Ence Energia Y Celulosa SA (ENC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21-11-2024	159.423	-0,89%	2,908	2,852	2,922	2,882
20-11-2024	116.910	-1,39%	2,982	2,892	2,982	2,908
19-11-2024	187.645	-0,64%	2,986	2,918	2,986	2,949
18-11-2024	179.427	4,73%	2,948	2,91	2,985	2,968
15-11-2024	123.730	1,61%	2,774	2,774	2,836	2,834
14-11-2024	112.136	1,42%	2,752	2,746	2,792	2,789
13-11-2024	188.866	0,37%	2,732	2,724	2,75	2,75
12-11-2024	199.762	-2,14%	2,77	2,732	2,778	2,74
11-11-2024	161.142	-0,57%	2,836	2,794	2,836	2,80
08-11-2024	106.989	-1,54%	2,86	2,815	2,864	2,816
07-11-2024	112.026	0,85%	2,856	2,844	2,87	2,86
06-11-2024	92.026	-0,14%	2,842	2,804	2,88	2,836
05-11-2024	152.384	-1,87%	2,862	2,836	2,868	2,84
04-11-2024	146.905	-0,55%	2,918	2,878	2,924	2,894
01-11-2024	84.674	1,61%	2,877	2,866	2,912	2,91
31-10-2024	157.724	-1,38%	2,908	2,85	2,924	2,864
30-10-2024	291.487	1,86%	2,852	2,844	2,954	2,904
29-10-2024	144.706	0,07%	2,908	2,83	2,908	2,851
28-10-2024	151.916	0,28%	2,849	2,83	2,856	2,849
25-10-2024	224.513	0,25%	2,824	2,808	2,848	2,841
24-10-2024	154.201	-0,35%	2,842	2,826	2,856	2,834
23-10-2024	110.571	-0,70%	2,86	2,828	2,87	2,844
22-10-2024	91.647	0,63%	2,836	2,814	2,876	2,864
21-10-2024	107.095	0,00%	2,856	2,83	2,87	2,846
18-10-2024	283.884	-3,46%	2,946	2,824	2,946	2,846
17-10-2024	84.539	-0,74%	2,968	2,948	2,982	2,948
16-10-2024	82.437	-0,07%	2,966	2,949	2,978	2,97
15-10-2024	129.070	-0,34%	2,98	2,942	2,994	2,972
14-10-2024	44.740	-1,06%	3,02	2,979	3,028	2,982
11-10-2024	225.226	0,40%	2,991	2,978	3,04	3,014
10-10-2024	59.749	-0,10%	3,006	2,994	3,014	3,002
09-10-2024	62.266	0,84%	2,972	2,97	3,018	3,005
08-10-2024	100.818	-1,26%	2,997	2,965	3,008	2,98
07-10-2024	47.422	0,77%	3,022	2,986	3,026	3,018
04-10-2024	60.147	1,56%	2,966	2,966	3,006	2,995
03-10-2024	53.327	-1,37%	3,002	2,946	3,028	2,949
02-10-2024	51.658	-0,07%	2,98	2,962	2,998	2,99
01-10-2024	63.752	-0,37%	3,004	2,992	3,026	2,992
30-09-2024	40.230	0,60%	2,992	2,98	3,014	3,003
27-09-2024	37.683	0,30%	2,985	2,98	3,008	2,985
26-09-2024	44.820	0,88%	2,966	2,966	2,988	2,976
25-09-2024	66.110	-0,47%	2,954	2,941	2,963	2,95
24-09-2024	51.765	0,54%	2,958	2,956	2,974	2,964
23-09-2024	53.043	0,75%	2,926	2,926	2,974	2,948
20-09-2024	33.126	-2,66%	3,003	2,922	3,004	2,926
19-09-2024	103.044	2,59%	2,958	2,952	3,008	3,006
18-09-2024	299.070	-0,88%	2,96	2,926	2,96	2,928
17-09-2024	423.207	1,03%	2,94	2,924	2,968	2,954
16-09-2024	329.122	-1,15%	2,94	2,912	2,96	2,924
13-09-2024	363.319	0,54%	2,92	2,92	2,972	2,958
12-09-2024	282.923	1,45%	2,924	2,922	2,942	2,942
11-09-2024	339.040	-0,07%	2,89	2,89	2,924	2,90
10-09-2024	285.516	0,07%	2,892	2,888	2,92	2,902
09-09-2024	385.619	-0,55%	2,936	2,878	2,936	2,90
06-09-2024	425.277	0,00%	2,906	2,89	2,946	2,916
05-09-2024	457.152	0,48%	2,89	2,882	2,954	2,916
04-09-2024	796.912	-0,14%	2,886	2,862	2,94	2,902
03-09-2024	2.138.283	-6,68%	3,076	2,886	3,106	2,906
02-09-2024	230.501	0,13%	3,098	3,07	3,128	3,114
30-08-2024	386.855	0,65%	3,108	3,06	3,118	3,11
29-08-2024	262.622	0,33%	3,082	3,07	3,106	3,09
28-08-2024	196.325	-0,65%	3,104	3,074	3,106	3,08
27-08-2024	187.544	-0,77%	3,14	3,10	3,14	3,10
26-08-2024	111.354	-0,45%	3,15	3,122	3,15	3,124
23-08-2024	187.843	0,64%	3,166	3,112	3,166	3,138
22-08-2024	242.100	-0,38%	3,13	3,118	3,166	3,118
21-08-2024	188.743	0,32%	3,12	3,114	3,138	3,13
20-08-2024	134.119	-1,39%	3,16	3,114	3,164	3,12
19-08-2024	300.832	2,13%	3,098	3,096	3,17	3,164
16-08-2024	176.777	-0,64%	3,138	3,066	3,138	3,098
15-08-2024	217.250	1,23%	3,12	3,09	3,13	3,118
14-08-2024	211.497	-0,84%	3,134	3,076	3,134	3,08
13-08-2024	182.326	1,04%	3,08	3,064	3,112	3,106
12-08-2024	197.495	0,66%	3,054	3,042	3,078	3,074
09-08-2024	297.385	0,20%	3,064	3,032	3,08	3,054
08-08-2024	403.956	-0,59%	3,06	3,002	3,06	3,048
07-08-2024	297.977	0,13%	3,09	3,058	3,09	3,066
06-08-2024	369.844	0,53%	3,056	3,00	3,08	3,062
05-08-2024	1.028.015	-4,69%	3,09	3,004	3,096	3,046
02-08-2024	1.133.318	0,13%	3,196	3,158	3,258	3,196
01-08-2024	898.414	-1,66%	3,25	3,168	3,268	3,192
31-07-2024	1.080.665	4,37%	3,264	3,158	3,276	3,246
30-07-2024	337.646	-0,58%	3,12	3,082	3,13	3,11
29-07-2024	391.929	0,39%	3,124	3,10	3,14	3,128
26-07-2024	393.587	-2,75%	3,17	3,102	3,18	3,116
25-07-2024	374.019	-1,11%	3,20	3,148	3,208	3,204
24-07-2024	250.159	0,62%	3,18	3,18	3,248	3,24
23-07-2024	263.678	-0,25%	3,22	3,212	3,268	3,22
22-07-2024	592.066	2,87%	3,13	3,12	3,248	3,228
19-07-2024	1.041.580	-2,43%	3,218	3,08	3,218	3,138
18-07-2024	515.233	-1,47%	3,25	3,212	3,288	3,216
17-07-2024	398.401	-1,69%	3,31	3,244	3,342	3,264
16-07-2024	234.040	-0,18%	3,332	3,316	3,352	3,32
15-07-2024	514.263	-0,95%	3,35	3,322	3,364	3,326
12-07-2024	273.681	0,36%	3,358	3,338	3,396	3,358
11-07-2024	304.756	-0,42%	3,37	3,34	3,378	3,346
10-07-2024	340.431	0,30%	3,338	3,338	3,372	3,36
09-07-2024	245.228	-0,65%	3,398	3,35	3,398	3,35
08-07-2024	286.295	-1,03%	3,382	3,356	3,444	3,372
05-07-2024	105.226	-0,32%	3,398	3,39	3,436	3,396