Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
0 |
-0,89%
|
2,908
|
2,852
|
2,922
|
2,882
|
| 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
|
Por favor leia o