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 > >>
29/04/2024	0	-0,18%	3,434	3,392	3,44	3,412
26/04/2024	120.824	-0,18%	3,434	3,392	3,44	3,412
25/04/2024	666.441	-1,50%	3,452	3,37	3,48	3,412
24/04/2024	269.238	2,48%	3,396	3,314	3,474	3,466
23/04/2024	666.514	5,56%	3,396	3,356	3,498	3,382
22/04/2024	163.197	4,30%	3,144	3,128	3,224	3,204
19/04/2024	74.811	0,33%	3,00	2,98	3,078	3,072
18/04/2024	80.524	-0,65%	3,078	3,036	3,08	3,062
17/04/2024	49.434	-0,19%	3,083	3,076	3,108	3,082
16/04/2024	162.092	-0,26%	3,074	3,036	3,116	3,088
15/04/2024	109.345	-1,15%	3,116	3,07	3,131	3,096
12/04/2024	88.259	-0,06%	3,154	3,132	3,176	3,132
11/04/2024	139.262	-1,39%	3,155	3,13	3,166	3,134
10/04/2024	293.949	-2,52%	3,274	3,116	3,274	3,178
09/04/2024	127.240	-0,37%	3,264	3,26	3,288	3,26
08/04/2024	63.576	-0,79%	3,297	3,26	3,298	3,272
05/04/2024	89.355	-1,17%	3,328	3,242	3,328	3,298
04/04/2024	160.235	1,24%	3,31	3,29	3,338	3,337
03/04/2024	124.613	1,17%	3,269	3,258	3,307	3,296
02/04/2024	265.319	1,09%	3,224	3,22	3,266	3,258
01/04/2024	0	0,59%	3,204	3,188	3,234	3,223
28/03/2024	333.753	0,59%	3,204	3,188	3,234	3,223
27/03/2024	260.909	0,53%	3,182	3,178	3,218	3,204
26/03/2024	269.663	1,82%	3,138	3,118	3,192	3,187
25/03/2024	165.721	0,32%	3,121	3,076	3,148	3,13
22/03/2024	156.021	2,90%	3,036	3,034	3,134	3,12
21/03/2024	237.704	3,06%	2,972	2,944	3,049	3,032
20/03/2024	243.084	3,45%	2,852	2,852	2,97	2,942
19/03/2024	69.726	0,39%	2,822	2,814	2,846	2,844
18/03/2024	82.284	0,32%	2,834	2,814	2,849	2,833
15/03/2024	156.437	-0,07%	2,84	2,808	2,84	2,824
14/03/2024	113.322	-1,05%	2,854	2,816	2,858	2,826
13/03/2024	62.365	-0,28%	2,89	2,838	2,89	2,856
12/03/2024	126.709	-0,76%	2,884	2,852	2,894	2,864
11/03/2024	57.431	-1,03%	2,908	2,862	2,924	2,886
08/03/2024	76.996	1,92%	2,86	2,86	2,92	2,916
07/03/2024	212.883	2,47%	2,78	2,77	2,866	2,861
06/03/2024	116.932	-0,14%	2,792	2,778	2,808	2,792
05/03/2024	162.031	-1,55%	2,832	2,784	2,832	2,796
04/03/2024	160.136	-1,05%	2,887	2,808	2,887	2,84
01/03/2024	211.127	0,42%	2,806	2,806	2,922	2,87
29/02/2024	417.512	-3,18%	2,95	2,73	3,037	2,858
28/02/2024	136.540	3,33%	2,884	2,868	2,96	2,952
27/02/2024	150.997	-1,35%	2,886	2,812	2,888	2,857
26/02/2024	252.747	4,02%	2,81	2,804	2,899	2,896
23/02/2024	84.047	-0,22%	2,792	2,744	2,792	2,784
22/02/2024	74.483	-1,20%	2,844	2,782	2,844	2,79
21/02/2024	72.058	0,43%	2,816	2,797	2,828	2,824
20/02/2024	58.661	-0,28%	2,814	2,798	2,818	2,812
19/02/2024	31.476	0,00%	2,846	2,812	2,848	2,82
16/02/2024	75.197	0,54%	2,816	2,805	2,826	2,82
15/02/2024	28.258	0,65%	2,782	2,782	2,819	2,805
14/02/2024	67.632	-1,80%	2,822	2,786	2,822	2,787
13/02/2024	45.152	-1,39%	2,891	2,828	2,891	2,838
12/02/2024	44.842	0,56%	2,891	2,855	2,902	2,878
09/02/2024	114.656	-1,04%	2,89	2,844	2,894	2,862
08/02/2024	88.489	-1,03%	2,936	2,88	2,936	2,892
07/02/2024	49.606	-0,14%	2,934	2,916	2,94	2,922
06/02/2024	137.969	2,96%	2,872	2,872	2,928	2,926
05/02/2024	81.417	-0,98%	2,866	2,828	2,879	2,842
02/02/2024	53.219	-1,58%	2,912	2,861	2,92	2,87
01/02/2024	38.736	-0,68%	2,928	2,916	2,958	2,916
31/01/2024	51.252	0,38%	2,916	2,912	2,944	2,936
30/01/2024	96.563	1,70%	2,902	2,884	2,928	2,925
29/01/2024	52.674	-0,90%	2,91	2,862	2,914	2,876
26/01/2024	109.417	-2,16%	2,964	2,893	2,964	2,902
25/01/2024	89.308	0,85%	2,944	2,916	2,972	2,966
24/01/2024	73.601	2,12%	2,906	2,878	2,958	2,941
23/01/2024	183.857	2,27%	2,849	2,823	2,905	2,88
22/01/2024	99.575	3,19%	2,734	2,724	2,824	2,816
19/01/2024	58.848	-0,33%	2,76	2,722	2,762	2,729
18/01/2024	103.775	0,96%	2,706	2,685	2,742	2,738
17/01/2024	119.768	-0,59%	2,702	2,684	2,714	2,712
16/01/2024	195.951	-1,66%	2,768	2,726	2,77	2,728
15/01/2024	28.148	0,65%	2,756	2,756	2,786	2,774
12/01/2024	88.672	0,58%	2,76	2,75	2,782	2,756
11/01/2024	69.291	-0,36%	2,756	2,734	2,802	2,74
10/01/2024	109.512	-0,15%	2,764	2,74	2,77	2,75
09/01/2024	34.259	-1,78%	2,802	2,754	2,802	2,754
08/01/2024	36.332	-0,21%	2,794	2,764	2,816	2,804
05/01/2024	26.038	-1,13%	2,826	2,794	2,826	2,81
04/01/2024	72.808	1,43%	2,802	2,80	2,844	2,842
03/01/2024	55.350	-0,71%	2,875	2,796	2,875	2,802
02/01/2024	55.665	-0,07%	2,85	2,822	2,888	2,822
29/12/2023	62.840	-2,62%	2,908	2,822	2,908	2,824
28/12/2023	70.974	-0,48%	2,934	2,886	2,948	2,90
27/12/2023	226.896	0,73%	2,89	2,868	2,94	2,914
26/12/2023	77.662	-1,26%	2,922	2,893	2,948	2,893
22/12/2023	77.662	-1,26%	2,922	2,893	2,948	2,893
21/12/2023	51.923	-0,34%	2,921	2,915	2,94	2,93
20/12/2023	90.379	1,73%	2,904	2,884	2,94	2,94
19/12/2023	76.470	1,12%	2,856	2,856	2,924	2,89
18/12/2023	36.750	-1,11%	2,878	2,836	2,886	2,858
15/12/2023	105.672	0,00%	2,916	2,874	2,916	2,89
14/12/2023	30.473	0,21%	2,95	2,886	2,952	2,89
13/12/2023	53.998	-0,62%	2,908	2,884	2,94	2,884
12/12/2023	34.395	-1,83%	2,946	2,894	2,95	2,902
11/12/2023	24.583	0,00%	2,954	2,943	2,983	2,956
08/12/2023	250.700	0,07%	2,962	2,954	3,003	2,956
07/12/2023	124.698	0,00%	2,938	2,912	2,96	2,954