ENAT3 (ENAUTA PART) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/01/2018,4018,4018,4718,5417,854.1441.210.00022.092.103
22/01/2018,4918,4918,6218,6918,126.0311.342.60024.719.323
21/01/2018,5418,5418,2518,6618,184.2801.155.50021.386.571
20/01/2018,4918,4918,2518,4917,823.505772.20014.020.517
17/01/2018,2618,2617,8018,2617,454.6161.036.00018.531.275
16/01/2017,8017,8018,3518,3517,515.7941.403.60025.164.447
15/01/2018,2018,2017,4418,3917,448.1021.940.10034.897.412
14/01/2017,4017,4017,3217,4417,083.084781.00013.464.036
13/01/2017,3917,3916,8017,5116,804.1491.179.00020.367.234
10/01/2016,7316,7316,3517,4016,136.8381.912.80032.563.407
09/01/2016,3016,3017,1017,1716,306.0361.623.10027.014.400
08/01/2017,0817,0817,2917,4416,783.796889.80015.214.229
07/01/2017,2817,2817,2117,5217,143.955893.10015.501.383
06/01/2017,2017,2017,3917,8017,067.1121.659.10028.841.230
03/01/2017,4317,4317,4117,5516,918.2472.435.50041.854.837
02/01/2017,0917,0916,0617,1415,974.3921.240.70020.635.167
30/12/1916,0016,0015,9116,1915,864.249934.50014.979.940
27/12/1915,8815,8816,2416,2415,604.307977.90015.461.279
26/12/1916,1316,1315,8916,2515,793.169912.00014.647.974
23/12/1915,8915,8915,2015,8914,914.7972.560.70039.421.600