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
26/07/2024	0,94%	0,12	12,86	12,74	12,63	12,91	46M	9.714
25/07/2024	1,03%	0,13	12,74	12,61	12,51	12,74	93M	11.218
24/07/2024	-0,32%	-0,04	12,61	12,61	12,52	12,73	78M	15.482
23/07/2024	-1,56%	-0,20	12,65	12,87	12,65	12,98	63M	15.787
22/07/2024	2,31%	0,29	12,85	12,53	12,50	12,95	65M	14.989
19/07/2024	-2,10%	-0,27	12,56	13,02	12,48	13,02	66M	13.740
18/07/2024	-1,91%	-0,25	12,83	13,02	12,75	13,02	59M	14.219
17/07/2024	-1,51%	-0,20	13,08	13,36	12,97	13,37	162M	21.892
16/07/2024	0,23%	0,03	13,28	13,33	13,27	13,60	164M	30.823
15/07/2024	-1,05%	-0,14	13,25	13,41	13,16	13,43	54M	12.796
12/07/2024	0,60%	0,08	13,39	13,30	13,21	13,42	29M	7.361
11/07/2024	-0,75%	-0,10	13,31	13,46	13,30	13,54	36M	9.379
10/07/2024	1,36%	0,18	13,41	13,23	13,23	13,50	71M	14.885
09/07/2024	3,68%	0,47	13,23	12,70	12,70	13,23	60M	14.326
08/07/2024	-2,89%	-0,38	12,76	13,09	12,70	13,12	111M	18.105
05/07/2024	1,70%	0,22	13,14	13,01	12,92	13,15	50M	15.357
04/07/2024	0,86%	0,11	12,92	13,00	12,85	13,03	80M	7.377
03/07/2024	1,10%	0,14	12,81	12,79	12,78	12,98	47M	13.346
02/07/2024	-0,31%	-0,04	12,67	12,69	12,60	12,84	72M	14.812
01/07/2024	0,08%	0,01	12,71	12,63	12,54	12,87	88M	22.139
28/06/2024	-3,50%	-0,46	12,70	13,03	12,64	13,15	117M	21.763
27/06/2024	2,97%	0,38	13,16	12,87	12,72	13,16	69M	15.212
26/06/2024	1,35%	0,17	12,78	12,38	12,36	12,87	68M	15.083
25/06/2024	0,88%	0,11	12,61	12,40	12,38	12,61	46M	12.217
24/06/2024	0,56%	0,07	12,50	12,50	12,43	12,59	42M	7.860
21/06/2024	1,06%	0,13	12,43	12,20	12,16	12,49	63M	12.652
20/06/2024	-0,65%	-0,08	12,30	12,46	12,20	12,54	67M	12.321
19/06/2024	0,49%	0,06	12,38	12,25	12,22	12,38	26M	6.416
18/06/2024	0,00%	0,00	12,32	12,32	12,18	12,38	67M	13.136
17/06/2024	-1,44%	-0,18	12,32	12,40	12,29	12,50	65M	11.675
14/06/2024	0,56%	0,07	12,50	12,39	12,27	12,62	52M	8.764
13/06/2024	0,40%	0,05	12,43	12,38	12,30	12,58	52M	6.234
12/06/2024	-3,21%	-0,41	12,38	12,84	12,33	12,86	106M	26.570
11/06/2024	2,65%	0,33	12,79	12,59	12,50	12,91	71M	9.443
10/06/2024	-1,89%	-0,24	12,46	12,73	12,46	12,77	45M	11.863
07/06/2024	-0,86%	-0,11	12,70	12,62	12,55	12,80	70M	16.075
06/06/2024	2,07%	0,26	12,81	12,55	12,47	12,89	81M	10.512
05/06/2024	-2,33%	-0,30	12,55	12,85	12,42	12,86	154M	22.182
04/06/2024	0,55%	0,07	12,85	12,73	12,68	12,95	60M	12.589
03/06/2024	2,82%	0,35	12,78	12,49	12,45	12,83	159M	17.286
31/05/2024	0,00%	0,00	12,43	12,37	12,16	12,43	286M	13.054
29/05/2024	-2,74%	-0,35	12,43	12,66	12,43	12,70	99M	14.102
28/05/2024	0,08%	0,01	12,78	12,93	12,71	12,93	70M	14.764
27/05/2024	-0,16%	-0,02	12,77	12,80	12,75	12,94	56M	8.602
24/05/2024	1,51%	0,19	12,79	12,58	12,57	12,88	137M	12.850
23/05/2024	0,00%	0,00	12,60	12,49	12,33	12,62	129M	15.734
22/05/2024	-1,18%	-0,15	12,60	12,71	12,51	12,75	99M	17.862
21/05/2024	0,39%	0,05	12,75	12,71	12,66	12,84	144M	10.070
20/05/2024	-0,39%	-0,05	12,70	12,62	12,60	12,86	83M	15.997
17/05/2024	0,39%	0,05	12,75	12,66	12,56	12,79	112M	13.872
16/05/2024	0,63%	0,08	12,70	12,72	12,61	12,80	60M	10.433
15/05/2024	0,96%	0,12	12,62	12,48	12,48	12,96	157M	15.681
14/05/2024	0,81%	0,10	12,50	12,46	12,37	12,55	47M	8.560
13/05/2024	-0,56%	-0,07	12,40	12,50	12,40	12,57	68M	5.763
10/05/2024	-0,87%	-0,11	12,47	12,49	12,35	12,61	45M	12.352
09/05/2024	0,32%	0,04	12,58	12,45	12,27	12,64	104M	12.485
08/05/2024	-1,42%	-0,18	12,54	12,50	12,50	12,74	51M	11.716
07/05/2024	0,16%	0,02	12,72	12,79	12,69	12,89	47M	9.674
06/05/2024	-0,47%	-0,06	12,70	12,77	12,65	12,80	123M	8.104
03/05/2024	2,08%	0,26	12,76	12,70	12,65	13,01	79M	12.685
02/05/2024	0,97%	0,12	12,50	12,58	12,48	12,67	49M	11.960
30/04/2024	-1,90%	-0,24	12,38	12,57	12,34	12,60	72M	10.800
29/04/2024	-1,64%	-0,21	12,62	12,77	12,59	12,87	49M	9.950
26/04/2024	1,34%	0,17	12,83	12,80	12,73	12,98	107M	10.625
25/04/2024	1,28%	0,16	12,66	12,50	12,40	12,72	85M	9.613
24/04/2024	0,40%	0,05	12,50	12,47	12,37	12,89	119M	15.440
23/04/2024	0,08%	0,01	12,45	12,30	12,23	12,52	79M	13.402
22/04/2024	1,39%	0,17	12,44	12,34	12,21	12,49	136M	14.866
19/04/2024	0,41%	0,05	12,27	12,23	12,20	12,40	82M	10.342
18/04/2024	1,41%	0,17	12,22	12,01	11,92	12,27	95M	15.334
17/04/2024	-0,82%	-0,10	12,05	12,19	11,98	12,22	92M	18.641
16/04/2024	-0,82%	-0,10	12,15	12,04	12,04	12,27	140M	20.487
15/04/2024	-2,23%	-0,28	12,25	12,46	12,20	12,50	206M	32.007
12/04/2024	-1,34%	-0,17	12,53	12,57	12,39	12,72	94M	15.769
11/04/2024	-1,01%	-0,13	12,70	12,80	12,58	12,80	76M	12.374
10/04/2024	-2,43%	-0,32	12,83	13,05	12,78	13,10	95M	11.350
09/04/2024	1,62%	0,21	13,15	13,00	12,95	13,22	83M	13.050
08/04/2024	1,09%	0,14	12,94	12,77	12,70	13,06	69M	9.487
05/04/2024	0,39%	0,05	12,80	12,70	12,60	12,89	84M	13.129
04/04/2024	0,87%	0,11	12,75	12,73	12,68	13,04	73M	15.429
03/04/2024	-0,24%	-0,03	12,64	12,63	12,46	12,75	87M	16.219
02/04/2024	-0,16%	-0,02	12,67	12,66	12,54	12,78	88M	13.907
01/04/2024	-0,47%	-0,06	12,69	12,75	12,60	12,77	83M	13.908
28/03/2024	-0,55%	-0,07	12,75	12,84	12,73	13,05	94M	13.777
27/03/2024	0,94%	0,12	12,82	12,68	12,65	12,95	72M	9.777
26/03/2024	0,79%	0,10	12,70	12,57	12,48	12,77	110M	11.809
25/03/2024	-1,18%	-0,15	12,60	12,70	12,51	12,75	92M	9.727
22/03/2024	-0,16%	-0,02	12,75	12,71	12,61	12,78	59M	7.032
21/03/2024	-1,31%	-0,17	12,77	12,88	12,73	12,94	72M	10.579
20/03/2024	1,09%	0,14	12,94	12,81	12,75	13,08	65M	10.657
19/03/2024	1,19%	0,15	12,80	12,72	12,65	12,84	49M	10.701
18/03/2024	-1,56%	-0,20	12,65	12,85	12,52	12,90	210M	14.652
15/03/2024	1,18%	0,15	12,85	12,60	12,44	12,85	551M	17.569
14/03/2024	1,93%	0,24	12,70	12,50	12,46	12,80	124M	16.303
13/03/2024	-0,72%	-0,09	12,46	12,46	12,35	12,60	77M	17.858
12/03/2024	1,54%	0,19	12,55	12,47	12,17	12,62	69M	14.154
11/03/2024	-1,20%	-0,15	12,36	12,42	12,31	12,65	67M	12.415
08/03/2024	2,04%	0,25	12,51	12,22	12,22	12,60	92M	13.975
07/03/2024	-1,21%	-0,15	12,26	12,33	12,15	12,36	41M	6.895
06/03/2024	2,14%	0,26	12,41	12,16	12,12	12,43	57M	10.269
05/03/2024	-0,33%	-0,04	12,15	12,21	12,15	12,37	89M	16.157
04/03/2024	-3,33%	-0,42	12,19	12,61	11,97	12,62	187M	18.902
01/03/2024	-1,71%	-0,22	12,61	12,89	12,58	12,91	82M	9.707
29/02/2024	0,08%	0,01	12,83	12,76	12,58	12,88	537M	17.586
28/02/2024	0,87%	0,11	12,82	12,63	12,60	12,97	85M	10.430
27/02/2024	1,84%	0,23	12,71	12,62	12,51	12,86	98M	15.559
26/02/2024	2,30%	0,28	12,48	12,20	12,16	12,63	107M	12.525
23/02/2024	-1,85%	-0,23	12,20	12,44	12,17	12,47	93M	18.544
22/02/2024	-0,48%	-0,06	12,43	12,62	12,35	12,65	63M	12.742
21/02/2024	0,48%	0,06	12,49	12,40	12,26	12,51	52M	13.204
20/02/2024	0,73%	0,09	12,43	12,31	12,24	12,55	88M	9.523
19/02/2024	-0,16%	-0,02	12,34	12,35	12,18	12,42	36M	8.313
16/02/2024	2,15%	0,26	12,36	12,10	12,08	12,50	107M	16.119
15/02/2024	-1,94%	-0,24	12,10	12,34	11,91	12,35	174M	21.746
14/02/2024	-3,82%	-0,49	12,34	12,65	12,23	12,82	160M	24.108
09/02/2024	1,10%	0,14	12,83	12,68	12,62	13,02	65M	13.144
08/02/2024	-1,63%	-0,21	12,69	12,80	12,56	12,83	77M	8.060
07/02/2024	0,08%	0,01	12,90	12,97	12,86	13,24	140M	15.805
06/02/2024	1,74%	0,22	12,89	12,65	12,65	13,07	85M	17.496
05/02/2024	0,24%	0,03	12,67	12,59	12,49	12,74	51M	13.765
02/02/2024	-1,56%	-0,20	12,64	12,84	12,56	12,92	56M	14.458
01/02/2024	0,63%	0,08	12,84	12,80	12,60	12,99	61M	14.216
31/01/2024	-0,39%	-0,05	12,76	12,90	12,73	13,18	75M	12.284
30/01/2024	-0,85%	-0,11	12,81	12,90	12,65	12,96	61M	12.194
29/01/2024	0,39%	0,05	12,92	12,84	12,79	12,99	36M	8.871
26/01/2024	-0,23%	-0,03	12,87	12,97	12,84	13,09	32M	9.376
25/01/2024	-0,62%	-0,08	12,90	12,98	12,89	13,08	37M	9.630
24/01/2024	0,23%	0,03	12,98	13,00	12,81	13,08	54M	10.339
23/01/2024	1,81%	0,23	12,95	12,87	12,74	13,02	49M	12.133
22/01/2024	0,24%	0,03	12,72	12,75	12,53	12,81	60M	9.666
19/01/2024	3,51%	0,43	12,69	12,30	12,27	12,76	92M	12.129
18/01/2024	-2,70%	-0,34	12,26	12,68	12,26	12,68	89M	11.229
17/01/2024	-0,16%	-0,02	12,60	12,59	12,54	12,74	69M	9.204
16/01/2024	-	-	12,62	12,67	12,52	12,76	80M	17.495

Date,Open,High,Low,Close,Volume
26-Jul-24,12.74,12.91,12.63,12.86,46342282
25-Jul-24,12.61,12.74,12.51,12.74,93414424
24-Jul-24,12.61,12.73,12.52,12.61,78094868
23-Jul-24,12.87,12.98,12.65,12.65,63014876
22-Jul-24,12.53,12.95,12.50,12.85,64954938
19-Jul-24,13.02,13.02,12.48,12.56,66247168
18-Jul-24,13.02,13.02,12.75,12.83,58510160
17-Jul-24,13.36,13.37,12.97,13.08,161848499
16-Jul-24,13.33,13.60,13.27,13.28,164482485
15-Jul-24,13.41,13.43,13.16,13.25,54449613
12-Jul-24,13.30,13.42,13.21,13.39,29025194
11-Jul-24,13.46,13.54,13.30,13.31,36351904
10-Jul-24,13.23,13.50,13.23,13.41,70795323
09-Jul-24,12.70,13.23,12.70,13.23,60396115
08-Jul-24,13.09,13.12,12.70,12.76,111215710
05-Jul-24,13.01,13.15,12.92,13.14,50078958
04-Jul-24,13.00,13.03,12.85,12.92,79574569
03-Jul-24,12.79,12.98,12.78,12.81,47368956
02-Jul-24,12.69,12.84,12.60,12.67,72324199
01-Jul-24,12.63,12.87,12.54,12.71,87628069
28-Jun-24,13.03,13.15,12.64,12.70,116887137
27-Jun-24,12.87,13.16,12.72,13.16,68887858
26-Jun-24,12.38,12.87,12.36,12.78,68460919
25-Jun-24,12.40,12.61,12.38,12.61,45600082
24-Jun-24,12.50,12.59,12.43,12.50,42406677
21-Jun-24,12.20,12.49,12.16,12.43,62878533
20-Jun-24,12.46,12.54,12.20,12.30,67047900
19-Jun-24,12.25,12.38,12.22,12.38,26334421
18-Jun-24,12.32,12.38,12.18,12.32,67083991
17-Jun-24,12.40,12.50,12.29,12.32,64702841
14-Jun-24,12.39,12.62,12.27,12.50,51571381
13-Jun-24,12.38,12.58,12.30,12.43,52016250
12-Jun-24,12.84,12.86,12.33,12.38,106319591
11-Jun-24,12.59,12.91,12.50,12.79,71420706
10-Jun-24,12.73,12.77,12.46,12.46,44728479
07-Jun-24,12.62,12.80,12.55,12.70,70206330
06-Jun-24,12.55,12.89,12.47,12.81,80996457
05-Jun-24,12.85,12.86,12.42,12.55,153863095
04-Jun-24,12.73,12.95,12.68,12.85,59523267
03-Jun-24,12.49,12.83,12.45,12.78,159106020
31-May-24,12.37,12.43,12.16,12.43,286009108
29-May-24,12.66,12.70,12.43,12.43,98616537
28-May-24,12.93,12.93,12.71,12.78,69538449
27-May-24,12.80,12.94,12.75,12.77,55733508
24-May-24,12.58,12.88,12.57,12.79,137111930
23-May-24,12.49,12.62,12.33,12.60,129462324
22-May-24,12.71,12.75,12.51,12.60,98724799
21-May-24,12.71,12.84,12.66,12.75,144103826
20-May-24,12.62,12.86,12.60,12.70,83094580
17-May-24,12.66,12.79,12.56,12.75,111515068
16-May-24,12.72,12.80,12.61,12.70,60309174
15-May-24,12.48,12.96,12.48,12.62,157252099
14-May-24,12.46,12.55,12.37,12.50,47097315
13-May-24,12.50,12.57,12.40,12.40,68359688
10-May-24,12.49,12.61,12.35,12.47,45259318
09-May-24,12.45,12.64,12.27,12.58,103946553
08-May-24,12.50,12.74,12.50,12.54,50756723
07-May-24,12.79,12.89,12.69,12.72,47201319
06-May-24,12.77,12.80,12.65,12.70,123176754
03-May-24,12.70,13.01,12.65,12.76,78796893
02-May-24,12.58,12.67,12.48,12.50,49215852
30-Apr-24,12.57,12.60,12.34,12.38,71503649
29-Apr-24,12.77,12.87,12.59,12.62,49389582
26-Apr-24,12.80,12.98,12.73,12.83,106741915
25-Apr-24,12.50,12.72,12.40,12.66,85266214
24-Apr-24,12.47,12.89,12.37,12.50,119328318
23-Apr-24,12.30,12.52,12.23,12.45,79232128
22-Apr-24,12.34,12.49,12.21,12.44,135789556
19-Apr-24,12.23,12.40,12.20,12.27,82261330
18-Apr-24,12.01,12.27,11.92,12.22,95050566
17-Apr-24,12.19,12.22,11.98,12.05,91930578
16-Apr-24,12.04,12.27,12.04,12.15,140213582
15-Apr-24,12.46,12.50,12.20,12.25,206408673
12-Apr-24,12.57,12.72,12.39,12.53,93987436
11-Apr-24,12.80,12.80,12.58,12.70,75931616
10-Apr-24,13.05,13.10,12.78,12.83,95405377
09-Apr-24,13.00,13.22,12.95,13.15,82782326
08-Apr-24,12.77,13.06,12.70,12.94,68892149
05-Apr-24,12.70,12.89,12.60,12.80,83667038
04-Apr-24,12.73,13.04,12.68,12.75,72879615
03-Apr-24,12.63,12.75,12.46,12.64,86535066
02-Apr-24,12.66,12.78,12.54,12.67,88028988
01-Apr-24,12.75,12.77,12.60,12.69,82998800
28-Mar-24,12.84,13.05,12.73,12.75,94010085
27-Mar-24,12.68,12.95,12.65,12.82,71734147
26-Mar-24,12.57,12.77,12.48,12.70,110130563
25-Mar-24,12.70,12.75,12.51,12.60,92468331
22-Mar-24,12.71,12.78,12.61,12.75,59038849
21-Mar-24,12.88,12.94,12.73,12.77,71549419
20-Mar-24,12.81,13.08,12.75,12.94,64822085
19-Mar-24,12.72,12.84,12.65,12.80,48755676
18-Mar-24,12.85,12.90,12.52,12.65,209618445
15-Mar-24,12.60,12.85,12.44,12.85,551042568
14-Mar-24,12.50,12.80,12.46,12.70,124208771
13-Mar-24,12.46,12.60,12.35,12.46,77308075
12-Mar-24,12.47,12.62,12.17,12.55,68695126
11-Mar-24,12.42,12.65,12.31,12.36,67376467
08-Mar-24,12.22,12.60,12.22,12.51,91697918
07-Mar-24,12.33,12.36,12.15,12.26,40963570
06-Mar-24,12.16,12.43,12.12,12.41,57175767
05-Mar-24,12.21,12.37,12.15,12.15,88903531
04-Mar-24,12.61,12.62,11.97,12.19,187363046
01-Mar-24,12.89,12.91,12.58,12.61,81963781
29-Feb-24,12.76,12.88,12.58,12.83,536514089
28-Feb-24,12.63,12.97,12.60,12.82,85423229
27-Feb-24,12.62,12.86,12.51,12.71,98478197
26-Feb-24,12.20,12.63,12.16,12.48,106820579
23-Feb-24,12.44,12.47,12.17,12.20,92506697
22-Feb-24,12.62,12.65,12.35,12.43,63190128
21-Feb-24,12.40,12.51,12.26,12.49,51730419
20-Feb-24,12.31,12.55,12.24,12.43,88160235
19-Feb-24,12.35,12.42,12.18,12.34,36157852
16-Feb-24,12.10,12.50,12.08,12.36,107436106
15-Feb-24,12.34,12.35,11.91,12.10,173828980
14-Feb-24,12.65,12.82,12.23,12.34,160429396
09-Feb-24,12.68,13.02,12.62,12.83,64977894
08-Feb-24,12.80,12.83,12.56,12.69,77476605
07-Feb-24,12.97,13.24,12.86,12.90,140070474
06-Feb-24,12.65,13.07,12.65,12.89,84669266
05-Feb-24,12.59,12.74,12.49,12.67,51390773
02-Feb-24,12.84,12.92,12.56,12.64,55773498
01-Feb-24,12.80,12.99,12.60,12.84,61217915
31-Jan-24,12.90,13.18,12.73,12.76,74541773
30-Jan-24,12.90,12.96,12.65,12.81,60897531
29-Jan-24,12.84,12.99,12.79,12.92,35537320
26-Jan-24,12.97,13.09,12.84,12.87,32036403
25-Jan-24,12.98,13.08,12.89,12.90,37152421
24-Jan-24,13.00,13.08,12.81,12.98,53533043
23-Jan-24,12.87,13.02,12.74,12.95,48830691
22-Jan-24,12.75,12.81,12.53,12.72,59599276
19-Jan-24,12.30,12.76,12.27,12.69,91581071
18-Jan-24,12.68,12.68,12.26,12.26,89174768
17-Jan-24,12.59,12.74,12.54,12.60,69473228
16-Jan-24,12.67,12.76,12.52,12.62,79992645

*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