ENAT3 (ENAUTA PART ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
07/05/2114,2714,2714,1314,3714,023.8071.318.70018.729.238
06/05/2114,1914,1914,3114,4013,824.6041.697.70023.922.168
05/05/2114,3614,3614,3814,6814,217.0611.842.50026.546.567
04/05/2114,3714,3714,5914,7414,346.8071.984.70028.816.451
03/05/2114,6114,6115,0215,0614,478.2402.310.00033.971.719
30/04/2115,1915,0015,2415,3714,885.5821.964.40029.858.428
29/04/2115,4315,2415,6716,1015,244.5031.376.50021.738.485
28/04/2115,7315,5315,4615,6615,294.0211.327.30020.785.532
27/04/2115,5515,3615,7615,9315,225.2231.713.00026.864.899
26/04/2115,9315,7316,0516,0915,623.9661.331.50021.283.166
23/04/2116,2516,0516,2516,4415,944.3031.351.20022.152.926
22/04/2116,3916,1816,9717,0016,188.1012.335.20038.875.633
20/04/2117,0416,8317,3917,5716,775.3391.784.30030.808.909
19/04/2117,6117,3916,8817,7716,817.8912.484.70043.992.577
16/04/2117,0216,8116,9217,1616,793.5481.395.20023.881.932
15/04/2117,1016,8917,1817,2216,805.3511.255.40021.512.161
14/04/2117,1716,9617,3417,4316,757.9162.052.60035.281.570
13/04/2117,2016,9817,3417,5816,907.3062.200.80038.163.217
12/04/2117,5617,3416,5917,3416,4010.0093.212.40055.360.918
09/04/2116,5816,3716,4716,9616,118.4522.301.20038.187.468