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 > >>
27/07/2023	898.039	0,00%	2,884	2,83	2,92	2,83
26/07/2023	623.327	0,00%	2,82	2,81	2,848	2,848
25/07/2023	497.357	0,00%	2,76	2,752	2,822	2,822
24/07/2023	636.726	0,00%	2,75	2,732	2,798	2,768
21/07/2023	969.584	0,00%	2,812	2,754	2,824	2,782
20/07/2023	404.956	0,00%	2,82	2,818	2,852	2,818
19/07/2023	719.268	0,00%	2,82	2,81	2,858	2,83
18/07/2023	579.253	0,00%	2,786	2,768	2,808	2,808
17/07/2023	566.841	0,00%	2,76	2,758	2,798	2,78
14/07/2023	430.413	0,00%	2,776	2,768	2,796	2,768
13/07/2023	1.019.513	0,00%	2,80	2,758	2,80	2,788
12/07/2023	642.534	0,07%	2,788	2,756	2,81	2,79
11/07/2023	589.608	0,00%	2,77	2,742	2,794	2,788
10/07/2023	1.003.950	0,00%	2,836	2,766	2,844	2,77
07/07/2023	557.279	0,00%	2,84	2,826	2,862	2,85
06/07/2023	1.011.176	0,00%	2,90	2,822	2,904	2,824
05/07/2023	1.296.325	0,00%	2,964	2,90	3,02	2,922
04/07/2023	314.970	0,00%	2,956	2,924	2,96	2,924
03/07/2023	465.271	0,00%	2,91	2,906	2,954	2,942
30/06/2023	184.213	0,49%	2,902	2,866	2,902	2,896
29/06/2023	751.412	0,00%	2,896	2,836	2,902	2,886
28/06/2023	654.329	0,00%	2,85	2,846	2,886	2,886
27/06/2023	1.136.296	0,00%	2,852	2,808	2,90	2,878
26/06/2023	2.068.486	0,00%	2,902	2,822	2,91	2,834
23/06/2023	765.308	0,00%	2,912	2,886	2,92	2,90
22/06/2023	875.335	0,00%	2,96	2,92	2,98	2,938
21/06/2023	1.112.911	0,00%	3,074	2,954	3,074	2,958
20/06/2023	446.019	0,00%	3,068	3,03	3,078	3,052
19/06/2023	793.594	0,00%	3,09	3,064	3,12	3,074
16/06/2023	1.560.352	0,00%	3,058	3,05	3,116	3,102
15/06/2023	787.286	0,00%	3,026	3,014	3,064	3,064
14/06/2023	951.564	1,13%	3,01	3,01	3,08	3,048
13/06/2023	825.911	0,00%	3,01	2,978	3,044	3,014
12/06/2023	1.481.962	0,00%	3,142	3,012	3,142	3,02
09/06/2023	1.252.145	0,00%	3,022	3,018	3,128	3,12
08/06/2023	1.216.648	0,00%	2,946	2,946	3,028	3,016
07/06/2023	675.940	0,00%	2,956	2,944	2,978	2,946
06/06/2023	793.498	0,00%	2,94	2,902	2,96	2,96
05/06/2023	707.370	-0,34%	2,968	2,94	2,98	2,944
02/06/2023	745.079	0,00%	2,92	2,916	2,976	2,954
01/06/2023	670.353	0,00%	2,898	2,88	2,916	2,888
31/05/2023	1.947.320	0,00%	3,008	2,88	3,014	2,89
30/05/2023	499.036	-0,72%	3,058	3,028	3,062	3,028
29/05/2023	449.992	0,59%	3,05	3,032	3,07	3,05
26/05/2023	954.669	0,00%	3,022	2,994	3,048	3,032
25/05/2023	863.752	0,00%	3,09	3,03	3,094	3,03
24/05/2023	723.882	0,00%	3,06	3,052	3,104	3,06
23/05/2023	1.092.709	0,00%	3,044	3,022	3,098	3,084
22/05/2023	1.339.890	0,00%	3,07	3,044	3,108	3,044
19/05/2023	1.571.238	0,00%	3,102	3,05	3,132	3,078
18/05/2023	913.061	0,19%	3,154	3,114	3,162	3,116
17/05/2023	1.449.927	0,00%	3,12	3,084	3,138	3,11
16/05/2023	3.665.917	0,00%	3,226	3,122	3,308	3,138
15/05/2023	2.298.885	0,00%	3,50	3,45	3,54	3,516
12/05/2023	1.619.867	0,00%	3,416	3,394	3,46	3,452
11/05/2023	1.716.743	0,12%	3,428	3,39	3,45	3,406
10/05/2023	2.286.172	0,00%	3,374	3,31	3,402	3,402
09/05/2023	2.855.234	0,00%	3,448	3,316	3,448	3,366
08/05/2023	2.679.884	0,00%	3,546	3,382	3,546	3,43
05/05/2023	1.658.522	0,00%	3,47	3,44	3,57	3,468
04/05/2023	1.516.587	0,00%	3,53	3,412	3,53	3,45
03/05/2023	1.274.328	0,00%	3,544	3,482	3,55	3,52
02/05/2023	1.176.391	0,00%	3,578	3,524	3,618	3,528
01/05/2023	1.780.329	0,00%	3,63	3,514	3,63	3,554
28/04/2023	1.780.329	0,00%	3,63	3,514	3,63	3,554
27/04/2023	1.056.495	0,00%	3,618	3,58	3,648	3,634
26/04/2023	1.215.829	0,00%	3,68	3,592	3,684	3,61
25/04/2023	1.350.123	0,00%	3,634	3,592	3,71	3,672
24/04/2023	815.831	0,00%	3,61	3,598	3,656	3,64
21/04/2023	678.449	0,00%	3,602	3,566	3,614	3,604
20/04/2023	767.073	0,00%	3,636	3,582	3,636	3,602
19/04/2023	1.214.082	0,00%	3,612	3,584	3,646	3,642
18/04/2023	1.131.063	0,00%	3,696	3,61	3,70	3,618
17/04/2023	1.454.288	0,00%	3,618	3,576	3,698	3,636
14/04/2023	1.195.580	0,00%	3,648	3,54	3,648	3,566
13/04/2023	738.450	2,43%	3,56	3,548	3,638	3,63
12/04/2023	1.370.292	-3,01%	3,69	3,54	3,69	3,544
11/04/2023	1.334.689	0,66%	3,66	3,60	3,708	3,654
10/04/2023	893.640	0,00%	3,59	3,556	3,64	3,63
06/04/2023	893.640	2,31%	3,59	3,556	3,64	3,63
05/04/2023	1.013.014	-0,39%	3,596	3,542	3,62	3,548
04/04/2023	988.949	0,40%	3,58	3,548	3,62	3,562
03/04/2023	1.380.823	3,44%	3,488	3,44	3,558	3,548
31/03/2023	1.498.089	1,48%	3,40	3,332	3,47	3,43
30/03/2023	447.874	0,78%	3,388	3,38	3,426	3,38
29/03/2023	763.839	1,15%	3,338	3,292	3,354	3,354
28/03/2023	1.169.580	-0,48%	3,332	3,258	3,364	3,316
27/03/2023	942.822	-1,01%	3,39	3,332	3,412	3,332
24/03/2023	1.253.827	-4,81%	3,536	3,356	3,55	3,366
23/03/2023	296.459	-0,56%	3,512	3,506	3,556	3,524
22/03/2023	2.217.367	0,06%	3,516	3,508	3,548	3,542
21/03/2023	659.473	2,08%	3,50	3,50	3,578	3,54
20/03/2023	826.787	0,52%	3,442	3,34	3,492	3,468
17/03/2023	1.044.701	-1,99%	3,566	3,43	3,574	3,45
16/03/2023	1.034.075	2,15%	3,498	3,464	3,538	3,52
15/03/2023	557.574	-5,67%	3,656	3,442	3,656	3,446
14/03/2023	2.531.112	-2,98%	3,524	3,49	3,67	3,65
13/03/2023	3.213.793	-3,54%	3,924	3,71	3,924	3,762
10/03/2023	1.766.052	-0,97%	3,89	3,832	3,926	3,90
09/03/2023	1.675.100	0,10%	3,934	3,85	3,938	3,938