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 >
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
11/08/2022	421.376	0,17%	3,586	3,554	3,618	3,568
10/08/2022	781.779	1,02%	3,41	3,41	3,562	3,562
09/08/2022	1.436.793	2,26%	3,45	3,444	3,612	3,526
08/08/2022	2.032.379	3,42%	3,382	3,356	3,448	3,448
05/08/2022	128.551	-1,54%	3,366	3,302	3,406	3,328
04/08/2022	921.499	4,05%	3,292	3,238	3,388	3,388
03/08/2022	746.193	1,18%	3,182	3,182	3,294	3,256
02/08/2022	259.714	1,42%	3,158	3,046	3,225	3,214
01/08/2022	828.004	-1,86%	3,21	3,16	3,264	3,164
29/07/2022	889.316	-3,36%	3,322	3,164	3,388	3,224
28/07/2022	1.251.920	5,84%	3,208	3,182	3,366	3,336
27/07/2022	1.418.900	1,22%	3,21	3,014	3,224	3,152
26/07/2022	617.023	-1,64%	3,21	3,114	3,234	3,114
25/07/2022	560.848	-0,19%	3,098	3,082	3,184	3,166
22/07/2022	224.661	1,08%	3,166	3,136	3,21	3,172
21/07/2022	1.033.538	-3,86%	3,21	3,138	3,312	3,14
20/07/2022	163.106	-1,30%	3,268	3,212	3,304	3,264
19/07/2022	122.013	2,77%	3,216	3,214	3,318	3,307
18/07/2022	522.579	1,45%	3,16	3,16	3,274	3,222
15/07/2022	474.683	4,13%	3,128	3,088	3,202	3,176
14/07/2022	550.834	-2,80%	3,092	3,022	3,13	3,05
13/07/2022	850.859	-4,45%	3,348	3,082	3,348	3,138
12/07/2022	676.476	1,30%	3,24	3,194	3,32	3,284
11/07/2022	620.944	-1,88%	3,21	3,19	3,304	3,242
08/07/2022	506.688	-0,66%	3,33	3,274	3,354	3,304
07/07/2022	810.850	7,08%	3,17	3,164	3,348	3,326
06/07/2022	1.030.769	3,60%	3,064	3,00	3,14	3,106
05/07/2022	668.588	-7,24%	3,15	2,996	3,25	2,998
04/07/2022	415.552	1,96%	3,246	3,184	3,248	3,232
01/07/2022	670.177	-2,82%	3,25	3,14	3,26	3,17
30/06/2022	928.312	-5,23%	3,354	3,252	3,432	3,262
29/06/2022	691.817	0,29%	3,422	3,39	3,458	3,442
28/06/2022	637.834	2,94%	3,36	3,35	3,478	3,432
27/06/2022	72.483	1,67%	3,322	3,268	3,349	3,342
24/06/2022	488.510	0,61%	3,27	3,242	3,30	3,29
23/06/2022	776.872	-1,68%	3,39	3,262	3,39	3,27
22/06/2022	91.350	-3,37%	3,432	3,30	3,432	3,326
21/06/2022	82.700	0,67%	3,454	3,427	3,488	3,442
20/06/2022	609.680	3,02%	3,33	3,302	3,43	3,414
17/06/2022	727.488	1,78%	3,252	3,224	3,354	3,314
16/06/2022	115.989	-2,74%	3,36	3,262	3,36	3,266
15/06/2022	182.125	0,81%	3,327	3,327	3,394	3,358
14/06/2022	285.084	0,70%	3,258	3,20	3,348	3,331
13/06/2022	82.439	-3,50%	3,329	3,234	3,356	3,308
10/06/2022	645.997	-3,93%	3,54	3,392	3,54	3,424
09/06/2022	567.248	-2,89%	3,68	3,564	3,68	3,564
08/06/2022	84.024	-1,71%	3,732	3,66	3,768	3,674
07/06/2022	215.359	2,47%	3,638	3,622	3,738	3,738
06/06/2022	458.732	0,28%	3,65	3,604	3,656	3,634
03/06/2022	407.160	-0,17%	3,634	3,622	3,668	3,624
02/06/2022	195.196	0,44%	3,646	3,598	3,656	3,62
01/06/2022	123.882	0,45%	3,617	3,562	3,644	3,604