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
24/02/2168,6468,6467,7069,1367,437.4501.230.20084.419.096
23/02/2168,4168,4168,7769,2567,328.4821.145.10078.063.883
22/02/2168,2468,2467,3469,2666,3114.541 135.999.742
19/02/2169,4569,4569,7770,2568,389.1641.689.200116.921.072
18/02/2169,7269,7269,5770,3268,6210.9181.439.00099.729.028
17/02/2169,8669,8672,2472,2969,528.8971.716.900121.065.492
12/02/2172,2572,2572,6172,9671,333.328770.30055.410.717
11/02/2172,7572,7573,0473,6371,417.2311.098.80079.629.691
10/02/2172,8372,8374,3474,3471,1212.8182.414.600174.679.105
09/02/2174,0174,0173,6675,3073,456.7772.305.700171.948.998
08/02/2174,4574,4573,7575,4473,269.7331.634.000121.503.910
05/02/2173,7573,7573,0674,2472,685.227801.00058.971.471
04/02/2172,9372,9373,0874,5072,307.2503.975.700291.541.221
03/02/2173,0873,0872,3174,0771,2414.3392.228.900162.273.366
02/02/2172,0072,0071,5075,1771,5023.6394.263.100311.960.101
01/02/2171,0671,0663,1172,2063,1122.8474.776.400327.250.527
29/01/2162,6062,6066,2567,0461,999.5891.746.500112.371.042
28/01/2165,7465,7464,0066,2663,227.4691.138.00074.150.634
27/01/2163,8563,8563,8464,6663,066.3381.012.60064.688.963
26/01/2163,9063,9064,0465,9063,687.9841.218.70078.835.496