
02-May-19,19.84,20.59,19.74,20.35,18752722
30-Apr-19,19.65,19.90,19.63,19.87,105317823
29-Apr-19,19.80,19.93,19.51,19.60,10200730
26-Apr-19,19.75,19.97,19.65,19.80,5266920
25-Apr-19,19.73,19.92,19.36,19.75,28200033
24-Apr-19,19.96,20.10,19.52,19.56,18427006
23-Apr-19,19.45,20.08,19.45,19.95,25561225
22-Apr-19,19.34,19.73,19.29,19.31,25561225
18-Apr-19,19.49,19.50,19.24,19.50,25561225
17-Apr-19,19.58,19.62,19.12,19.39,25561225
16-Apr-19,19.34,19.74,19.30,19.40,25561225
15-Apr-19,19.23,19.45,19.12,19.39,25561225
12-Apr-19,19.21,19.22,19.02,19.22,25561225
11-Apr-19,19.55,19.64,19.15,19.32,25561225
10-Apr-19,19.70,19.73,19.32,19.60,25561225
09-Apr-19,19.30,19.69,18.89,19.60,25561225
08-Apr-19,19.49,19.65,19.20,19.30,25561225
05-Apr-19,18.99,19.79,18.97,19.39,25561225
04-Apr-19,18.81,18.89,18.46,18.50,25561225
03-Apr-19,18.91,19.13,18.70,18.70,25561225
02-Apr-19,18.65,19.29,18.61,18.80,25561225
01-Apr-19,18.51,18.77,18.42,18.60,25561225
29-Mar-19,18.35,18.65,18.27,18.50,25561225
28-Mar-19,17.75,18.23,17.75,18.23,25561225
27-Mar-19,18.50,18.50,17.75,17.90,25561225
26-Mar-19,18.55,18.72,18.40,18.60,25561225
25-Mar-19,18.42,18.57,18.35,18.35,25561225
22-Mar-19,18.35,18.54,17.96,18.54,25561225
21-Mar-19,18.35,18.65,18.21,18.52,25561225
20-Mar-19,18.99,19.06,18.36,18.36,25561225
19-Mar-19,18.77,19.01,18.52,18.92,25561225
18-Mar-19,18.59,18.80,18.43,18.68,25561225
15-Mar-19,19.19,19.42,18.30,18.30,25561225
14-Mar-19,18.88,19.20,18.87,19.13,25561225
13-Mar-19,18.91,19.14,18.78,18.86,25561225
12-Mar-19,18.62,19.11,18.46,18.90,25561225
11-Mar-19,18.57,18.93,18.53,18.60,25561225
08-Mar-19,18.38,18.95,18.36,18.56,25561225
07-Mar-19,18.75,18.75,18.41,18.50,25561225
06-Mar-19,19.00,19.04,18.33,18.75,25561225
*exoneração de responsabilidade