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 >
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
18/10/2022	691.517	1,83%	3,376	3,32	3,47	3,446
17/10/2022	756.953	6,42%	3,208	3,208	3,41	3,384
14/10/2022	106.856	-0,44%	3,246	3,15	3,26	3,156
13/10/2022	218.469	1,34%	3,078	3,078	3,194	3,17
12/10/2022	369.229	1,23%	3,16	3,044	3,16	3,126
11/10/2022	161.164	0,52%	3,04	3,032	3,104	3,088
10/10/2022	122.293	1,39%	2,998	2,956	3,07	3,062
07/10/2022	171.699	-0,98%	3,04	2,98	3,048	3,03
06/10/2022	150.380	-0,20%	3,102	3,034	3,106	3,056
05/10/2022	165.426	-3,77%	3,162	3,013	3,164	3,072
04/10/2022	255.375	3,55%	3,154	3,134	3,212	3,188
03/10/2022	111.865	-0,42%	3,018	3,018	3,114	3,09
30/09/2022	485.160	4,00%	2,976	2,976	3,088	3,07
29/09/2022	597.126	-2,38%	3,08	2,92	3,08	2,952
28/09/2022	1.184.465	-0,59%	2,98	2,83	3,024	3,024
27/09/2022	1.136.091	3,47%	3,00	2,952	3,076	3,042
26/09/2022	584.895	-0,81%	2,91	2,878	2,998	2,94
23/09/2022	250.894	-3,65%	3,058	2,92	3,076	2,96
22/09/2022	551.201	-2,04%	3,076	3,058	3,156	3,07
21/09/2022	158.172	-0,29%	3,084	3,084	3,142	3,12
20/09/2022	479.413	-2,50%	3,248	3,106	3,248	3,12
19/09/2022	203.116	-2,02%	3,254	3,168	3,258	3,206
16/09/2022	494.882	-1,62%	3,308	3,268	3,338	3,274
15/09/2022	421.259	-1,77%	3,37	3,302	3,398	3,328
14/09/2022	427.815	-0,06%	3,39	3,364	3,46	3,388
13/09/2022	360.672	-2,59%	3,47	3,39	3,484	3,39
12/09/2022	374.505	-0,52%	3,564	3,466	3,564	3,48
09/09/2022	441.291	1,33%	3,44	3,44	3,56	3,498
08/09/2022	288.865	0,58%	3,44	3,42	3,486	3,452
07/09/2022	313.239	-0,35%	3,508	3,398	3,508	3,432
06/09/2022	333.622	0,35%	3,434	3,40	3,472	3,444
05/09/2022	584.890	-3,54%	3,54	3,372	3,54	3,432
02/09/2022	402.527	2,83%	3,526	3,446	3,568	3,558
01/09/2022	496.314	-2,09%	3,52	3,434	3,538	3,46
31/08/2022	757.578	0,80%	3,524	3,498	3,578	3,534
30/08/2022	477.928	-3,42%	3,642	3,482	3,664	3,506
29/08/2022	360.332	-0,28%	3,57	3,522	3,642	3,63
26/08/2022	363.121	-1,03%	3,70	3,628	3,73	3,64
25/08/2022	583.959	1,49%	3,66	3,586	3,698	3,678
24/08/2022	138.092	-1,20%	3,686	3,604	3,689	3,628
23/08/2022	406.828	0,49%	3,622	3,612	3,696	3,684
22/08/2022	725.084	0,55%	3,614	3,46	3,676	3,666
19/08/2022	179.211	-2,40%	3,762	3,637	3,762	3,66
18/08/2022	190.174	1,08%	3,718	3,695	3,824	3,75
17/08/2022	189.670	0,33%	3,688	3,662	3,718	3,70
16/08/2022	682.866	0,77%	3,66	3,66	3,74	3,688
15/08/2022	81.811	0,33%	3,656	3,61	3,678	3,644
12/08/2022	696.876	1,40%	3,558	3,534	3,638	3,618