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

Ibovespa

Desconectado
  • 120.349
  • keyboard_arrow_down2,53%
  • 26,12B
  • 15/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
15/01/2112,1612,1612,4512,5112,074.4411.333.50016.297.811
14/01/2112,5212,5212,2212,7412,217.6101.768.70022.173.529
13/01/2112,1812,1812,1712,4012,134.9241.370.30016.771.814
12/01/2112,1612,1612,4712,4812,064.9761.371.50016.793.310
11/01/2112,2912,2912,0512,5411,927.5722.046.40025.048.248
08/01/2112,0912,0912,2212,5511,968.1712.589.60031.663.505
07/01/2112,0312,0312,0912,3312,005.3651.495.30018.179.539
06/01/2111,9511,9512,4012,4311,946.8552.006.30024.419.252
05/01/2112,4012,4012,1312,4011,818.9982.678.10032.619.073
04/01/2112,0312,0311,9412,2611,816.2412.343.00028.141.231
30/12/2011,8511,8511,7011,8811,663.9191.134.50013.377.720
29/12/2011,6411,6411,6311,9711,534.8981.318.90015.495.435
28/12/2011,5111,5111,5311,8611,464.3761.445.90016.804.562
23/12/2011,4411,4411,1011,5011,073.0841.165.00013.225.977
22/12/2011,0711,0711,1111,4811,014.8731.572.80017.694.939
21/12/2011,1211,0710,8311,2010,565.8311.947.60021.427.779
18/12/2011,1911,1411,2511,2611,084.9061.333.70014.953.541
17/12/2011,2411,1911,0811,3211,055.1521.300.60014.649.934
16/12/2011,1311,0811,1711,2110,845.9061.594.60017.665.443
15/12/2011,1811,1311,1011,2711,033.8431.052.10011.753.129