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
18/10/2021	-0,71%	-0,11	15,30	15,18	15,06	15,50	51M	13.544
15/10/2021	0,39%	0,06	15,41	15,40	15,31	15,65	62M	14.780
14/10/2021	-0,20%	-0,03	15,35	15,40	15,25	15,53	39M	10.680
13/10/2021	1,92%	0,29	15,38	15,29	15,18	15,62	87M	20.515
11/10/2021	-1,24%	-0,19	15,09	15,27	15,09	15,51	64M	11.530
08/10/2021	1,87%	0,28	15,28	15,13	15,10	15,85	103M	23.657
07/10/2021	0,67%	0,10	15,00	14,73	14,64	15,32	177M	21.778
06/10/2021	-1,72%	-0,26	14,90	15,09	14,57	15,09	215M	30.959
05/10/2021	-2,57%	-0,40	15,16	15,63	15,16	15,65	75M	14.747
04/10/2021	-5,75%	-0,95	15,56	16,55	15,28	16,55	163M	30.850
01/10/2021	0,24%	0,04	16,51	16,64	16,49	16,86	78M	18.994

30/09/2021	0,55%	0,09	16,47	16,44	16,27	16,85	109M	31.868
29/09/2021	0,24%	0,04	16,38	16,40	16,11	16,73	99M	16.172
28/09/2021	-2,33%	-0,39	16,34	16,67	16,25	16,72	81M	21.071
27/09/2021	0,12%	0,02	16,73	16,66	16,41	17,09	102M	28.017
24/09/2021	1,46%	0,24	16,71	16,40	16,09	16,95	150M	20.859
23/09/2021	-0,24%	-0,04	16,47	16,58	16,33	17,04	182M	28.097
22/09/2021	-0,06%	-0,01	16,51	16,71	16,29	16,91	70M	20.953
21/09/2021	1,98%	0,32	16,52	16,19	16,02	16,68	156M	23.328
20/09/2021	-2,11%	-0,35	16,20	16,35	16,09	16,68	139M	27.270
17/09/2021	-0,78%	-0,13	16,55	16,69	16,40	16,84	137M	17.003
16/09/2021	-1,88%	-0,32	16,68	17,16	16,68	17,35	133M	27.465
15/09/2021	0,41%	0,07	17,00	16,94	16,70	17,15	119M	29.658
14/09/2021	3,42%	0,56	16,93	16,70	16,70	17,37	161M	29.353
13/09/2021	3,09%	0,49	16,37	16,11	16,01	16,59	44M	11.095
10/09/2021	-0,19%	-0,03	15,88	15,96	15,55	16,09	75M	19.448
09/09/2021	2,05%	0,32	15,91	15,59	15,20	16,19	79M	19.713
08/09/2021	-2,50%	-0,40	15,59	15,97	15,44	16,03	66M	18.122
06/09/2021	0,76%	0,12	15,99	15,76	15,70	16,24	33M	7.344
03/09/2021	-0,50%	-0,08	15,87	16,03	15,55	16,03	112M	17.957
02/09/2021	-2,15%	-0,35	15,95	16,17	15,78	16,24	86M	19.379
01/09/2021	4,02%	0,63	16,30	15,74	15,70	16,50	55M	14.350
31/08/2021	-0,82%	-0,13	15,67	15,85	15,51	15,98	63M	17.012
30/08/2021	-2,35%	-0,38	15,80	15,92	15,64	16,00	50M	13.166
27/08/2021	2,53%	0,40	16,18	15,78	15,63	16,23	61M	10.584
26/08/2021	-2,05%	-0,33	15,78	15,88	15,49	16,09	72M	16.542
25/08/2021	0,50%	0,08	16,11	16,03	15,61	16,20	62M	15.576
24/08/2021	2,17%	0,34	16,03	15,75	15,71	16,17	54M	12.324
23/08/2021	-4,21%	-0,69	15,69	16,11	15,61	16,15	81M	21.472
20/08/2021	2,82%	0,45	16,38	15,72	15,56	16,38	67M	15.390
19/08/2021	3,91%	0,60	15,93	15,31	15,25	16,21	86M	20.048
18/08/2021	-2,42%	-0,38	15,33	15,59	15,15	15,77	135M	37.861
17/08/2021	-1,50%	-0,24	15,71	15,85	15,50	15,93	68M	17.805
16/08/2021	-2,63%	-0,43	15,95	16,33	15,81	16,38	63M	21.025
13/08/2021	1,80%	0,29	16,38	16,13	15,80	16,54	80M	21.767
12/08/2021	-2,19%	-0,36	16,09	16,45	16,05	16,51	61M	13.391
11/08/2021	-1,61%	-0,27	16,45	16,75	16,13	16,75	68M	12.944
10/08/2021	-3,35%	-0,58	16,72	17,33	16,66	17,35	90M	17.324
09/08/2021	0,93%	0,16	17,30	17,17	17,04	17,43	44M	10.058
06/08/2021	1,60%	0,27	17,14	16,78	16,65	17,38	85M	17.454
05/08/2021	-0,59%	-0,10	16,87	17,02	16,73	17,28	65M	13.818
04/08/2021	1,01%	0,17	16,97	16,81	16,52	17,03	62M	15.589
03/08/2021	-0,83%	-0,14	16,80	16,94	16,52	16,95	64M	13.531
02/08/2021	2,92%	0,48	16,94	16,68	16,46	17,19	143M	23.013
30/07/2021	-2,31%	-0,39	16,46	16,66	16,27	16,86	86M	19.088
29/07/2021	0,36%	0,06	16,85	16,79	16,51	16,90	62M	10.735
28/07/2021	0,96%	0,16	16,79	16,68	16,50	16,83	72M	15.117
27/07/2021	0,36%	0,06	16,63	16,46	16,23	16,63	101M	10.831
26/07/2021	-1,66%	-0,28	16,57	16,84	16,44	16,85	57M	16.679
23/07/2021	-1,92%	-0,33	16,85	17,22	16,75	17,22	35M	8.693
22/07/2021	1,18%	0,20	17,18	17,00	16,96	17,23	34M	9.838
21/07/2021	-1,16%	-0,20	16,98	17,14	16,81	17,21	43M	10.058
20/07/2021	-0,81%	-0,14	17,18	17,31	16,95	17,35	41M	12.187
19/07/2021	-1,14%	-0,20	17,32	17,36	17,02	17,66	60M	16.114
16/07/2021	-2,23%	-0,40	17,52	17,93	17,49	17,93	84M	18.535
15/07/2021	-0,39%	-0,07	17,92	17,99	17,72	18,11	45M	12.578
14/07/2021	0,56%	0,10	17,99	18,00	17,83	18,15	79M	16.638
13/07/2021	1,59%	0,28	17,89	17,49	17,30	17,96	52M	11.480
12/07/2021	1,67%	0,29	17,61	17,38	17,10	17,63	58M	15.187
08/07/2021	-1,09%	-0,19	17,32	17,26	17,08	17,48	62M	17.518
07/07/2021	4,16%	0,70	17,51	16,92	16,86	17,56	81M	17.150
06/07/2021	-0,36%	-0,06	16,81	16,78	16,58	16,98	50M	14.340
05/07/2021	-1,11%	-0,19	16,87	17,05	16,76	17,05	29M	7.187
02/07/2021	1,13%	0,19	17,06	16,97	16,83	17,25	53M	14.214
01/07/2021	-0,65%	-0,11	16,87	17,02	16,66	17,16	68M	19.103
30/06/2021	-1,51%	-0,26	16,98	17,21	16,73	17,21	110M	17.112
29/06/2021	-0,29%	-0,05	17,24	17,34	17,09	17,38	37M	8.889
28/06/2021	1,17%	0,20	17,29	17,13	17,00	17,45	324M	10.670
25/06/2021	-2,29%	-0,40	17,09	17,46	16,87	17,49	102M	19.530
24/06/2021	0,69%	0,12	17,49	17,45	17,28	17,63	56M	11.504
23/06/2021	-1,14%	-0,20	17,37	17,57	17,30	17,69	55M	10.924
22/06/2021	-1,40%	-0,25	17,57	17,76	17,22	17,81	108M	20.443
21/06/2021	-0,45%	-0,08	17,82	18,21	17,68	18,21	64M	13.318
18/06/2021	0,22%	0,04	17,90	17,89	17,83	18,23	281M	23.817
17/06/2021	-0,28%	-0,05	17,86	17,91	17,68	18,36	86M	14.569
16/06/2021	1,42%	0,25	17,91	17,79	17,72	18,36	178M	30.055
15/06/2021	1,61%	0,28	17,66	17,56	17,45	17,83	94M	17.334
14/06/2021	2,78%	0,47	17,38	16,95	16,85	17,50	70M	13.253
11/06/2021	-1,80%	-0,31	16,91	17,27	16,82	17,35	69M	11.656
10/06/2021	0,00%	0,00	17,22	17,31	17,13	17,80	96M	18.300
09/06/2021	-1,03%	-0,18	17,22	17,40	17,06	17,56	97M	20.542
08/06/2021	-2,74%	-0,49	17,40	17,60	17,33	18,12	134M	23.431
07/06/2021	-0,28%	-0,05	17,89	17,95	17,70	18,35	102M	21.107
04/06/2021	0,84%	0,15	17,94	17,80	17,77	18,28	116M	19.088
02/06/2021	-2,47%	-0,45	17,79	18,27	17,70	18,59	157M	26.429
01/06/2021	-1,19%	-0,22	18,24	18,61	18,21	19,08	165M	32.086
31/05/2021	4,59%	0,81	18,46	17,66	17,66	18,67	148M	20.432
28/05/2021	2,92%	0,50	17,65	17,16	17,12	17,73	80M	13.209
27/05/2021	-0,41%	-0,07	17,15	17,21	16,99	17,37	176M	12.771
26/05/2021	-0,06%	-0,01	17,22	17,35	16,98	17,64	71M	17.965
25/05/2021	1,41%	0,24	17,23	17,05	16,97	17,45	74M	17.656
24/05/2021	1,49%	0,25	16,99	16,77	16,75	17,16	74M	22.100
21/05/2021	-0,83%	-0,14	16,74	16,88	16,49	16,88	36M	11.097
20/05/2021	0,78%	0,13	16,88	16,75	16,54	16,93	45M	11.459
19/05/2021	0,72%	0,12	16,75	16,50	16,35	16,93	67M	14.711
18/05/2021	0,79%	0,13	16,63	16,46	16,17	16,76	45M	11.551
17/05/2021	-0,24%	-0,04	16,50	16,54	16,45	16,92	52M	13.808
14/05/2021	3,44%	0,55	16,54	16,29	16,15	16,83	135M	28.868
13/05/2021	1,52%	0,24	15,99	15,89	15,64	16,28	112M	23.041
12/05/2021	-2,78%	-0,45	15,75	15,99	15,56	16,06	106M	24.173
11/05/2021	4,85%	0,75	16,20	15,28	14,93	16,39	179M	32.141
10/05/2021	0,26%	0,04	15,45	15,40	14,99	15,46	100M	27.077
07/05/2021	2,32%	0,35	15,41	15,18	14,96	15,50	96M	24.894
06/05/2021	1,55%	0,23	15,06	14,73	14,60	15,17	118M	19.431
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	-	-	16,87	16,91	16,70	17,16	40M	13.448

Date,Open,High,Low,Close,Volume
18-Oct-21,15.18,15.50,15.06,15.30,51497405
15-Oct-21,15.40,15.65,15.31,15.41,61921559
14-Oct-21,15.40,15.53,15.25,15.35,39277645
13-Oct-21,15.29,15.62,15.18,15.38,86900448
11-Oct-21,15.27,15.51,15.09,15.09,63543989
08-Oct-21,15.13,15.85,15.10,15.28,103492521
07-Oct-21,14.73,15.32,14.64,15.00,176980972
06-Oct-21,15.09,15.09,14.57,14.90,214696876
05-Oct-21,15.63,15.65,15.16,15.16,75201534
04-Oct-21,16.55,16.55,15.28,15.56,162756146
01-Oct-21,16.64,16.86,16.49,16.51,78095198
30-Sep-21,16.44,16.85,16.27,16.47,108903501
29-Sep-21,16.40,16.73,16.11,16.38,98648866
28-Sep-21,16.67,16.72,16.25,16.34,81096779
27-Sep-21,16.66,17.09,16.41,16.73,101730348
24-Sep-21,16.40,16.95,16.09,16.71,150042319
23-Sep-21,16.58,17.04,16.33,16.47,181667442
22-Sep-21,16.71,16.91,16.29,16.51,69983966
21-Sep-21,16.19,16.68,16.02,16.52,156498414
20-Sep-21,16.35,16.68,16.09,16.20,138852889
17-Sep-21,16.69,16.84,16.40,16.55,137311026
16-Sep-21,17.16,17.35,16.68,16.68,133124483
15-Sep-21,16.94,17.15,16.70,17.00,118851634
14-Sep-21,16.70,17.37,16.70,16.93,160713892
13-Sep-21,16.11,16.59,16.01,16.37,43562023
10-Sep-21,15.96,16.09,15.55,15.88,75424848
09-Sep-21,15.59,16.19,15.20,15.91,79464755
08-Sep-21,15.97,16.03,15.44,15.59,66087258
06-Sep-21,15.76,16.24,15.70,15.99,32733336
03-Sep-21,16.03,16.03,15.55,15.87,112310878
02-Sep-21,16.17,16.24,15.78,15.95,86378552
01-Sep-21,15.74,16.50,15.70,16.30,55147926
31-Aug-21,15.85,15.98,15.51,15.67,62747653
30-Aug-21,15.92,16.00,15.64,15.80,49926836
27-Aug-21,15.78,16.23,15.63,16.18,60767461
26-Aug-21,15.88,16.09,15.49,15.78,71628969
25-Aug-21,16.03,16.20,15.61,16.11,62148949
24-Aug-21,15.75,16.17,15.71,16.03,53588611
23-Aug-21,16.11,16.15,15.61,15.69,81234742
20-Aug-21,15.72,16.38,15.56,16.38,67106325
19-Aug-21,15.31,16.21,15.25,15.93,85642459
18-Aug-21,15.59,15.77,15.15,15.33,135015858
17-Aug-21,15.85,15.93,15.50,15.71,67500293
16-Aug-21,16.33,16.38,15.81,15.95,62653031
13-Aug-21,16.13,16.54,15.80,16.38,80496804
12-Aug-21,16.45,16.51,16.05,16.09,60688636
11-Aug-21,16.75,16.75,16.13,16.45,68067780
10-Aug-21,17.33,17.35,16.66,16.72,90201869
09-Aug-21,17.17,17.43,17.04,17.30,44499574
06-Aug-21,16.78,17.38,16.65,17.14,85122441
05-Aug-21,17.02,17.28,16.73,16.87,65131413
04-Aug-21,16.81,17.03,16.52,16.97,62266683
03-Aug-21,16.94,16.95,16.52,16.80,64143086
02-Aug-21,16.68,17.19,16.46,16.94,142858465
30-Jul-21,16.66,16.86,16.27,16.46,85794432
29-Jul-21,16.79,16.90,16.51,16.85,61906455
28-Jul-21,16.68,16.83,16.50,16.79,72333694
27-Jul-21,16.46,16.63,16.23,16.63,101339023
26-Jul-21,16.84,16.85,16.44,16.57,57219387
23-Jul-21,17.22,17.22,16.75,16.85,35051692
22-Jul-21,17.00,17.23,16.96,17.18,33878386
21-Jul-21,17.14,17.21,16.81,16.98,42980182
20-Jul-21,17.31,17.35,16.95,17.18,40526831
19-Jul-21,17.36,17.66,17.02,17.32,59583379
16-Jul-21,17.93,17.93,17.49,17.52,84240198
15-Jul-21,17.99,18.11,17.72,17.92,44787944
14-Jul-21,18.00,18.15,17.83,17.99,79430427
13-Jul-21,17.49,17.96,17.30,17.89,51552806
12-Jul-21,17.38,17.63,17.10,17.61,57637824
08-Jul-21,17.26,17.48,17.08,17.32,62499138
07-Jul-21,16.92,17.56,16.86,17.51,80954043
06-Jul-21,16.78,16.98,16.58,16.81,49943064
05-Jul-21,17.05,17.05,16.76,16.87,29325012
02-Jul-21,16.97,17.25,16.83,17.06,52780621
01-Jul-21,17.02,17.16,16.66,16.87,67589650
30-Jun-21,17.21,17.21,16.73,16.98,109874546
29-Jun-21,17.34,17.38,17.09,17.24,36582888
28-Jun-21,17.13,17.45,17.00,17.29,324423823
25-Jun-21,17.46,17.49,16.87,17.09,101827122
24-Jun-21,17.45,17.63,17.28,17.49,56479789
23-Jun-21,17.57,17.69,17.30,17.37,55274096
22-Jun-21,17.76,17.81,17.22,17.57,107589631
21-Jun-21,18.21,18.21,17.68,17.82,63801862
18-Jun-21,17.89,18.23,17.83,17.90,281176106
17-Jun-21,17.91,18.36,17.68,17.86,86185080
16-Jun-21,17.79,18.36,17.72,17.91,177903771
15-Jun-21,17.56,17.83,17.45,17.66,93968859
14-Jun-21,16.95,17.50,16.85,17.38,69854117
11-Jun-21,17.27,17.35,16.82,16.91,69446607
10-Jun-21,17.31,17.80,17.13,17.22,95738902
09-Jun-21,17.40,17.56,17.06,17.22,97439601
08-Jun-21,17.60,18.12,17.33,17.40,134188323
07-Jun-21,17.95,18.35,17.70,17.89,102425507
04-Jun-21,17.80,18.28,17.77,17.94,115872886
02-Jun-21,18.27,18.59,17.70,17.79,156687167
01-Jun-21,18.61,19.08,18.21,18.24,165278549
31-May-21,17.66,18.67,17.66,18.46,147617211
28-May-21,17.16,17.73,17.12,17.65,80085556
27-May-21,17.21,17.37,16.99,17.15,175599491
26-May-21,17.35,17.64,16.98,17.22,71058939
25-May-21,17.05,17.45,16.97,17.23,73978950
24-May-21,16.77,17.16,16.75,16.99,74253318
21-May-21,16.88,16.88,16.49,16.74,36498061
20-May-21,16.75,16.93,16.54,16.88,44978229
19-May-21,16.50,16.93,16.35,16.75,66671429
18-May-21,16.46,16.76,16.17,16.63,45045996
17-May-21,16.54,16.92,16.45,16.50,52497501
14-May-21,16.29,16.83,16.15,16.54,134840383
13-May-21,15.89,16.28,15.64,15.99,111819176
12-May-21,15.99,16.06,15.56,15.75,106155419
11-May-21,15.28,16.39,14.93,16.20,179226690
10-May-21,15.40,15.46,14.99,15.45,99593445
07-May-21,15.18,15.50,14.96,15.41,95624409
06-May-21,14.73,15.17,14.60,15.06,117501614
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENEV3

cotações, gráficos e mais...