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 > >>
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
06/12/2023	46.055	1,65%	2,928	2,924	2,958	2,954
05/12/2023	97.701	-1,16%	2,908	2,872	2,934	2,906
04/12/2023	180.701	-0,74%	2,966	2,917	2,99	2,94
01/12/2023	104.606	0,95%	2,974	2,948	3,006	2,962
30/11/2023	301.346	-0,88%	2,97	2,92	2,978	2,934
29/11/2023	40.025	0,96%	2,946	2,937	2,968	2,96
28/11/2023	64.512	0,83%	2,904	2,886	2,938	2,932
27/11/2023	30.671	-0,27%	2,92	2,90	2,934	2,908
24/11/2023	41.420	0,62%	2,892	2,864	2,926	2,916
23/11/2023	55.691	-0,69%	2,934	2,885	2,944	2,898
22/11/2023	117.451	1,46%	2,88	2,88	2,93	2,918
21/11/2023	85.379	0,21%	2,87	2,848	2,888	2,876
20/11/2023	101.819	0,56%	2,876	2,838	2,876	2,87
17/11/2023	151.567	2,07%	2,82	2,81	2,858	2,854
16/11/2023	58.540	-1,20%	2,832	2,79	2,846	2,796
15/11/2023	99.277	-0,28%	2,832	2,802	2,84	2,83
14/11/2023	244.099	2,09%	2,784	2,74	2,846	2,838
13/11/2023	99.926	-0,22%	2,80	2,76	2,804	2,78
10/11/2023	44.828	-0,75%	2,786	2,764	2,79	2,786
09/11/2023	95.393	1,34%	2,798	2,782	2,822	2,807
08/11/2023	127.496	0,15%	2,76	2,736	2,788	2,77
07/11/2023	60.746	-0,14%	2,778	2,748	2,786	2,77
06/11/2023	83.847	-0,68%	2,802	2,756	2,804	2,774
03/11/2023	92.389	-0,61%	2,824	2,774	2,858	2,793
02/11/2023	256.324	3,08%	2,734	2,696	2,825	2,81
01/11/2023	350.254	-3,23%	2,822	2,608	2,822	2,726
31/10/2023	222.221	-6,60%	3,014	2,795	3,04	2,817
30/10/2023	69.378	-0,07%	3,028	2,992	3,034	3,016
27/10/2023	82.081	0,53%	3,024	2,996	3,061	3,018
26/10/2023	175.064	-0,07%	2,986	2,986	3,042	3,002
25/10/2023	113.554	1,08%	2,952	2,95	3,004	3,004
24/10/2023	152.261	1,36%	2,934	2,934	2,998	2,972
23/10/2023	418.366	-0,61%	2,95	2,908	2,95	2,932
20/10/2023	524.044	0,00%	3,006	2,944	3,008	2,95
19/10/2023	709.717	0,00%	3,09	3,01	3,09	3,036
18/10/2023	503.855	0,00%	3,154	3,076	3,164	3,104
17/10/2023	409.952	0,00%	3,168	3,134	3,194	3,18
16/10/2023	271.816	0,00%	3,18	3,156	3,20	3,172
13/10/2023	392.588	0,00%	3,194	3,16	3,21	3,184
12/10/2023	517.895	-0,62%	3,216	3,192	3,254	3,192
11/10/2023	1.161.637	0,00%	3,106	3,106	3,216	3,212
10/10/2023	591.112	0,00%	3,064	3,064	3,15	3,138
09/10/2023	480.523	0,00%	3,08	3,036	3,14	3,05
06/10/2023	472.687	0,00%	3,084	3,074	3,124	3,12
05/10/2023	255.824	0,00%	3,04	3,036	3,084	3,08
04/10/2023	502.781	0,33%	3,01	2,968	3,068	3,046
03/10/2023	582.267	0,00%	3,162	3,026	3,162	3,036
02/10/2023	524.542	0,00%	3,198	3,16	3,208	3,162
29/09/2023	1.237.971	0,00%	3,17	3,156	3,19	3,174
28/09/2023	406.649	0,00%	3,13	3,13	3,168	3,154
27/09/2023	408.104	0,00%	3,108	3,108	3,146	3,134
26/09/2023	520.762	0,00%	3,114	3,064	3,124	3,10
25/09/2023	552.417	0,00%	3,18	3,098	3,18	3,128
22/09/2023	597.246	0,00%	3,172	3,158	3,19	3,174
21/09/2023	660.787	0,00%	3,126	3,10	3,178	3,172
20/09/2023	774.954	0,00%	3,096	3,092	3,14	3,134
19/09/2023	445.059	0,00%	3,106	3,072	3,106	3,092
18/09/2023	460.424	0,00%	3,078	3,062	3,11	3,088
15/09/2023	925.883	0,00%	3,094	3,056	3,124	3,082
14/09/2023	834.493	0,00%	3,036	3,036	3,094	3,084
13/09/2023	726.493	0,00%	3,06	2,98	3,09	3,056
12/09/2023	585.909	0,00%	3,028	3,022	3,076	3,07
11/09/2023	473.754	0,00%	2,98	2,972	3,026	3,026
08/09/2023	488.366	0,00%	3,00	2,97	3,016	2,978
07/09/2023	444.631	0,00%	2,952	2,95	3,008	2,992
06/09/2023	677.937	0,00%	2,95	2,95	2,998	2,96
05/09/2023	668.721	0,00%	2,95	2,948	3,012	2,958
04/09/2023	231.304	0,00%	2,92	2,92	2,948	2,938
01/09/2023	324.963	0,00%	2,924	2,916	2,954	2,92
31/08/2023	421.288	0,00%	2,94	2,93	2,968	2,938
30/08/2023	436.494	0,00%	2,95	2,924	2,958	2,944
29/08/2023	1.086.130	0,00%	2,90	2,87	2,972	2,946
28/08/2023	772.779	0,00%	2,806	2,806	2,886	2,884
25/08/2023	418.184	0,00%	2,774	2,756	2,808	2,806
24/08/2023	354.788	0,00%	2,774	2,754	2,796	2,788
23/08/2023	380.713	0,00%	2,812	2,744	2,822	2,75
22/08/2023	428.537	0,00%	2,708	2,708	2,796	2,796
21/08/2023	333.164	0,00%	2,708	2,706	2,734	2,708
18/08/2023	767.484	0,00%	2,73	2,654	2,748	2,704
17/08/2023	489.223	-0,94%	2,76	2,734	2,796	2,744
16/08/2023	311.388	0,00%	2,778	2,762	2,788	2,77
15/08/2023	324.006	0,00%	2,812	2,776	2,826	2,782
14/08/2023	343.407	0,00%	2,834	2,80	2,844	2,818
11/08/2023	338.555	0,00%	2,854	2,832	2,854	2,85
10/08/2023	402.209	1,64%	2,822	2,812	2,856	2,856
09/08/2023	410.621	1,08%	2,808	2,794	2,83	2,81
08/08/2023	598.115	0,00%	2,79	2,756	2,82	2,78
07/08/2023	433.508	0,00%	2,814	2,802	2,83	2,822
04/08/2023	652.318	0,00%	2,752	2,75	2,82	2,816
03/08/2023	494.392	0,00%	2,72	2,72	2,768	2,738
02/08/2023	708.157	0,00%	2,748	2,724	2,77	2,728
01/08/2023	455.708	0,00%	2,76	2,752	2,794	2,754
31/07/2023	954.587	0,00%	2,748	2,714	2,798	2,768