Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 28/07/2023 |
1 379 148 |
0,00%
|
2,76
|
2,71
|
2,812
|
2,758
|
| 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
|
Por favor leia o