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
28/02/2013,2913,2913,3013,4312,887.9061.655.80021.746.658
27/02/2013,5313,5313,7614,1913,438.2811.945.70026.664.754
26/02/2013,9913,9915,8515,8513,846.9672.075.10030.322.017
21/02/2016,6016,6016,3916,8616,086.7191.684.10027.878.702
20/02/2016,5316,5316,1516,8015,986.7101.672.80027.598.324
19/02/2016,0116,0116,0116,2015,822.859876.40013.995.247
18/02/2015,9715,9716,1816,2215,683.462727.90011.602.826
17/02/2016,2716,2715,3616,4315,363.8261.016.30016.344.758
14/02/2015,3515,3515,7316,0415,333.125734.70011.445.735
13/02/2015,7115,7115,7016,0715,444.237947.80015.002.714
12/02/2016,0916,0916,0016,2915,566.3951.438.50023.024.344
11/02/2015,8415,8415,5115,9915,285.3421.180.20018.530.712
10/02/2015,2815,2815,2715,8214,918.1961.690.70025.740.025
07/02/2015,2615,2616,0016,1015,266.0751.668.70025.851.089
06/02/2016,1216,1216,6516,8015,903.324902.00014.601.045
05/02/2016,6516,6516,9217,1216,363.737905.60015.057.371
04/02/2016,7216,7216,8017,1516,503.301788.20013.262.245
03/02/2016,4016,4016,3716,9316,325.1751.467.10024.421.291
31/01/2016,3016,3017,0017,0016,256.6721.700.00027.883.320
30/01/2017,0317,0316,4117,0316,216.2701.272.90021.086.467