ENEV3 (ENEVA 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
13/05/2115,9915,9915,8916,2815,6423.0296.947.000111.552.921
12/05/2115,7515,7515,9916,0615,5624.1196.678.000105.510.574
11/05/2116,2016,2015,2816,3914,9332.09511.274.700178.793.868
10/05/2115,4515,4515,4015,4614,9927.0076.473.90098.959.497
07/05/2115,4115,4115,1815,5014,9624.8156.226.20095.102.339
06/05/2115,0615,0614,7315,1714,6019.3877.838.700117.282.763
05/05/2114,8314,8314,6515,0014,5820.9945.109.70075.757.244
04/05/2114,5814,5814,7214,8214,4238.1397.448.700107.967.269
03/05/2114,7014,7014,6815,0914,5145.22910.880.700160.900.266
30/04/2114,6714,6715,0615,1814,6034.99725.424.100374.339.704
29/04/2115,0815,0815,2215,3515,0216.8344.861.20073.667.068
28/04/2115,2515,2515,2915,3914,8622.5365.866.70088.697.059
27/04/2115,2715,2715,6015,7715,2014.8984.740.30072.950.493
26/04/2115,6815,6815,7515,8415,3623.3516.057.80094.280.101
23/04/2115,8515,8515,7215,9415,5626.0274.847.90076.501.723
22/04/2115,6715,6716,1416,2315,5816.9625.334.90084.317.133
20/04/2116,0416,0416,0616,2715,9614.0933.580.70057.613.091
19/04/2116,0616,0616,4516,5315,9126.4326.911.600111.689.476
16/04/2116,6616,6616,4016,7316,3114.9804.238.90070.289.183
15/04/2116,5016,5016,3616,6116,1318.3087.417.300121.679.991