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 > >>
15/02/2024	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
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