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
04/07/2025	0,72%	0,10	13,90	13,81	13,80	14,07	33M	7.763
03/07/2025	1,77%	0,24	13,80	13,56	13,50	13,95	71M	16.246
02/07/2025	-1,02%	-0,14	13,56	13,72	13,37	13,78	81M	14.321
01/07/2025	1,41%	0,19	13,70	13,79	13,56	13,83	66M	12.260
27/06/2025	-0,52%	-0,07	13,51	13,45	13,41	13,61	87M	11.965
26/06/2025	-1,59%	-0,22	13,58	13,80	13,58	13,91	147M	13.989
25/06/2025	-1,85%	-0,26	13,80	13,93	13,80	14,06	62M	10.056

24/06/2025	1,66%	0,23	14,06	13,90	13,86	14,32	97M	9.629
23/06/2025	0,58%	0,08	13,83	13,79	13,65	13,91	63M	14.457
20/06/2025	-0,87%	-0,12	13,75	13,74	13,64	13,89	197M	10.112
18/06/2025	0,36%	0,05	13,87	13,83	13,67	13,96	87M	13.141
17/06/2025	-0,07%	-0,01	13,82	14,02	13,71	14,07	86M	12.524
16/06/2025	1,92%	0,26	13,83	13,75	13,65	13,92	72M	10.846
13/06/2025	-0,88%	-0,12	13,57	13,59	13,50	13,76	88M	15.486
12/06/2025	0,22%	0,03	13,69	13,57	13,48	13,71	69M	10.370
11/06/2025	-0,51%	-0,07	13,66	13,71	13,58	13,85	62M	9.776
10/06/2025	0,37%	0,05	13,73	13,92	13,66	13,93	111M	12.776
09/06/2025	-1,23%	-0,17	13,68	13,85	13,54	13,93	111M	13.341
06/06/2025	-0,50%	-0,07	13,85	14,00	13,77	14,00	132M	11.933
05/06/2025	-2,18%	-0,31	13,92	14,26	13,87	14,29	87M	15.517
04/06/2025	0,92%	0,13	14,23	14,17	14,08	14,29	96M	11.691
03/06/2025	1,51%	0,21	14,10	13,90	13,90	14,21	92M	14.471
02/06/2025	-0,57%	-0,08	13,89	13,96	13,83	14,15	218M	11.584
30/05/2025	-1,96%	-0,28	13,97	14,28	13,93	14,55	1.402M	27.678
29/05/2025	-0,70%	-0,10	14,25	14,20	14,17	14,42	134M	9.880
28/05/2025	0,42%	0,06	14,35	14,15	13,95	14,40	142M	14.342
27/05/2025	1,42%	0,20	14,29	14,34	14,20	14,56	275M	21.679
26/05/2025	-0,56%	-0,08	14,09	14,26	14,08	14,31	129M	11.069
23/05/2025	0,85%	0,12	14,17	14,05	13,64	14,17	203M	15.348
22/05/2025	-2,02%	-0,29	14,05	14,34	13,97	14,45	263M	22.398
21/05/2025	-2,12%	-0,31	14,34	14,52	14,22	14,65	142M	14.714
20/05/2025	-0,48%	-0,07	14,65	14,65	14,43	14,73	181M	26.287
19/05/2025	1,17%	0,17	14,72	14,60	14,52	14,90	216M	19.894
16/05/2025	0,34%	0,05	14,55	14,39	14,33	14,75	277M	25.821
15/05/2025	2,55%	0,36	14,50	14,23	13,99	14,54	176M	21.157
14/05/2025	0,07%	0,01	14,14	14,16	14,06	14,40	267M	20.638
13/05/2025	2,39%	0,33	14,13	13,67	13,67	14,29	114M	18.502
12/05/2025	0,58%	0,08	13,80	13,72	13,45	13,85	142M	17.274
09/05/2025	-2,56%	-0,36	13,72	13,79	13,66	14,17	102M	15.543
08/05/2025	2,03%	0,28	14,08	14,00	13,79	14,20	184M	17.165
07/05/2025	4,15%	0,55	13,80	13,36	13,32	13,94	332M	33.782
06/05/2025	0,08%	0,01	13,25	13,23	13,10	13,34	53M	9.879
05/05/2025	-0,82%	-0,11	13,24	13,40	13,10	13,40	67M	12.834
02/05/2025	-1,18%	-0,16	13,35	13,51	13,27	13,54	125M	11.266
30/04/2025	0,97%	0,13	13,51	13,38	13,21	13,60	148M	22.000
29/04/2025	0,07%	0,01	13,38	13,40	13,38	13,64	107M	19.891
28/04/2025	0,75%	0,10	13,37	13,34	13,26	13,47	100M	14.948
25/04/2025	-0,38%	-0,05	13,27	13,44	13,07	13,46	110M	19.793
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	-	-	11,32	11,58	11,26	11,59	61M	13.361

Date,Open,High,Low,Close,Volume
04-Jul-25,13.81,14.07,13.80,13.90,33285894
03-Jul-25,13.56,13.95,13.50,13.80,71384017
02-Jul-25,13.72,13.78,13.37,13.56,81146184
01-Jul-25,13.79,13.83,13.56,13.70,65739800
27-Jun-25,13.45,13.61,13.41,13.51,86604332
26-Jun-25,13.80,13.91,13.58,13.58,146578652
25-Jun-25,13.93,14.06,13.80,13.80,62244999
24-Jun-25,13.90,14.32,13.86,14.06,97174053
23-Jun-25,13.79,13.91,13.65,13.83,63069744
20-Jun-25,13.74,13.89,13.64,13.75,196838119
18-Jun-25,13.83,13.96,13.67,13.87,87398653
17-Jun-25,14.02,14.07,13.71,13.82,85804577
16-Jun-25,13.75,13.92,13.65,13.83,72171940
13-Jun-25,13.59,13.76,13.50,13.57,87591098
12-Jun-25,13.57,13.71,13.48,13.69,68870851
11-Jun-25,13.71,13.85,13.58,13.66,62251751
10-Jun-25,13.92,13.93,13.66,13.73,110922145
09-Jun-25,13.85,13.93,13.54,13.68,111197514
06-Jun-25,14.00,14.00,13.77,13.85,132331778
05-Jun-25,14.26,14.29,13.87,13.92,87322652
04-Jun-25,14.17,14.29,14.08,14.23,95677693
03-Jun-25,13.90,14.21,13.90,14.10,91958116
02-Jun-25,13.96,14.15,13.83,13.89,218220264
30-May-25,14.28,14.55,13.93,13.97,1401818341
29-May-25,14.20,14.42,14.17,14.25,133915296
28-May-25,14.15,14.40,13.95,14.35,141723802
27-May-25,14.34,14.56,14.20,14.29,274889190
26-May-25,14.26,14.31,14.08,14.09,128676295
23-May-25,14.05,14.17,13.64,14.17,203003991
22-May-25,14.34,14.45,13.97,14.05,263015483
21-May-25,14.52,14.65,14.22,14.34,142085037
20-May-25,14.65,14.73,14.43,14.65,180854335
19-May-25,14.60,14.90,14.52,14.72,216235044
16-May-25,14.39,14.75,14.33,14.55,276973967
15-May-25,14.23,14.54,13.99,14.50,175798304
14-May-25,14.16,14.40,14.06,14.14,267227385
13-May-25,13.67,14.29,13.67,14.13,113964705
12-May-25,13.72,13.85,13.45,13.80,142155854
09-May-25,13.79,14.17,13.66,13.72,102275157
08-May-25,14.00,14.20,13.79,14.08,184244831
07-May-25,13.36,13.94,13.32,13.80,331675107
06-May-25,13.23,13.34,13.10,13.25,53250440
05-May-25,13.40,13.40,13.10,13.24,67454959
02-May-25,13.51,13.54,13.27,13.35,124883445
30-Apr-25,13.38,13.60,13.21,13.51,148466849
29-Apr-25,13.40,13.64,13.38,13.38,106900431
28-Apr-25,13.34,13.47,13.26,13.37,100388433
25-Apr-25,13.44,13.46,13.07,13.27,109555823
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

*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