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

Ibovespa

Desconectado
  • 120.934
  • keyboard_arrow_down0,14%
  • 25,91B
  • 19/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/04/2117,6117,6117,0918,0017,027.8912.484.70043.992.577
16/04/2117,0217,0217,1317,3817,003.5481.395.20023.881.932
15/04/2117,1017,1017,4017,4417,015.3511.255.40021.512.161
14/04/2117,1717,1717,5617,6516,967.9162.052.60035.281.570
13/04/2117,2017,2017,5617,8017,117.3062.200.80038.163.217
12/04/2117,5617,5616,8017,5616,6110.0093.212.40055.360.918
09/04/2116,5816,5816,6817,1716,318.4522.301.20038.187.468
08/04/2116,5116,5116,7316,8216,274.8001.276.50021.106.604
07/04/2116,6916,6916,5416,8516,366.6851.637.80027.252.921
06/04/2116,5416,5416,0016,6515,936.3662.098.00034.339.727
05/04/2115,9615,9615,5116,2015,498.5062.490.70039.768.788
01/04/2115,4315,4315,2315,6914,5613.2724.650.90070.875.568
31/03/2115,8015,8015,7916,1815,516.5851.944.10030.800.436
30/03/2115,7315,7315,4715,8015,393.304990.30015.536.942
29/03/2115,5015,5015,4015,6115,322.517746.40011.523.227
26/03/2115,4815,4815,6915,8515,114.8041.991.60030.758.013
25/03/2115,5815,5815,4815,6315,074.8242.011.40030.844.870
24/03/2115,4915,4915,0915,7514,829.3273.091.60047.461.752
23/03/2115,0215,0215,4815,4814,896.2152.092.40031.770.878
22/03/2115,7015,7015,7815,8815,325.4981.341.60020.863.154