ENBR3 (ENERGIAS BR 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
14/04/2118,6018,6019,0819,1418,5517.4324.859.60090.999.631
13/04/2119,0119,0118,9219,1318,779.0592.435.60046.249.276
12/04/2118,9518,9518,8219,0218,739.7772.411.50045.575.983
09/04/2119,6118,8818,9019,0618,8318.2963.712.40072.956.198
08/04/2119,7018,9718,9819,1418,9011.8023.610.20071.212.309
07/04/2119,6918,9619,0719,2318,8314.3002.979.40058.821.599
06/04/2119,8119,0719,1819,3119,029.7023.202.60063.679.157
05/04/2119,8819,1419,1219,2919,1010.2322.447.30048.719.004
01/04/2119,7218,9919,0819,3118,8913.7263.263.70064.635.440
31/03/2119,7919,0519,0619,2018,9211.9592.573.40050.936.966
30/03/2119,7819,0418,5719,1618,5017.1233.740.50073.448.347
29/03/2119,3218,6018,6818,7918,4718.5113.243.40062.700.824
26/03/2119,4118,6918,6118,8418,4813.0443.052.80059.245.434
25/03/2119,3218,6018,1718,8118,0716.3294.379.50084.420.471
24/03/2118,9218,2218,6318,7218,1611.8772.979.20057.011.469
23/03/2119,3018,5818,7318,9218,559.9872.761.60053.765.954
22/03/2119,5018,7718,7519,0218,638.2061.582.40030.900.334
19/03/2119,5518,8218,5118,9118,4212.7873.937.80076.721.598
18/03/2119,2318,5118,6518,7818,2817.7054.076.90078.348.499
17/03/2119,4018,6818,2718,7118,1318.7234.069.10078.109.127