Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
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
|