Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 22/04/2026 |
62.197 |
0,41%
|
2,414
|
2,41
|
2,448
|
2,424
|
| 21/04/2026 |
69.701 |
-1,71%
|
2,481
|
2,402
|
2,481
|
2,414
|
| 20/04/2026 |
151.318 |
2,85%
|
2,388
|
2,388
|
2,458
|
2,456
|
| 17/04/2026 |
67.891 |
1,79%
|
2,356
|
2,346
|
2,39
|
2,388
|
| 16/04/2026 |
99.713 |
1,38%
|
2,326
|
2,314
|
2,398
|
2,346
|
| 15/04/2026 |
33.618 |
-0,94%
|
2,347
|
2,314
|
2,35
|
2,314
|
| 14/04/2026 |
98.230 |
2,28%
|
2,29
|
2,284
|
2,38
|
2,336
|
| 13/04/2026 |
87.251 |
-0,26%
|
2,28
|
2,26
|
2,304
|
2,284
|
| 10/04/2026 |
82.945 |
-0,78%
|
2,312
|
2,286
|
2,322
|
2,29
|
| 09/04/2026 |
51.269 |
-1,79%
|
2,344
|
2,306
|
2,35
|
2,308
|
| 08/04/2026 |
32.923 |
2,53%
|
2,366
|
2,292
|
2,366
|
2,35
|
| 07/04/2026 |
66.696 |
-0,95%
|
2,33
|
2,284
|
2,352
|
2,292
|
| 02/04/2026 |
18.590 |
-0,52%
|
2,30
|
2,30
|
2,33
|
2,314
|
| 01/04/2026 |
46.849 |
0,87%
|
2,302
|
2,30
|
2,352
|
2,326
|
| 31/03/2026 |
116.410 |
-0,17%
|
2,302
|
2,276
|
2,344
|
2,306
|
| 30/03/2026 |
101.055 |
0,96%
|
2,266
|
2,262
|
2,324
|
2,31
|
| 27/03/2026 |
61.720 |
-0,39%
|
2,292
|
2,254
|
2,297
|
2,288
|
| 26/03/2026 |
75.879 |
-0,56%
|
2,30
|
2,288
|
2,315
|
2,297
|
| 25/03/2026 |
118.260 |
2,94%
|
2,278
|
2,244
|
2,32
|
2,31
|
| 24/03/2026 |
147.052 |
-0,13%
|
2,242
|
2,19
|
2,254
|
2,244
|
| 23/03/2026 |
170.290 |
1,45%
|
2,18
|
2,14
|
2,27
|
2,242
|
| 20/03/2026 |
179.782 |
-1,78%
|
2,252
|
2,202
|
2,26
|
2,21
|
| 19/03/2026 |
103.858 |
-1,36%
|
2,25
|
2,232
|
2,281
|
2,25
|
| 18/03/2026 |
80.542 |
-0,39%
|
2,292
|
2,277
|
2,312
|
2,281
|
| 17/03/2026 |
97.752 |
-1,29%
|
2,318
|
2,286
|
2,326
|
2,29
|
| 16/03/2026 |
118.613 |
-0,26%
|
2,348
|
2,296
|
2,348
|
2,32
|
| 13/03/2026 |
72.453 |
-0,60%
|
2,331
|
2,278
|
2,358
|
2,326
|
| 12/03/2026 |
73.733 |
-0,81%
|
2,356
|
2,338
|
2,387
|
2,34
|
| 11/03/2026 |
49.215 |
-0,72%
|
2,368
|
2,337
|
2,38
|
2,359
|
| 10/03/2026 |
86.002 |
3,48%
|
2,34
|
2,296
|
2,39
|
2,376
|
| 09/03/2026 |
102.733 |
-2,22%
|
2,282
|
2,272
|
2,348
|
2,296
|
| 06/03/2026 |
65.436 |
0,34%
|
2,348
|
2,316
|
2,358
|
2,348
|
| 05/03/2026 |
66.144 |
-0,60%
|
2,335
|
2,335
|
2,394
|
2,34
|
| 04/03/2026 |
80.576 |
-1,01%
|
2,347
|
2,332
|
2,384
|
2,354
|
| 03/03/2026 |
186.607 |
-3,02%
|
2,428
|
2,352
|
2,452
|
2,378
|
| 02/03/2026 |
232.787 |
-2,93%
|
2,41
|
2,37
|
2,526
|
2,452
|
| 27/02/2026 |
86.513 |
-0,94%
|
2,56
|
2,497
|
2,562
|
2,526
|
| 26/02/2026 |
155.075 |
3,24%
|
2,487
|
2,47
|
2,564
|
2,55
|
| 25/02/2026 |
108.813 |
-0,16%
|
2,424
|
2,42
|
2,502
|
2,47
|
| 24/02/2026 |
207.012 |
0,65%
|
2,473
|
2,458
|
2,518
|
2,474
|
| 23/02/2026 |
121.869 |
0,90%
|
2,418
|
2,41
|
2,464
|
2,458
|
| 20/02/2026 |
85.431 |
0,41%
|
2,418
|
2,392
|
2,438
|
2,436
|
| 19/02/2026 |
43.437 |
-0,66%
|
2,446
|
2,424
|
2,462
|
2,426
|
| 18/02/2026 |
55.130 |
-0,49%
|
2,464
|
2,442
|
2,489
|
2,442
|
| 17/02/2026 |
164.533 |
-0,28%
|
2,463
|
2,432
|
2,477
|
2,454
|
| 16/02/2026 |
440.034 |
-5,05%
|
2,584
|
2,434
|
2,602
|
2,461
|
| 13/02/2026 |
286.860 |
0,16%
|
2,598
|
2,568
|
2,614
|
2,592
|
| 12/02/2026 |
400.488 |
-0,15%
|
2,604
|
2,56
|
2,62
|
2,588
|
| 11/02/2026 |
179.770 |
1,89%
|
2,552
|
2,506
|
2,602
|
2,592
|
| 10/02/2026 |
237.142 |
3,25%
|
2,501
|
2,464
|
2,548
|
2,544
|
| 09/02/2026 |
209.200 |
7,60%
|
2,318
|
2,29
|
2,48
|
2,464
|
| 06/02/2026 |
116.643 |
0,09%
|
2,266
|
2,242
|
2,298
|
2,29
|
| 05/02/2026 |
124.791 |
0,18%
|
2,268
|
2,242
|
2,288
|
2,288
|
| 04/02/2026 |
55.724 |
3,35%
|
2,214
|
2,208
|
2,292
|
2,284
|
| 03/02/2026 |
96.853 |
-0,45%
|
2,22
|
2,181
|
2,22
|
2,21
|
| 02/02/2026 |
134.691 |
-0,45%
|
2,217
|
2,209
|
2,238
|
2,22
|
| 30/01/2026 |
63.242 |
-0,76%
|
2,229
|
2,216
|
2,25
|
2,23
|
| 29/01/2026 |
39.861 |
-0,66%
|
2,26
|
2,226
|
2,268
|
2,247
|
| 28/01/2026 |
68.856 |
1,34%
|
2,234
|
2,221
|
2,262
|
2,262
|
| 27/01/2026 |
55.276 |
-1,67%
|
2,266
|
2,222
|
2,27
|
2,232
|
| 26/01/2026 |
71.382 |
0,89%
|
2,272
|
2,25
|
2,28
|
2,27
|
| 23/01/2026 |
49.177 |
-1,62%
|
2,274
|
2,246
|
2,287
|
2,25
|
| 22/01/2026 |
80.076 |
2,37%
|
2,252
|
2,234
|
2,29
|
2,287
|
| 21/01/2026 |
110.903 |
0,18%
|
2,23
|
2,204
|
2,238
|
2,234
|
| 20/01/2026 |
165.785 |
-1,50%
|
2,252
|
2,214
|
2,264
|
2,23
|
| 19/01/2026 |
40.028 |
-1,31%
|
2,26
|
2,24
|
2,294
|
2,264
|
| 16/01/2026 |
60.711 |
-1,04%
|
2,306
|
2,278
|
2,314
|
2,294
|
| 15/01/2026 |
71.675 |
-0,52%
|
2,33
|
2,282
|
2,33
|
2,318
|
| 14/01/2026 |
135.729 |
-0,26%
|
2,348
|
2,266
|
2,348
|
2,33
|
| 13/01/2026 |
82.899 |
-0,85%
|
2,362
|
2,312
|
2,384
|
2,336
|
| 12/01/2026 |
38.877 |
0,34%
|
2,342
|
2,314
|
2,366
|
2,356
|
| 09/01/2026 |
44.083 |
-0,42%
|
2,352
|
2,322
|
2,358
|
2,348
|
| 08/01/2026 |
40.960 |
-2,40%
|
2,404
|
2,326
|
2,416
|
2,358
|
| 07/01/2026 |
81.349 |
-0,41%
|
2,428
|
2,388
|
2,453
|
2,416
|
| 06/01/2026 |
90.652 |
-2,45%
|
2,485
|
2,426
|
2,487
|
2,426
|
| 05/01/2026 |
63.217 |
0,36%
|
2,47
|
2,436
|
2,496
|
2,487
|
| 02/01/2026 |
37.569 |
3,16%
|
2,414
|
2,40
|
2,484
|
2,478
|
| 31/12/2025 |
65.212 |
0,21%
|
2,386
|
2,372
|
2,412
|
2,402
|
| 30/12/2025 |
81.147 |
0,04%
|
2,378
|
2,378
|
2,41
|
2,397
|
| 29/12/2025 |
152.888 |
1,44%
|
2,358
|
2,318
|
2,418
|
2,396
|
| 24/12/2025 |
28.914 |
0,51%
|
2,348
|
2,342
|
2,374
|
2,362
|
| 23/12/2025 |
197.698 |
1,38%
|
2,302
|
2,292
|
2,358
|
2,35
|
| 22/12/2025 |
62.994 |
-0,43%
|
2,32
|
2,288
|
2,328
|
2,318
|
| 19/12/2025 |
109.824 |
1,48%
|
2,294
|
2,293
|
2,335
|
2,328
|
| 18/12/2025 |
137.681 |
0,75%
|
2,284
|
2,276
|
2,34
|
2,294
|
| 17/12/2025 |
99.798 |
0,75%
|
2,267
|
2,248
|
2,292
|
2,277
|
| 16/12/2025 |
35.975 |
-1,22%
|
2,288
|
2,252
|
2,292
|
2,26
|
| 15/12/2025 |
41.647 |
-1,46%
|
2,318
|
2,28
|
2,322
|
2,288
|
| 12/12/2025 |
47.333 |
-1,11%
|
2,348
|
2,314
|
2,355
|
2,322
|
| 11/12/2025 |
60.746 |
0,00%
|
2,346
|
2,308
|
2,348
|
2,348
|
| 10/12/2025 |
42.649 |
-0,93%
|
2,364
|
2,322
|
2,37
|
2,348
|
| 09/12/2025 |
97.735 |
1,46%
|
2,338
|
2,322
|
2,378
|
2,37
|
| 08/12/2025 |
74.825 |
-0,89%
|
2,348
|
2,326
|
2,357
|
2,336
|
| 05/12/2025 |
76.583 |
-0,30%
|
2,364
|
2,352
|
2,366
|
2,357
|
| 04/12/2025 |
53.113 |
0,60%
|
2,35
|
2,336
|
2,366
|
2,364
|
| 03/12/2025 |
46.838 |
1,64%
|
2,308
|
2,308
|
2,35
|
2,35
|
| 02/12/2025 |
44.575 |
-2,69%
|
2,368
|
2,31
|
2,376
|
2,312
|
| 01/12/2025 |
42.562 |
-0,42%
|
2,373
|
2,36
|
2,386
|
2,376
|
| 28/11/2025 |
82.232 |
0,68%
|
2,354
|
2,346
|
2,39
|
2,386
|
| 27/11/2025 |
55.561 |
0,59%
|
2,359
|
2,352
|
2,378
|
2,37
|
