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 > >>
01-07-2024	0	-5,70%	3,60	3,394	3,60	3,41
28-06-2024	286.861	-5,70%	3,60	3,394	3,60	3,41
27-06-2024	238.541	4,12%	3,478	3,438	3,628	3,616
26-06-2024	154.885	1,20%	3,434	3,418	3,524	3,473
25-06-2024	123.335	0,65%	3,424	3,41	3,438	3,432
24-06-2024	129.678	-0,18%	3,394	3,382	3,417	3,41
21-06-2024	130.256	1,31%	3,378	3,364	3,418	3,416
20-06-2024	240.327	2,15%	3,302	3,286	3,384	3,372
19-06-2024	42.867	0,21%	3,28	3,276	3,324	3,301
18-06-2024	68.571	0,95%	3,262	3,262	3,298	3,294
17-06-2024	111.682	-0,28%	3,272	3,245	3,286	3,263
14-06-2024	157.439	0,80%	3,27	3,22	3,276	3,272
13-06-2024	57.886	-1,76%	3,282	3,232	3,284	3,246
12-06-2024	25.504	0,55%	3,29	3,282	3,318	3,304
11-06-2024	100.883	-1,11%	3,319	3,266	3,328	3,286
10-06-2024	52.257	1,00%	3,254	3,254	3,324	3,323
07-06-2024	39.394	-0,78%	3,329	3,286	3,329	3,29
06-06-2024	62.227	-0,60%	3,334	3,314	3,346	3,316
05-06-2024	30.713	-0,24%	3,344	3,328	3,363	3,336
04-06-2024	84.547	-0,62%	3,375	3,306	3,396	3,344
03-06-2024	47.789	-0,50%	3,44	3,364	3,442	3,365
31-05-2024	68.288	-0,38%	3,394	3,344	3,394	3,382
30-05-2024	74.144	-0,32%	3,392	3,385	3,41	3,395
29-05-2024	84.521	-2,85%	3,478	3,39	3,49	3,406
28-05-2024	87.009	-0,06%	3,516	3,482	3,536	3,506
27-05-2024	90.486	-0,28%	3,52	3,484	3,525	3,508
24-05-2024	255.499	0,98%	3,47	3,431	3,608	3,518
23-05-2024	125.002	-0,12%	3,468	3,468	3,526	3,484
22-05-2024	172.671	0,81%	3,486	3,45	3,502	3,488
21-05-2024	56.764	-1,31%	3,488	3,416	3,488	3,46
20-05-2024	40.581	0,40%	3,522	3,502	3,532	3,506
17-05-2024	76.842	-0,85%	3,498	3,47	3,521	3,492
16-05-2024	79.431	-1,46%	3,572	3,508	3,58	3,522
15-05-2024	115.269	-0,89%	3,62	3,552	3,624	3,574
14-05-2024	193.243	2,33%	3,558	3,542	3,614	3,606
13-05-2024	89.379	2,03%	3,459	3,442	3,548	3,524
10-05-2024	74.880	0,76%	3,44	3,42	3,464	3,454
09-05-2024	233.503	0,71%	3,422	3,396	3,458	3,428
08-05-2024	130.148	0,32%	3,389	3,36	3,408	3,404
07-05-2024	295.658	-0,09%	3,387	3,358	3,396	3,393
06-05-2024	105.431	-0,12%	3,402	3,383	3,418	3,396
03-05-2024	115.545	0,89%	3,388	3,37	3,416	3,40
02-05-2024	154.466	0,51%	3,364	3,34	3,416	3,37
01-05-2024	0	-1,21%	3,392	3,332	3,394	3,353
30-04-2024	84.946	-1,21%	3,392	3,332	3,394	3,353
29-04-2024	124.052	-0,53%	3,42	3,352	3,434	3,394
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