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 > >>
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
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
Ajuda

Pesquisa de títulos

Fale Connosco