Cotações Históricas ENEL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 6,377 | 0,05 | 0,73% | 6,35 | 6,386 | 6,306 | 23.347.480 |
06 Mai 2024 | 6,331 | 0,08 | 1,25% | 6,273 | 6,348 | 6,257 | 22.501.932 |
03 Mai 2024 | 6,253 | -0,01 | -0,14% | 6,281 | 6,327 | 6,228 | 22.061.520 |
02 Mai 2024 | 6,262 | 0,06 | 1,03% | 6,20 | 6,297 | 6,197 | 33.052.369 |
30 Abr 2024 | 6,198 | 0,00 | 0,05% | 6,215 | 6,259 | 6,173 | 28.035.264 |
29 Abr 2024 | 6,195 | 0,08 | 1,28% | 6,15 | 6,222 | 6,14 | 35.763.087 |
26 Abr 2024 | 6,117 | 0,07 | 1,17% | 6,108 | 6,136 | 6,061 | 28.874.887 |
25 Abr 2024 | 6,046 | -0,05 | -0,80% | 6,112 | 6,112 | 5,977 | 31.086.812 |
24 Abr 2024 | 6,095 | -0,03 | -0,49% | 6,137 | 6,15 | 6,052 | 26.634.716 |
23 Abr 2024 | 6,125 | 0,08 | 1,27% | 6,031 | 6,139 | 6,03 | 38.175.354 |
22 Abr 2024 | 6,048 | 0,09 | 1,58% | 6,007 | 6,05 | 5,907 | 28.868.421 |
19 Abr 2024 | 5,954 | 0,07 | 1,21% | 5,85 | 5,959 | 5,838 | 29.014.874 |
18 Abr 2024 | 5,883 | 0,10 | 1,73% | 5,808 | 5,885 | 5,798 | 25.803.935 |
17 Abr 2024 | 5,783 | -0,01 | -0,19% | 5,755 | 5,844 | 5,744 | 20.437.525 |
16 Abr 2024 | 5,794 | -0,06 | -1,09% | 5,80 | 5,873 | 5,775 | 23.133.261 |
15 Abr 2024 | 5,858 | 0,00 | -0,07% | 5,894 | 5,915 | 5,855 | 21.320.030 |
12 Abr 2024 | 5,862 | 0,16 | 2,81% | 5,765 | 5,917 | 5,756 | 35.540.931 |
11 Abr 2024 | 5,702 | 0,01 | 0,16% | 5,68 | 5,781 | 5,664 | 31.693.950 |
10 Abr 2024 | 5,693 | -0,12 | -2,08% | 5,821 | 5,85 | 5,664 | 50.893.347 |
09 Abr 2024 | 5,814 | -0,09 | -1,54% | 5,89 | 5,929 | 5,795 | 32.985.032 |
08 Abr 2024 | 5,905 | 0,00 | 0,05% | 5,91 | 5,95 | 5,888 | 17.522.085 |
05 Abr 2024 | 5,902 | -0,15 | -2,53% | 6,00 | 6,018 | 5,885 | 34.710.415 |
04 Abr 2024 | 6,055 | 0,06 | 0,97% | 6,001 | 6,075 | 5,994 | 23.081.776 |
03 Abr 2024 | 5,997 | 0,00 | -0,07% | 6,01 | 6,018 | 5,961 | 23.339.375 |
02 Abr 2024 | 6,001 | -0,11 | -1,86% | 6,106 | 6,109 | 5,994 | 33.623.982 |
28 Mar 2024 | 6,115 | -0,04 | -0,70% | 6,192 | 6,196 | 6,112 | 22.307.374 |
27 Mar 2024 | 6,158 | 0,07 | 1,12% | 6,08 | 6,159 | 6,054 | 25.257.327 |
26 Mar 2024 | 6,09 | 0,01 | 0,21% | 6,11 | 6,17 | 6,081 | 24.348.732 |
25 Mar 2024 | 6,077 | -0,01 | -0,10% | 6,065 | 6,097 | 6,037 | 25.304.367 |
22 Mar 2024 | 6,083 | 0,01 | 0,21% | 6,05 | 6,125 | 5,953 | 28.638.222 |
21 Mar 2024 | 6,07 | -0,04 | -0,57% | 6,152 | 6,167 | 6,066 | 22.184.930 |
20 Mar 2024 | 6,105 | 0,03 | 0,48% | 6,09 | 6,134 | 6,07 | 16.323.582 |
19 Mar 2024 | 6,076 | 0,01 | 0,10% | 6,051 | 6,083 | 5,985 | 20.227.720 |
18 Mar 2024 | 6,07 | -0,07 | -1,17% | 6,13 | 6,157 | 6,043 | 18.429.360 |
15 Mar 2024 | 6,142 | 0,01 | 0,21% | 6,14 | 6,195 | 6,12 | 57.524.208 |
14 Mar 2024 | 6,129 | -0,08 | -1,21% | 6,205 | 6,23 | 6,113 | 27.233.291 |
13 Mar 2024 | 6,204 | 0,04 | 0,73% | 6,159 | 6,248 | 6,147 | 26.804.930 |
12 Mar 2024 | 6,159 | -0,01 | -0,18% | 6,188 | 6,205 | 6,141 | 21.977.148 |
11 Mar 2024 | 6,17 | 0,04 | 0,62% | 6,18 | 6,216 | 6,132 | 22.510.530 |
08 Mar 2024 | 6,132 | -0,01 | -0,11% | 6,14 | 6,176 | 6,09 | 17.626.461 |
07 Mar 2024 | 6,139 | 0,04 | 0,62% | 6,092 | 6,183 | 6,083 | 22.338.378 |
06 Mar 2024 | 6,101 | 0,06 | 1,04% | 6,049 | 6,14 | 6,033 | 29.603.690 |
05 Mar 2024 | 6,038 | 0,14 | 2,41% | 5,925 | 6,042 | 5,901 | 31.114.754 |
04 Mar 2024 | 5,896 | 0,01 | 0,10% | 5,938 | 5,938 | 5,871 | 16.167.570 |
01 Mar 2024 | 5,89 | 0,01 | 0,19% | 5,906 | 5,943 | 5,861 | 20.367.195 |
29 Fev 2024 | 5,879 | 0,01 | 0,26% | 5,871 | 5,923 | 5,862 | 34.365.424 |
28 Fev 2024 | 5,864 | -0,08 | -1,26% | 5,958 | 5,963 | 5,842 | 23.089.450 |
27 Fev 2024 | 5,939 | 0,04 | 0,68% | 5,856 | 5,942 | 5,842 | 26.695.527 |
26 Fev 2024 | 5,899 | -0,06 | -0,96% | 5,976 | 5,976 | 5,892 | 21.282.741 |
23 Fev 2024 | 5,956 | 0,02 | 0,25% | 5,928 | 5,972 | 5,913 | 18.553.970 |
22 Fev 2024 | 5,941 | -0,01 | -0,20% | 5,998 | 5,998 | 5,924 | 22.183.208 |
21 Fev 2024 | 5,953 | 0,03 | 0,57% | 5,908 | 5,968 | 5,884 | 17.776.620 |
20 Fev 2024 | 5,919 | 0,04 | 0,68% | 5,879 | 5,934 | 5,853 | 14.798.260 |
19 Fev 2024 | 5,879 | 0,00 | 0,05% | 5,884 | 5,938 | 5,867 | 17.978.744 |
16 Fev 2024 | 5,876 | -0,04 | -0,73% | 5,932 | 5,945 | 5,844 | 25.262.486 |
15 Fev 2024 | 5,919 | 0,01 | 0,15% | 5,91 | 5,938 | 5,877 | 20.577.346 |
14 Fev 2024 | 5,91 | 0,02 | 0,39% | 5,888 | 5,951 | 5,885 | 18.825.264 |
13 Fev 2024 | 5,887 | -0,03 | -0,42% | 5,935 | 5,948 | 5,884 | 23.449.844 |
12 Fev 2024 | 5,912 | 0,03 | 0,49% | 5,945 | 5,95 | 5,895 | 23.423.118 |
09 Fev 2024 | 5,883 | -0,09 | -1,42% | 5,922 | 5,938 | 5,863 | 30.702.300 |
08 Fev 2024 | 5,968 | -0,07 | -1,18% | 6,031 | 6,06 | 5,956 | 31.355.620 |