Ence Energia Y Celulosa SA (ENC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
08/03/2023	2.464.482	2,61%	3,848	3,842	3,934	3,934
07/03/2023	1.233.401	0,21%	3,838	3,806	3,874	3,834
06/03/2023	1.611.068	0,05%	3,85	3,78	3,874	3,826
03/03/2023	1.632.829	0,63%	3,81	3,714	3,826	3,824
02/03/2023	2.160.057	-0,42%	3,82	3,728	3,84	3,80
01/03/2023	3.531.181	5,59%	3,67	3,61	3,87	3,816
28/02/2023	1.603.185	1,52%	3,55	3,52	3,64	3,614
27/02/2023	929.058	0,91%	3,548	3,506	3,588	3,56
24/02/2023	956.056	0,51%	3,53	3,504	3,578	3,528
23/02/2023	1.128.041	-0,28%	3,51	3,498	3,55	3,51
22/02/2023	1.010.180	-1,24%	3,54	3,484	3,542	3,52
21/02/2023	777.621	0,68%	3,538	3,538	3,596	3,564
20/02/2023	1.024.746	-1,61%	3,60	3,53	3,622	3,54
17/02/2023	733.700	-0,28%	3,60	3,574	3,622	3,598
16/02/2023	291.528	-1,04%	3,652	3,596	3,666	3,618
15/02/2023	1.415.576	0,44%	3,642	3,616	3,694	3,648
14/02/2023	1.636.995	-0,49%	3,708	3,622	3,708	3,632
13/02/2023	1.716.879	1,62%	3,57	3,518	3,668	3,65
10/02/2023	2.697.770	-2,39%	3,65	3,554	3,704	3,592
09/02/2023	646.774	-2,25%	3,769	3,654	3,778	3,654
08/02/2023	913.621	-3,26%	3,95	3,686	4,008	3,738
07/02/2023	9.145.149	27,14%	3,034	2,97	3,946	3,86
06/02/2023	1.790.050	-0,72%	3,054	2,932	3,054	3,036
03/02/2023	926.842	-2,18%	3,106	3,05	3,114	3,058
02/02/2023	1.396.599	0,84%	3,12	3,07	3,13	3,126
01/02/2023	1.437.277	2,65%	3,04	3,02	3,10	3,10
31/01/2023	645.611	0,40%	3,02	2,982	3,04	3,02
30/01/2023	798.772	0,27%	3,00	2,98	3,028	3,008
27/01/2023	967.115	0,33%	3,00	2,95	3,006	3,00
26/01/2023	936.038	1,36%	2,95	2,942	3,01	2,99
25/01/2023	934.031	-0,34%	2,96	2,91	2,968	2,95
24/01/2023	981.538	-2,38%	3,042	2,96	3,042	2,96
23/01/2023	714.871	0,13%	3,046	3,012	3,09	3,032
20/01/2023	479.077	0,53%	3,038	3,012	3,06	3,028
19/01/2023	707.175	-0,73%	3,03	2,982	3,056	3,012
18/01/2023	508.549	-0,46%	3,054	3,032	3,078	3,034
17/01/2023	441.980	-1,49%	3,08	3,026	3,104	3,048
16/01/2023	602.713	0,72%	3,07	3,07	3,136	3,094
13/01/2023	1.292.867	2,06%	3,01	3,00	3,112	3,072
12/01/2023	733.412	1,76%	2,974	2,96	3,018	3,01
11/01/2023	640.672	-0,87%	3,002	2,952	3,006	2,958
10/01/2023	698.917	0,00%	2,964	2,962	3,018	2,984
09/01/2023	661.357	-2,04%	3,05	2,982	3,068	2,984
06/01/2023	441.619	0,86%	3,002	3,002	3,06	3,046
05/01/2023	619.791	-0,92%	3,038	3,004	3,06	3,02
04/01/2023	1.164.734	2,42%	3,01	2,992	3,086	3,048
03/01/2023	1.225.725	2,83%	2,91	2,90	3,016	2,976
02/01/2023	723.104	2,99%	2,804	2,804	2,904	2,894
30/12/2022	695.527	0,36%	2,782	2,772	2,836	2,81
29/12/2022	449.212	1,01%	2,762	2,754	2,80	2,80
28/12/2022	540.925	-0,29%	2,80	2,75	2,80	2,772
27/12/2022	324.500	-0,22%	2,79	2,774	2,818	2,78
23/12/2022	458.428	-0,22%	2,786	2,754	2,804	2,786
22/12/2022	473.701	-0,07%	2,794	2,774	2,834	2,792
21/12/2022	487.104	1,31%	2,774	2,742	2,798	2,794
20/12/2022	618.647	0,36%	2,72	2,70	2,762	2,758
19/12/2022	613.396	0,07%	2,758	2,70	2,778	2,748
16/12/2022	917.592	-1,44%	2,776	2,712	2,788	2,746
15/12/2022	531.076	-2,04%	2,834	2,786	2,834	2,786
14/12/2022	848.449	-2,07%	2,91	2,804	2,91	2,844
13/12/2022	809.285	0,00%	2,906	2,902	2,948	2,904
12/12/2022	735.052	0,42%	2,90	2,872	2,97	2,904
09/12/2022	617.855	1,47%	2,866	2,848	2,906	2,892
08/12/2022	460.262	-0,63%	2,898	2,836	2,898	2,85
07/12/2022	760.142	-0,42%	2,87	2,83	2,888	2,868
06/12/2022	774.697	-1,03%	2,928	2,862	2,928	2,88
05/12/2022	1.446.883	-0,55%	2,94	2,894	2,962	2,91
02/12/2022	1.449.515	-4,75%	3,05	2,916	3,052	2,926
01/12/2022	1.064.544	-1,85%	3,11	3,062	3,154	3,072
30/11/2022	619.319	-0,51%	3,148	3,114	3,148	3,13
29/11/2022	624.598	0,32%	3,126	3,108	3,164	3,146
28/11/2022	432.559	-1,69%	3,156	3,128	3,172	3,136
25/11/2022	581.738	0,63%	3,168	3,124	3,196	3,19
24/11/2022	573.622	0,00%	3,174	3,15	3,208	3,17
23/11/2022	171.437	0,99%	3,16	3,142	3,196	3,171
22/11/2022	903.805	2,41%	3,07	3,066	3,176	3,14
21/11/2022	1.440.198	1,86%	3,01	2,97	3,07	3,066
18/11/2022	748.330	1,01%	3,018	2,976	3,03	3,01
17/11/2022	777.879	-1,59%	3,04	2,976	3,06	2,98
16/11/2022	1.081.728	-1,43%	3,09	3,01	3,09	3,028
15/11/2022	954.896	-0,90%	3,13	3,064	3,16	3,072
14/11/2022	1.366.288	-0,83%	3,15	3,058	3,184	3,10
11/11/2022	1.328.839	-7,79%	3,338	3,126	3,338	3,126
10/11/2022	1.070.959	-2,02%	3,428	3,362	3,468	3,39
09/11/2022	755.346	-0,86%	3,512	3,452	3,524	3,46
08/11/2022	613.740	-0,85%	3,512	3,474	3,534	3,49
07/11/2022	753.179	1,44%	3,458	3,404	3,52	3,52
04/11/2022	876.106	1,82%	3,416	3,40	3,498	3,47
03/11/2022	756.797	0,00%	3,41	3,362	3,46	3,408
02/11/2022	1.619.861	-0,35%	3,43	3,392	3,464	3,408
01/11/2022	1.005.712	-1,27%	3,548	3,382	3,548	3,42
31/10/2022	643.545	1,11%	3,458	3,41	3,498	3,464
28/10/2022	368.570	0,35%	3,39	3,356	3,496	3,432
27/10/2022	223.849	0,83%	3,382	3,312	3,448	3,42
26/10/2022	362.067	-1,34%	3,458	3,378	3,482	3,392
25/10/2022	182.699	1,54%	3,38	3,332	3,45	3,438
24/10/2022	1.002.679	2,93%	3,358	3,334	3,438	3,374
21/10/2022	642.294	-3,25%	3,38	3,224	3,42	3,278
20/10/2022	491.686	1,01%	3,334	3,302	3,394	3,388
19/10/2022	532.947	-2,67%	3,474	3,336	3,474	3,354