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 |
| 21/11/2019 | 1,48% | 0,53 | 36,40 | 35,89 | 35,73 | 36,42 | 42M | 6.528 |
| 19/11/2019 | -1,99% | -0,73 | 35,87 | 36,60 | 35,70 | 37,47 | 110M | 11.164 |
| 18/11/2019 | 2,98% | 1,06 | 36,60 | 35,61 | 35,27 | 36,90 | 63M | 9.867 |
| 14/11/2019 | 2,13% | 0,74 | 35,54 | 34,85 | 34,63 | 35,54 | 40M | 6.931 |
| 13/11/2019 | -1,00% | -0,35 | 34,80 | 35,30 | 34,42 | 35,30 | 57M | 8.890 |
| 12/11/2019 | -1,51% | -0,54 | 35,15 | 35,69 | 34,93 | 35,69 | 44M | 6.704 |
| 11/11/2019 | 1,62% | 0,57 | 35,69 | 35,00 | 34,81 | 35,69 | 36M | 5.492 |
| 08/11/2019 | -0,73% | -0,26 | 35,12 | 35,20 | 34,57 | 35,23 | 49M | 6.952 |
| 07/11/2019 | 9,20% | 2,98 | 35,38 | 32,59 | 32,46 | 35,96 | 173M | 16.099 |
| 06/11/2019 | 0,28% | 0,09 | 32,40 | 31,69 | 30,85 | 32,40 | 112M | 10.325 |
| 05/11/2019 | -0,34% | -0,11 | 32,31 | 32,42 | 31,81 | 32,55 | 33M | 4.640 |
| 04/11/2019 | -1,25% | -0,41 | 32,42 | 32,71 | 32,20 | 32,82 | 32M | 5.427 |
| 01/11/2019 | -0,12% | -0,04 | 32,83 | 33,21 | 32,68 | 33,77 | 65M | 8.377 |
| 31/10/2019 | -0,57% | -0,19 | 32,87 | 33,10 | 32,63 | 33,37 | 56M | 7.559 |
| 30/10/2019 | 2,51% | 0,81 | 33,06 | 32,21 | 32,00 | 33,06 | 59M | 8.510 |
| 29/10/2019 | 3,73% | 1,16 | 32,25 | 31,08 | 30,76 | 32,42 | 61M | 9.144 |
| 28/10/2019 | 0,68% | 0,21 | 31,09 | 30,73 | 30,66 | 31,22 | 19M | 3.933 |
| 25/10/2019 | -0,68% | -0,21 | 30,88 | 31,09 | 30,55 | 31,09 | 27M | 4.654 |
| 24/10/2019 | 0,36% | 0,11 | 31,09 | 31,03 | 30,45 | 31,09 | 26M | 4.894 |
| 23/10/2019 | 0,29% | 0,09 | 30,98 | 30,99 | 30,26 | 31,08 | 33M | 6.855 |
| 22/10/2019 | -1,44% | -0,45 | 30,89 | 31,34 | 30,83 | 31,56 | 34M | 5.662 |
| 21/10/2019 | 1,00% | 0,31 | 31,34 | 31,32 | 30,62 | 31,47 | 38M | 6.864 |
| 18/10/2019 | 4,80% | 1,42 | 31,03 | 29,80 | 29,26 | 31,24 | 52M | 7.039 |
| 17/10/2019 | 0,20% | 0,06 | 29,61 | 29,55 | 29,21 | 29,83 | 24M | 5.275 |
| 16/10/2019 | -0,44% | -0,13 | 29,55 | 29,64 | 28,70 | 29,67 | 35M | 7.115 |
| 15/10/2019 | -0,24% | -0,07 | 29,68 | 29,75 | 29,51 | 29,96 | 21M | 3.946 |
| 14/10/2019 | 0,10% | 0,03 | 29,75 | 29,86 | 29,46 | 30,02 | 20M | 3.931 |
| 11/10/2019 | 1,96% | 0,57 | 29,72 | 29,27 | 28,90 | 29,78 | 35M | 5.172 |
| 10/10/2019 | -1,19% | -0,35 | 29,15 | 29,65 | 28,97 | 29,65 | 61M | 8.332 |
| 09/10/2019 | 0,85% | 0,25 | 29,50 | 29,66 | 28,86 | 29,70 | 51M | 7.421 |
| 08/10/2019 | -0,27% | -0,08 | 29,25 | 29,35 | 28,65 | 29,68 | 43M | 7.979 |
| 07/10/2019 | -2,88% | -0,87 | 29,33 | 30,00 | 29,33 | 30,05 | 36M | 5.691 |
| 04/10/2019 | 0,00% | 0,00 | 30,20 | 30,21 | 29,70 | 30,57 | 67M | 8.743 |
| 03/10/2019 | -2,27% | -0,70 | 30,20 | 30,90 | 30,02 | 30,90 | 55M | 9.084 |
| 02/10/2019 | 0,19% | 0,06 | 30,90 | 30,84 | 30,27 | 30,93 | 39M | 5.900 |
| 01/10/2019 | 0,55% | 0,17 | 30,84 | 30,86 | 30,52 | 31,31 | 32M | 6.110 |
| 30/09/2019 | 1,02% | 0,31 | 30,67 | 30,39 | 30,24 | 30,97 | 68M | 5.631 |
| 27/09/2019 | 0,80% | 0,24 | 30,36 | 30,16 | 29,88 | 30,53 | 51M | 6.914 |
| 26/09/2019 | 1,76% | 0,52 | 30,12 | 29,50 | 29,25 | 30,24 | 51M | 8.062 |
| 25/09/2019 | 1,54% | 0,45 | 29,60 | 29,29 | 29,07 | 29,60 | 56M | 8.029 |
| 24/09/2019 | 3,11% | 0,88 | 29,15 | 29,84 | 28,45 | 29,86 | 82M | 10.532 |
| 23/09/2019 | -0,42% | -0,12 | 28,27 | 28,39 | 27,75 | 28,70 | 38M | 9.314 |
| 20/09/2019 | 1,39% | 0,39 | 28,39 | 28,00 | 27,25 | 28,39 | 42M | 6.737 |
| 19/09/2019 | 3,36% | 0,91 | 28,00 | 27,15 | 27,01 | 28,49 | 45M | 9.487 |
| 18/09/2019 | 0,52% | 0,14 | 27,09 | 26,94 | 26,67 | 27,09 | 29M | 5.574 |
| 17/09/2019 | 1,16% | 0,31 | 26,95 | 26,64 | 26,31 | 27,01 | 16M | 3.632 |
| 16/09/2019 | -0,56% | -0,15 | 26,64 | 26,83 | 26,40 | 27,29 | 33M | 6.594 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Nov-19,35.89,36.42,35.73,36.40,41572522
19-Nov-19,36.60,37.47,35.70,35.87,109783343
18-Nov-19,35.61,36.90,35.27,36.60,63433430
14-Nov-19,34.85,35.54,34.63,35.54,39614582
13-Nov-19,35.30,35.30,34.42,34.80,56779698
12-Nov-19,35.69,35.69,34.93,35.15,44145046
11-Nov-19,35.00,35.69,34.81,35.69,35630291
08-Nov-19,35.20,35.23,34.57,35.12,48740782
07-Nov-19,32.59,35.96,32.46,35.38,173448026
06-Nov-19,31.69,32.40,30.85,32.40,112150687
05-Nov-19,32.42,32.55,31.81,32.31,33311570
04-Nov-19,32.71,32.82,32.20,32.42,31802006
01-Nov-19,33.21,33.77,32.68,32.83,65316502
31-Oct-19,33.10,33.37,32.63,32.87,56034923
30-Oct-19,32.21,33.06,32.00,33.06,59251522
29-Oct-19,31.08,32.42,30.76,32.25,61106295
28-Oct-19,30.73,31.22,30.66,31.09,19118135
25-Oct-19,31.09,31.09,30.55,30.88,26642413
24-Oct-19,31.03,31.09,30.45,31.09,25857565
23-Oct-19,30.99,31.08,30.26,30.98,33471285
22-Oct-19,31.34,31.56,30.83,30.89,34403169
21-Oct-19,31.32,31.47,30.62,31.34,38328853
18-Oct-19,29.80,31.24,29.26,31.03,52402729
17-Oct-19,29.55,29.83,29.21,29.61,23954003
16-Oct-19,29.64,29.67,28.70,29.55,35394983
15-Oct-19,29.75,29.96,29.51,29.68,20815995
14-Oct-19,29.86,30.02,29.46,29.75,19825564
11-Oct-19,29.27,29.78,28.90,29.72,35418345
10-Oct-19,29.65,29.65,28.97,29.15,60611773
09-Oct-19,29.66,29.70,28.86,29.50,51138611
08-Oct-19,29.35,29.68,28.65,29.25,42581691
07-Oct-19,30.00,30.05,29.33,29.33,35894435
04-Oct-19,30.21,30.57,29.70,30.20,66678889
03-Oct-19,30.90,30.90,30.02,30.20,55232864
02-Oct-19,30.84,30.93,30.27,30.90,39030102
01-Oct-19,30.86,31.31,30.52,30.84,32335505
30-Sep-19,30.39,30.97,30.24,30.67,68387930
27-Sep-19,30.16,30.53,29.88,30.36,50542346
26-Sep-19,29.50,30.24,29.25,30.12,50841650
25-Sep-19,29.29,29.60,29.07,29.60,55942027
24-Sep-19,29.84,29.86,28.45,29.15,81929151
23-Sep-19,28.39,28.70,27.75,28.27,37615571
20-Sep-19,28.00,28.39,27.25,28.39,41595206
19-Sep-19,27.15,28.49,27.01,28.00,44708882
18-Sep-19,26.94,27.09,26.67,27.09,29312777
17-Sep-19,26.64,27.01,26.31,26.95,15571609
16-Sep-19,26.83,27.29,26.40,26.64,32937849
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-19,24.10,24.33,23.87,24.12,25373659
27-Jun-19,23.64,24.00,23.30,24.00,25373659
26-Jun-19,23.60,23.86,23.44,23.69,25373659
25-Jun-19,23.89,24.25,23.02,23.25,25373659
24-Jun-19,23.69,24.40,23.50,23.83,25373659
21-Jun-19,23.60,23.78,23.32,23.48,25373659
19-Jun-19,23.41,23.61,22.76,23.61,25373659
18-Jun-19,23.22,23.51,23.21,23.39,25373659
17-Jun-19,23.27,23.32,23.11,23.20,25373659
14-Jun-19,23.76,23.88,23.16,23.16,25373659
13-Jun-19,23.02,23.87,22.90,23.50,25373659
12-Jun-19,23.00,23.13,22.53,22.69,25373659
11-Jun-19,23.09,23.16,22.62,23.06,25373659
10-Jun-19,23.35,23.38,22.87,22.87,25373659
07-Jun-19,23.41,23.50,23.21,23.35,25373659
06-Jun-19,23.49,23.99,23.25,23.35,25373659
05-Jun-19,23.30,24.00,23.11,23.35,25373659
04-Jun-19,22.68,23.34,22.57,23.24,25373659
03-Jun-19,23.08,23.16,22.47,22.70,25373659
31-May-19,21.50,23.01,21.49,22.75,25373659
30-May-19,21.40,21.55,21.20,21.50,25373659
29-May-19,21.24,21.71,21.09,21.40,25373659
28-May-19,21.25,21.29,20.85,21.28,25373659
27-May-19,21.25,21.25,21.03,21.19,25373659
24-May-19,21.21,21.40,20.74,21.10,25373659
23-May-19,20.85,21.16,20.60,21.10,25373659
22-May-19,20.84,21.08,20.80,20.85,25373659
21-May-19,20.30,20.94,20.30,20.70,25373659
20-May-19,20.45,20.97,20.22,20.30,25373659
17-May-19,20.29,20.50,20.12,20.45,25373659
16-May-19,20.34,20.55,20.18,20.49,25373659
15-May-19,20.63,20.63,20.11,20.44,25373659
14-May-19,20.76,20.90,20.29,20.69,25373659
*exoneração de responsabilidade