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
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	-0,76%	-0,13	16,87	16,91	16,70	17,16	40M	13.448
06/04/2021	1,98%	0,33	17,00	16,72	16,53	17,13	68M	14.351
05/04/2021	2,84%	0,46	16,67	16,20	16,19	16,69	54M	13.848
01/04/2021	-2,93%	-0,49	16,21	16,64	16,11	16,77	68M	16.506
31/03/2021	0,66%	0,11	16,70	16,63	16,43	17,00	187M	20.117
30/03/2021	3,04%	0,49	16,59	16,03	16,03	16,68	57M	19.223
29/03/2021	-2,13%	-0,35	16,10	16,18	16,01	16,46	47M	10.072
26/03/2021	0,55%	0,09	16,45	16,36	16,11	16,50	55M	10.886
25/03/2021	4,34%	0,68	16,36	15,53	15,36	16,52	98M	20.589
24/03/2021	-4,62%	-0,76	15,68	16,50	15,52	16,53	97M	20.584
23/03/2021	0,06%	0,01	16,44	16,38	16,20	16,74	40M	12.307
22/03/2021	-0,54%	-0,09	16,43	16,44	16,09	16,51	34M	10.155
19/03/2021	2,23%	0,36	16,52	16,20	16,12	16,60	123M	15.298
18/03/2021	-3,35%	-0,56	16,16	16,46	15,90	16,67	94M	17.958
17/03/2021	-0,95%	-0,16	16,72	16,91	16,46	17,07	102M	17.070
16/03/2021	-1,29%	-0,22	16,88	17,18	16,75	17,22	60M	17.328
15/03/2021	0,94%	0,16	17,10	16,95	16,72	17,39	115M	35.616
12/03/2021	-74,60%	-49,76	16,94	16,67	16,45	17,46	101M	28.580
11/03/2021	5,09%	3,23	66,70	64,21	62,46	67,65	280M	21.028
10/03/2021	1,36%	0,85	63,47	62,16	61,60	63,55	94M	10.554
09/03/2021	3,01%	1,83	62,62	60,52	60,41	63,03	110M	12.113
08/03/2021	-6,39%	-4,15	60,79	63,28	60,53	64,18	190M	16.820
05/03/2021	-1,86%	-1,23	64,94	66,00	63,20	66,00	125M	10.327
04/03/2021	-0,60%	-0,40	66,17	66,59	64,99	68,03	265M	10.220
03/03/2021	-0,52%	-0,35	66,57	66,75	63,50	67,29	189M	17.563
02/03/2021	-0,03%	-0,02	66,92	66,55	64,85	68,44	182M	16.917
01/03/2021	-1,56%	-1,06	66,94	68,68	66,60	68,68	107M	10.296
26/02/2021	2,27%	1,51	68,00	66,80	66,40	69,01	226M	14.439
25/02/2021	-3,13%	-2,15	66,49	69,00	65,80	69,02	66M	6.396
24/02/2021	0,34%	0,23	68,64	67,70	67,43	69,13	84M	7.450
23/02/2021	0,25%	0,17	68,41	68,77	67,32	69,25	78M	8.482
22/02/2021	-1,74%	-1,21	68,24	67,34	66,31	69,26	136M	14.541
19/02/2021	-0,39%	-0,27	69,45	69,77	68,38	70,25	117M	9.164
18/02/2021	-0,20%	-0,14	69,72	69,57	68,62	70,32	100M	10.918
17/02/2021	-3,31%	-2,39	69,86	72,24	69,52	72,29	121M	8.897
12/02/2021	-0,69%	-0,50	72,25	72,61	71,33	72,96	55M	3.328
11/02/2021	-0,11%	-0,08	72,75	73,04	71,41	73,63	80M	7.231
10/02/2021	-1,59%	-1,18	72,83	74,34	71,12	74,34	175M	12.818
09/02/2021	-0,59%	-0,44	74,01	73,66	73,45	75,30	172M	6.777
08/02/2021	0,95%	0,70	74,45	73,75	73,26	75,44	122M	9.733
05/02/2021	1,12%	0,82	73,75	73,06	72,68	74,24	59M	5.227
04/02/2021	-0,21%	-0,15	72,93	73,08	72,30	74,50	292M	7.250
03/02/2021	1,50%	1,08	73,08	72,31	71,24	74,07	162M	14.339
02/02/2021	1,32%	0,94	72,00	71,50	71,50	75,17	312M	23.639
01/02/2021	13,51%	8,46	71,06	63,11	63,11	72,20	327M	22.847
29/01/2021	-4,78%	-3,14	62,60	66,25	61,99	67,04	112M	9.589
28/01/2021	2,96%	1,89	65,74	64,00	63,22	66,26	75M	7.470
27/01/2021	-0,08%	-0,05	63,85	63,84	63,06	64,66	65M	6.338
26/01/2021	-0,36%	-0,23	63,90	64,04	63,68	65,90	79M	7.984
22/01/2021	-0,85%	-0,55	64,13	64,20	63,01	65,14	102M	9.486
21/01/2021	-1,58%	-1,04	64,68	66,41	64,58	66,41	80M	6.244
20/01/2021	-1,40%	-0,93	65,72	66,70	65,19	67,25	84M	7.529
19/01/2021	-0,31%	-0,21	66,65	66,85	65,51	67,96	136M	11.735
18/01/2021	0,06%	0,04	66,86	67,00	66,75	69,25	132M	10.138
15/01/2021	-1,65%	-1,12	66,82	67,45	66,38	67,67	78M	7.180
14/01/2021	0,65%	0,44	67,94	67,64	66,16	68,23	158M	12.663
13/01/2021	3,67%	2,39	67,50	65,12	64,95	68,50	184M	13.192
12/01/2021	-	-	65,11	62,80	62,05	65,65	136M	10.997

Date,Open,High,Low,Close,Volume
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
06-Apr-21,16.72,17.13,16.53,17.00,67841500
05-Apr-21,16.20,16.69,16.19,16.67,53666091
01-Apr-21,16.64,16.77,16.11,16.21,67881639
31-Mar-21,16.63,17.00,16.43,16.70,187065043
30-Mar-21,16.03,16.68,16.03,16.59,57451602
29-Mar-21,16.18,16.46,16.01,16.10,47357283
26-Mar-21,16.36,16.50,16.11,16.45,54547823
25-Mar-21,15.53,16.52,15.36,16.36,97576449
24-Mar-21,16.50,16.53,15.52,15.68,96993630
23-Mar-21,16.38,16.74,16.20,16.44,40345409
22-Mar-21,16.44,16.51,16.09,16.43,33564236
19-Mar-21,16.20,16.60,16.12,16.52,123042254
18-Mar-21,16.46,16.67,15.90,16.16,93982371
17-Mar-21,16.91,17.07,16.46,16.72,102392002
16-Mar-21,17.18,17.22,16.75,16.88,59592642
15-Mar-21,16.95,17.39,16.72,17.10,114910926
12-Mar-21,16.67,17.46,16.45,16.94,101121541
11-Mar-21,64.21,67.65,62.46,66.70,279987183
10-Mar-21,62.16,63.55,61.60,63.47,93508889
09-Mar-21,60.52,63.03,60.41,62.62,110424058
08-Mar-21,63.28,64.18,60.53,60.79,189755306
05-Mar-21,66.00,66.00,63.20,64.94,124787125
04-Mar-21,66.59,68.03,64.99,66.17,265003244
03-Mar-21,66.75,67.29,63.50,66.57,188955808
02-Mar-21,66.55,68.44,64.85,66.92,182013851
01-Mar-21,68.68,68.68,66.60,66.94,106973226
26-Feb-21,66.80,69.01,66.40,68.00,226312847
25-Feb-21,69.00,69.02,65.80,66.49,65776514
24-Feb-21,67.70,69.13,67.43,68.64,84419096
23-Feb-21,68.77,69.25,67.32,68.41,78063883
22-Feb-21,67.34,69.26,66.31,68.24,135999742
19-Feb-21,69.77,70.25,68.38,69.45,116921072
18-Feb-21,69.57,70.32,68.62,69.72,99729028
17-Feb-21,72.24,72.29,69.52,69.86,121065492
12-Feb-21,72.61,72.96,71.33,72.25,55410717
11-Feb-21,73.04,73.63,71.41,72.75,79629691
10-Feb-21,74.34,74.34,71.12,72.83,174679105
09-Feb-21,73.66,75.30,73.45,74.01,171948998
08-Feb-21,73.75,75.44,73.26,74.45,121503910
05-Feb-21,73.06,74.24,72.68,73.75,58971471
04-Feb-21,73.08,74.50,72.30,72.93,291541221
03-Feb-21,72.31,74.07,71.24,73.08,162273366
02-Feb-21,71.50,75.17,71.50,72.00,311960101
01-Feb-21,63.11,72.20,63.11,71.06,327250527
29-Jan-21,66.25,67.04,61.99,62.60,112371042
28-Jan-21,64.00,66.26,63.22,65.74,74847478
27-Jan-21,63.84,64.66,63.06,63.85,64688963
26-Jan-21,64.04,65.90,63.68,63.90,78835496
22-Jan-21,64.20,65.14,63.01,64.13,102073718
21-Jan-21,66.41,66.41,64.58,64.68,80346525
20-Jan-21,66.70,67.25,65.19,65.72,84240003
19-Jan-21,66.85,67.96,65.51,66.65,136309500
18-Jan-21,67.00,69.25,66.75,66.86,131894699
15-Jan-21,67.45,67.67,66.38,66.82,77633545
14-Jan-21,67.64,68.23,66.16,67.94,157796780
13-Jan-21,65.12,68.50,64.95,67.50,184190331
12-Jan-21,62.80,65.65,62.05,65.11,135803781

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENEV3

cotações, gráficos e mais...