Cotação atual, histórico e gráfico do papel: ENJU3

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 ENJU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	-1,37%	-0,13	9,39	9,51	9,27	9,56	14M	4.274
21/07/2021	-1,75%	-0,17	9,52	9,72	9,33	9,78	15M	5.340
20/07/2021	-1,32%	-0,13	9,69	9,85	9,55	10,05	17M	4.813
19/07/2021	-3,91%	-0,40	9,82	10,00	9,72	10,09	21M	6.093
16/07/2021	-1,83%	-0,19	10,22	10,42	10,12	10,72	26M	7.726
15/07/2021	3,89%	0,39	10,41	9,88	9,61	10,70	48M	10.667
14/07/2021	4,92%	0,47	10,02	9,64	9,50	10,26	41M	6.979
13/07/2021	3,13%	0,29	9,55	9,50	9,50	9,78	45M	6.951
12/07/2021	-3,44%	-0,33	9,26	9,63	9,18	9,73	24M	8.505
08/07/2021	-3,33%	-0,33	9,59	9,79	9,34	9,81	22M	5.145
07/07/2021	-0,30%	-0,03	9,92	10,03	9,87	10,08	20M	4.073

06/07/2021	-2,64%	-0,27	9,95	10,26	9,68	10,30	24M	4.299
05/07/2021	-1,73%	-0,18	10,22	10,40	10,22	10,54	9M	1.958
02/07/2021	0,29%	0,03	10,40	10,41	10,34	10,53	11M	1.944
01/07/2021	0,97%	0,10	10,37	10,27	10,25	10,52	32M	2.438
30/06/2021	-1,15%	-0,12	10,27	10,37	10,22	10,45	10M	2.737
29/06/2021	-0,95%	-0,10	10,39	10,47	10,01	10,52	26M	4.492
28/06/2021	-0,66%	-0,07	10,49	10,56	10,29	10,60	14M	3.308
25/06/2021	-0,47%	-0,05	10,56	10,64	10,41	10,72	17M	2.705
24/06/2021	-0,66%	-0,07	10,61	10,74	10,40	10,84	22M	4.837
23/06/2021	-2,47%	-0,27	10,68	10,98	10,65	11,02	17M	3.927
22/06/2021	-0,45%	-0,05	10,95	11,00	10,72	11,07	21M	2.892
21/06/2021	1,85%	0,20	11,00	10,81	10,62	11,28	23M	3.929
18/06/2021	-1,01%	-0,11	10,80	10,86	10,67	11,01	14M	2.788
17/06/2021	0,93%	0,10	10,91	10,80	10,60	11,01	12M	2.082
16/06/2021	-0,46%	-0,05	10,81	10,89	10,65	10,93	9M	2.524
15/06/2021	-2,07%	-0,23	10,86	11,09	10,76	11,12	30M	3.578
14/06/2021	3,16%	0,34	11,09	10,74	10,64	11,17	24M	5.014
11/06/2021	-3,07%	-0,34	10,75	11,15	10,52	11,32	26M	6.088
10/06/2021	2,69%	0,29	11,09	10,86	10,71	11,24	19M	4.294
09/06/2021	0,75%	0,08	10,80	10,73	10,53	10,85	15M	3.039
08/06/2021	1,80%	0,19	10,72	10,51	10,45	10,73	11M	1.992
07/06/2021	-1,40%	-0,15	10,53	10,80	10,42	10,80	14M	3.173
04/06/2021	0,47%	0,05	10,68	10,70	10,49	10,84	13M	3.404
02/06/2021	0,57%	0,06	10,63	10,58	10,48	10,84	10M	2.989
01/06/2021	1,54%	0,16	10,57	10,49	10,47	10,98	29M	3.965
31/05/2021	-0,10%	-0,01	10,41	10,44	10,27	10,57	11M	2.761
28/05/2021	-1,23%	-0,13	10,42	10,59	10,35	10,75	12M	2.411
27/05/2021	0,96%	0,10	10,55	10,55	10,41	10,63	10M	2.895
26/05/2021	-3,42%	-0,37	10,45	10,88	10,40	10,92	19M	3.673
25/05/2021	0,28%	0,03	10,82	10,79	10,60	11,18	16M	3.538
24/05/2021	5,47%	0,56	10,79	10,20	10,15	11,00	22M	5.977
21/05/2021	-2,01%	-0,21	10,23	10,45	10,16	10,59	19M	3.001
20/05/2021	-0,76%	-0,08	10,44	10,56	10,36	10,74	17M	3.300
19/05/2021	-5,14%	-0,57	10,52	10,76	10,46	10,94	28M	7.089
18/05/2021	2,02%	0,22	11,09	10,90	10,39	11,21	27M	6.225
17/05/2021	-8,19%	-0,97	10,87	11,49	10,64	11,66	36M	6.874
14/05/2021	4,04%	0,46	11,84	11,68	11,30	12,20	26M	5.764
13/05/2021	-2,98%	-0,35	11,38	11,78	11,13	12,09	27M	5.862
12/05/2021	-10,73%	-1,41	11,73	12,83	11,59	12,98	44M	10.715
11/05/2021	-2,95%	-0,40	13,14	13,33	12,88	13,37	16M	4.136
10/05/2021	0,59%	0,08	13,54	13,35	12,67	13,78	23M	5.107
07/05/2021	-2,53%	-0,35	13,46	13,82	13,24	13,96	16M	3.397
06/05/2021	-3,36%	-0,48	13,81	14,30	13,52	14,30	15M	3.247
05/05/2021	-1,38%	-0,20	14,29	14,55	14,10	14,74	11M	2.382
04/05/2021	-1,09%	-0,16	14,49	14,67	14,07	14,98	24M	3.056
03/05/2021	1,67%	0,24	14,65	14,48	14,43	14,93	18M	4.920
30/04/2021	4,19%	0,58	14,41	13,86	13,64	14,64	61M	10.648
29/04/2021	3,67%	0,49	13,83	13,44	13,02	13,86	17M	3.724
28/04/2021	-7,43%	-1,07	13,34	14,40	13,31	14,44	28M	5.747
27/04/2021	5,26%	0,72	14,41	13,66	13,41	14,55	20M	4.457
26/04/2021	2,47%	0,33	13,69	13,36	13,11	13,79	14M	4.246
23/04/2021	2,77%	0,36	13,36	13,13	12,95	13,36	12M	2.241
22/04/2021	-3,63%	-0,49	13,00	13,52	12,92	13,71	22M	5.665
20/04/2021	-1,39%	-0,19	13,49	13,85	13,15	13,88	14M	4.700
19/04/2021	1,33%	0,18	13,68	13,60	13,52	14,17	21M	4.756
16/04/2021	3,69%	0,48	13,50	13,15	12,84	13,62	17M	2.885
15/04/2021	-2,47%	-0,33	13,02	13,54	12,83	13,54	17M	3.498
14/04/2021	-0,30%	-0,04	13,35	13,60	13,17	13,76	18M	3.113
13/04/2021	2,29%	0,30	13,39	13,00	12,91	13,60	22M	4.041
12/04/2021	1,08%	0,14	13,09	13,00	12,78	13,23	17M	2.840
09/04/2021	0,70%	0,09	12,95	12,76	12,55	13,29	25M	3.230
08/04/2021	2,06%	0,26	12,86	12,82	12,63	13,45	30M	4.955
07/04/2021	0,40%	0,05	12,60	12,68	12,15	12,76	42M	5.684
06/04/2021	5,55%	0,66	12,55	11,89	11,62	12,78	41M	7.722
05/04/2021	11,85%	1,26	11,89	11,01	11,01	11,89	45M	7.907
01/04/2021	1,24%	0,13	10,63	10,75	10,27	10,85	16M	3.088
31/03/2021	-3,49%	-0,38	10,50	10,50	10,12	11,14	51M	8.672
30/03/2021	2,16%	0,23	10,88	10,73	10,72	11,23	35M	9.275
29/03/2021	3,90%	0,40	10,65	10,21	10,01	11,08	31M	5.670
26/03/2021	0,00%	0,00	10,25	10,25	9,72	10,62	46M	5.217
25/03/2021	2,09%	0,21	10,25	9,99	9,88	10,63	20M	5.576
24/03/2021	-5,64%	-0,60	10,04	10,74	10,04	10,90	14M	3.062
23/03/2021	-0,56%	-0,06	10,64	10,67	10,57	10,96	7M	1.965
22/03/2021	-1,65%	-0,18	10,70	10,88	10,64	11,18	11M	2.575
19/03/2021	-1,18%	-0,13	10,88	11,01	10,81	11,25	13M	2.596
18/03/2021	-4,26%	-0,49	11,01	11,29	10,90	11,38	11M	2.942
17/03/2021	-1,96%	-0,23	11,50	11,60	11,11	11,70	17M	3.627
16/03/2021	2,00%	0,23	11,73	11,41	11,27	12,18	25M	4.816
15/03/2021	0,26%	0,03	11,50	11,50	11,07	11,89	19M	5.548
12/03/2021	-6,14%	-0,75	11,47	11,85	11,33	12,09	26M	6.155
11/03/2021	12,32%	1,34	12,22	11,05	10,15	12,22	68M	14.872
10/03/2021	-2,42%	-0,27	10,88	11,15	10,43	11,57	63M	12.334
09/03/2021	-7,08%	-0,85	11,15	12,21	11,01	12,36	51M	12.649
08/03/2021	-14,22%	-1,99	12,00	13,70	11,82	13,70	41M	11.294
05/03/2021	0,65%	0,09	13,99	13,76	13,31	14,32	30M	6.401
04/03/2021	-1,35%	-0,19	13,90	14,28	13,58	14,49	27M	7.203
03/03/2021	-5,12%	-0,76	14,09	14,73	13,38	14,90	41M	7.237
02/03/2021	-1,00%	-0,15	14,85	14,96	14,11	15,41	29M	6.266
01/03/2021	1,28%	0,19	15,00	15,10	14,18	15,49	37M	6.520
26/02/2021	-6,56%	-1,04	14,81	16,04	14,81	16,23	27M	5.241
25/02/2021	-8,91%	-1,55	15,85	17,41	15,71	17,62	37M	6.446
24/02/2021	-1,64%	-0,29	17,40	17,76	17,13	18,21	32M	6.473
23/02/2021	5,11%	0,86	17,69	16,84	16,04	17,69	45M	8.480
22/02/2021	5,98%	0,95	16,83	15,14	14,60	17,43	60M	9.799
19/02/2021	-3,52%	-0,58	15,88	16,46	15,75	16,61	29M	4.832
18/02/2021	0,92%	0,15	16,46	16,25	15,76	16,99	36M	6.629
17/02/2021	-6,80%	-1,19	16,31	17,01	16,12	17,01	49M	6.887
12/02/2021	-2,18%	-0,39	17,50	17,83	17,29	17,88	15M	2.313
11/02/2021	0,79%	0,14	17,89	18,21	17,00	18,46	38M	6.592
10/02/2021	-7,65%	-1,47	17,75	19,61	17,71	20,12	61M	8.577
09/02/2021	5,84%	1,06	19,22	18,20	18,20	19,44	58M	6.595
08/02/2021	-7,06%	-1,38	18,16	19,32	17,52	19,48	72M	8.226
05/02/2021	-6,51%	-1,36	19,54	21,19	19,41	21,74	85M	13.698
04/02/2021	10,00%	1,90	20,90	19,19	19,15	21,00	125M	15.010
03/02/2021	7,71%	1,36	19,00	17,83	17,41	19,33	60M	10.063
02/02/2021	5,31%	0,89	17,64	17,43	16,95	18,46	53M	7.802
01/02/2021	5,68%	0,90	16,75	16,09	15,94	16,99	29M	4.987
29/01/2021	-3,35%	-0,55	15,85	16,35	15,75	16,73	15M	2.926
28/01/2021	2,12%	0,34	16,40	16,21	15,69	16,74	19M	2.530
27/01/2021	0,12%	0,02	16,06	16,04	15,80	16,76	40M	5.457
26/01/2021	-0,12%	-0,02	16,04	16,04	15,67	16,40	18M	4.365
22/01/2021	-0,25%	-0,04	16,06	16,25	15,62	17,20	57M	11.620
21/01/2021	0,00%	0,00	16,10	16,45	15,90	17,10	39M	7.220
20/01/2021	6,76%	1,02	16,10	15,54	15,43	16,10	30M	5.903
19/01/2021	-3,02%	-0,47	15,08	16,41	15,08	16,43	26M	5.906
18/01/2021	0,00%	0,00	15,55	15,63	15,02	16,07	18M	3.968
15/01/2021	1,37%	0,21	15,55	15,14	14,85	16,80	52M	8.816
14/01/2021	10,20%	1,42	15,34	13,95	13,48	15,77	40M	6.565
13/01/2021	3,88%	0,52	13,92	13,81	12,81	14,27	28M	5.730
12/01/2021	11,67%	1,40	13,40	12,19	11,94	13,59	36M	9.867
11/01/2021	-3,77%	-0,47	12,00	12,36	11,90	12,62	6M	2.726
08/01/2021	6,49%	0,76	12,47	12,16	11,90	12,50	20M	1.368
07/01/2021	-	-	11,71	12,68	11,71	12,74	9M	2.323

Date,Open,High,Low,Close,Volume
22-Jul-21,9.51,9.56,9.27,9.39,14197796
21-Jul-21,9.72,9.78,9.33,9.52,15301703
20-Jul-21,9.85,10.05,9.55,9.69,17005366
19-Jul-21,10.00,10.09,9.72,9.82,20994001
16-Jul-21,10.42,10.72,10.12,10.22,26072894
15-Jul-21,9.88,10.70,9.61,10.41,47664533
14-Jul-21,9.64,10.26,9.50,10.02,41204418
13-Jul-21,9.50,9.78,9.50,9.55,45306909
12-Jul-21,9.63,9.73,9.18,9.26,24400670
08-Jul-21,9.79,9.81,9.34,9.59,21746613
07-Jul-21,10.03,10.08,9.87,9.92,19874535
06-Jul-21,10.26,10.30,9.68,9.95,23517753
05-Jul-21,10.40,10.54,10.22,10.22,9270035
02-Jul-21,10.41,10.53,10.34,10.40,11143135
01-Jul-21,10.27,10.52,10.25,10.37,31696815
30-Jun-21,10.37,10.45,10.22,10.27,10105854
29-Jun-21,10.47,10.52,10.01,10.39,25842487
28-Jun-21,10.56,10.60,10.29,10.49,13774994
25-Jun-21,10.64,10.72,10.41,10.56,16992198
24-Jun-21,10.74,10.84,10.40,10.61,21970673
23-Jun-21,10.98,11.02,10.65,10.68,17294834
22-Jun-21,11.00,11.07,10.72,10.95,20846962
21-Jun-21,10.81,11.28,10.62,11.00,23464012
18-Jun-21,10.86,11.01,10.67,10.80,14232516
17-Jun-21,10.80,11.01,10.60,10.91,12113747
16-Jun-21,10.89,10.93,10.65,10.81,9448117
15-Jun-21,11.09,11.12,10.76,10.86,29511862
14-Jun-21,10.74,11.17,10.64,11.09,24475885
11-Jun-21,11.15,11.32,10.52,10.75,25754169
10-Jun-21,10.86,11.24,10.71,11.09,19205378
09-Jun-21,10.73,10.85,10.53,10.80,14585636
08-Jun-21,10.51,10.73,10.45,10.72,11402046
07-Jun-21,10.80,10.80,10.42,10.53,13902192
04-Jun-21,10.70,10.84,10.49,10.68,12946752
02-Jun-21,10.58,10.84,10.48,10.63,10478992
01-Jun-21,10.49,10.98,10.47,10.57,28918717
31-May-21,10.44,10.57,10.27,10.41,10707502
28-May-21,10.59,10.75,10.35,10.42,11765334
27-May-21,10.55,10.63,10.41,10.55,10222511
26-May-21,10.88,10.92,10.40,10.45,18845497
25-May-21,10.79,11.18,10.60,10.82,15663906
24-May-21,10.20,11.00,10.15,10.79,21705233
21-May-21,10.45,10.59,10.16,10.23,18638107
20-May-21,10.56,10.74,10.36,10.44,17181846
19-May-21,10.76,10.94,10.46,10.52,27661985
18-May-21,10.90,11.21,10.39,11.09,26544941
17-May-21,11.49,11.66,10.64,10.87,36156303
14-May-21,11.68,12.20,11.30,11.84,26401540
13-May-21,11.78,12.09,11.13,11.38,26675482
12-May-21,12.83,12.98,11.59,11.73,44398280
11-May-21,13.33,13.37,12.88,13.14,16358339
10-May-21,13.35,13.78,12.67,13.54,22501623
07-May-21,13.82,13.96,13.24,13.46,16341121
06-May-21,14.30,14.30,13.52,13.81,15257363
05-May-21,14.55,14.74,14.10,14.29,11061459
04-May-21,14.67,14.98,14.07,14.49,23964432
03-May-21,14.48,14.93,14.43,14.65,18072473
30-Apr-21,13.86,14.64,13.64,14.41,60771141
29-Apr-21,13.44,13.86,13.02,13.83,16705253
28-Apr-21,14.40,14.44,13.31,13.34,28378699
27-Apr-21,13.66,14.55,13.41,14.41,19631456
26-Apr-21,13.36,13.79,13.11,13.69,14040868
23-Apr-21,13.13,13.36,12.95,13.36,12193573
22-Apr-21,13.52,13.71,12.92,13.00,22050448
20-Apr-21,13.85,13.88,13.15,13.49,13778764
19-Apr-21,13.60,14.17,13.52,13.68,20961226
16-Apr-21,13.15,13.62,12.84,13.50,17072735
15-Apr-21,13.54,13.54,12.83,13.02,17142008
14-Apr-21,13.60,13.76,13.17,13.35,17713412
13-Apr-21,13.00,13.60,12.91,13.39,21729244
12-Apr-21,13.00,13.23,12.78,13.09,17152248
09-Apr-21,12.76,13.29,12.55,12.95,25110474
08-Apr-21,12.82,13.45,12.63,12.86,29800703
07-Apr-21,12.68,12.76,12.15,12.60,42075515
06-Apr-21,11.89,12.78,11.62,12.55,40549536
05-Apr-21,11.01,11.89,11.01,11.89,44568678
01-Apr-21,10.75,10.85,10.27,10.63,16159241
31-Mar-21,10.50,11.14,10.12,10.50,51059046
30-Mar-21,10.73,11.23,10.72,10.88,35448270
29-Mar-21,10.21,11.08,10.01,10.65,30992479
26-Mar-21,10.25,10.62,9.72,10.25,45794686
25-Mar-21,9.99,10.63,9.88,10.25,20232134
24-Mar-21,10.74,10.90,10.04,10.04,13985690
23-Mar-21,10.67,10.96,10.57,10.64,7313672
22-Mar-21,10.88,11.18,10.64,10.70,10670994
19-Mar-21,11.01,11.25,10.81,10.88,12903147
18-Mar-21,11.29,11.38,10.90,11.01,10607277
17-Mar-21,11.60,11.70,11.11,11.50,17007406
16-Mar-21,11.41,12.18,11.27,11.73,25367584
15-Mar-21,11.50,11.89,11.07,11.50,19345155
12-Mar-21,11.85,12.09,11.33,11.47,25634086
11-Mar-21,11.05,12.22,10.15,12.22,67756753
10-Mar-21,11.15,11.57,10.43,10.88,63113853
09-Mar-21,12.21,12.36,11.01,11.15,51252752
08-Mar-21,13.70,13.70,11.82,12.00,40980246
05-Mar-21,13.76,14.32,13.31,13.99,30472661
04-Mar-21,14.28,14.49,13.58,13.90,27350920
03-Mar-21,14.73,14.90,13.38,14.09,41340882
02-Mar-21,14.96,15.41,14.11,14.85,28749930
01-Mar-21,15.10,15.49,14.18,15.00,37418960
26-Feb-21,16.04,16.23,14.81,14.81,27160044
25-Feb-21,17.41,17.62,15.71,15.85,36964568
24-Feb-21,17.76,18.21,17.13,17.40,32016366
23-Feb-21,16.84,17.69,16.04,17.69,45142960
22-Feb-21,15.14,17.43,14.60,16.83,59883585
19-Feb-21,16.46,16.61,15.75,15.88,28662627
18-Feb-21,16.25,16.99,15.76,16.46,36176627
17-Feb-21,17.01,17.01,16.12,16.31,49215977
12-Feb-21,17.83,17.88,17.29,17.50,15179924
11-Feb-21,18.21,18.46,17.00,17.89,38196471
10-Feb-21,19.61,20.12,17.71,17.75,60793401
09-Feb-21,18.20,19.44,18.20,19.22,58184369
08-Feb-21,19.32,19.48,17.52,18.16,71613518
05-Feb-21,21.19,21.74,19.41,19.54,84908295
04-Feb-21,19.19,21.00,19.15,20.90,125343389
03-Feb-21,17.83,19.33,17.41,19.00,60491526
02-Feb-21,17.43,18.46,16.95,17.64,53451309
01-Feb-21,16.09,16.99,15.94,16.75,29022047
29-Jan-21,16.35,16.73,15.75,15.85,15017847
28-Jan-21,16.21,16.74,15.69,16.40,18846151
27-Jan-21,16.04,16.76,15.80,16.06,39607878
26-Jan-21,16.04,16.40,15.67,16.04,17879039
22-Jan-21,16.25,17.20,15.62,16.06,56530234
21-Jan-21,16.45,17.10,15.90,16.10,39211681
20-Jan-21,15.54,16.10,15.43,16.10,30069044
19-Jan-21,16.41,16.43,15.08,15.08,25979537
18-Jan-21,15.63,16.07,15.02,15.55,17888808
15-Jan-21,15.14,16.80,14.85,15.55,52330600
14-Jan-21,13.95,15.77,13.48,15.34,40495004
13-Jan-21,13.81,14.27,12.81,13.92,28455921
12-Jan-21,12.19,13.59,11.94,13.40,36087493
11-Jan-21,12.36,12.62,11.90,12.00,6355072
08-Jan-21,12.16,12.50,11.90,12.47,20376978
07-Jan-21,12.68,12.74,11.71,11.71,8896745

*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: ENJU3

cotações, gráficos e mais...