Cotações Históricas ENI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Abr 2024 | 15,258 | -0,01 | -0,04% | 15,33 | 15,376 | 15,23 | 6.375.367 |
26 Abr 2024 | 15,264 | 0,00 | 0,03% | 15,38 | 15,40 | 15,196 | 8.427.046 |
25 Abr 2024 | 15,26 | 0,05 | 0,32% | 15,302 | 15,44 | 15,174 | 7.959.773 |
24 Abr 2024 | 15,212 | -0,30 | -1,92% | 15,68 | 15,76 | 15,178 | 12.647.880 |
23 Abr 2024 | 15,51 | 0,15 | 0,98% | 15,382 | 15,512 | 15,288 | 7.356.059 |
22 Abr 2024 | 15,36 | 0,11 | 0,72% | 15,35 | 15,418 | 15,194 | 6.841.001 |
19 Abr 2024 | 15,25 | 0,02 | 0,14% | 14,92 | 15,268 | 14,90 | 12.106.992 |
18 Abr 2024 | 15,228 | -0,11 | -0,74% | 15,27 | 15,314 | 15,092 | 7.790.937 |
17 Abr 2024 | 15,342 | 0,14 | 0,95% | 15,18 | 15,362 | 15,174 | 8.390.257 |
16 Abr 2024 | 15,198 | -0,32 | -2,05% | 15,482 | 15,484 | 15,156 | 10.671.359 |
15 Abr 2024 | 15,516 | -0,19 | -1,22% | 15,674 | 15,69 | 15,502 | 9.005.648 |
12 Abr 2024 | 15,708 | 0,37 | 2,41% | 15,46 | 15,816 | 15,442 | 14.869.533 |
11 Abr 2024 | 15,338 | -0,04 | -0,25% | 15,506 | 15,686 | 15,29 | 12.296.011 |
10 Abr 2024 | 15,376 | -0,03 | -0,21% | 15,538 | 15,594 | 15,308 | 7.951.758 |
09 Abr 2024 | 15,408 | -0,09 | -0,56% | 15,438 | 15,65 | 15,402 | 8.930.425 |
08 Abr 2024 | 15,494 | 0,00 | -0,01% | 15,51 | 15,56 | 15,36 | 7.815.520 |
05 Abr 2024 | 15,496 | 0,17 | 1,11% | 15,49 | 15,668 | 15,472 | 14.734.362 |
04 Abr 2024 | 15,326 | 0,17 | 1,11% | 15,20 | 15,396 | 15,158 | 11.596.950 |
03 Abr 2024 | 15,158 | 0,12 | 0,78% | 15,084 | 15,188 | 14,972 | 9.856.556 |
02 Abr 2024 | 15,04 | 0,40 | 2,73% | 14,78 | 15,162 | 14,78 | 19.165.902 |
28 Mar 2024 | 14,64 | 0,05 | 0,37% | 14,634 | 14,724 | 14,564 | 7.158.424 |
27 Mar 2024 | 14,586 | 0,04 | 0,25% | 14,50 | 14,63 | 14,462 | 7.428.372 |
26 Mar 2024 | 14,55 | 0,02 | 0,12% | 14,528 | 14,584 | 14,464 | 6.333.295 |
25 Mar 2024 | 14,532 | 0,14 | 0,99% | 14,354 | 14,564 | 14,354 | 7.942.695 |
22 Mar 2024 | 14,39 | 0,02 | 0,14% | 14,298 | 14,396 | 14,22 | 6.988.219 |
21 Mar 2024 | 14,37 | 0,06 | 0,42% | 14,42 | 14,468 | 14,32 | 6.262.869 |
20 Mar 2024 | 14,31 | -0,27 | -1,84% | 14,41 | 14,446 | 14,248 | 8.840.255 |
19 Mar 2024 | 14,578 | 0,34 | 2,40% | 14,198 | 14,62 | 14,19 | 12.142.464 |
18 Mar 2024 | 14,236 | -0,27 | -1,89% | 14,38 | 14,38 | 14,136 | 9.670.707 |
15 Mar 2024 | 14,51 | -0,04 | -0,27% | 14,51 | 14,732 | 14,49 | 31.403.889 |
14 Mar 2024 | 14,55 | -0,40 | -2,68% | 15,00 | 15,206 | 14,53 | 30.123.295 |
13 Mar 2024 | 14,95 | 0,25 | 1,70% | 14,714 | 15,00 | 14,676 | 13.023.422 |
12 Mar 2024 | 14,70 | 0,12 | 0,82% | 14,648 | 14,746 | 14,582 | 8.466.792 |
11 Mar 2024 | 14,58 | -0,12 | -0,83% | 14,70 | 14,728 | 14,526 | 7.878.861 |
08 Mar 2024 | 14,702 | 0,06 | 0,42% | 14,71 | 14,80 | 14,684 | 7.382.928 |
07 Mar 2024 | 14,64 | -0,03 | -0,19% | 14,56 | 14,666 | 14,546 | 6.667.534 |
06 Mar 2024 | 14,668 | 0,18 | 1,24% | 14,53 | 14,71 | 14,518 | 9.322.392 |
05 Mar 2024 | 14,488 | 0,12 | 0,81% | 14,302 | 14,504 | 14,266 | 8.694.866 |
04 Mar 2024 | 14,372 | 0,05 | 0,32% | 14,298 | 14,452 | 14,29 | 7.963.998 |
01 Mar 2024 | 14,326 | 0,08 | 0,55% | 14,292 | 14,37 | 14,224 | 7.544.578 |
29 Fev 2024 | 14,248 | -0,13 | -0,90% | 14,29 | 14,35 | 14,216 | 26.352.304 |
28 Fev 2024 | 14,378 | -0,01 | -0,10% | 14,394 | 14,48 | 14,326 | 6.710.554 |
27 Fev 2024 | 14,392 | 0,13 | 0,93% | 14,22 | 14,392 | 14,22 | 7.015.269 |
26 Fev 2024 | 14,26 | 0,02 | 0,13% | 14,172 | 14,274 | 14,126 | 6.848.219 |
23 Fev 2024 | 14,242 | 0,00 | -0,03% | 14,204 | 14,282 | 14,168 | 7.415.299 |
22 Fev 2024 | 14,246 | -0,07 | -0,49% | 14,368 | 14,402 | 14,218 | 8.854.766 |
21 Fev 2024 | 14,316 | 0,19 | 1,35% | 14,138 | 14,32 | 14,044 | 8.595.672 |
20 Fev 2024 | 14,126 | -0,04 | -0,27% | 14,18 | 14,30 | 14,114 | 8.475.357 |
19 Fev 2024 | 14,164 | 0,00 | 0,00% | 14,188 | 14,20 | 13,996 | 9.446.477 |
16 Fev 2024 | 14,164 | -0,42 | -2,89% | 14,484 | 14,558 | 14,134 | 21.332.877 |
15 Fev 2024 | 14,586 | 0,07 | 0,48% | 14,466 | 14,59 | 14,404 | 9.929.652 |
14 Fev 2024 | 14,516 | 0,01 | 0,07% | 14,476 | 14,59 | 14,444 | 7.645.046 |
13 Fev 2024 | 14,506 | 0,09 | 0,65% | 14,476 | 14,63 | 14,41 | 9.795.346 |
12 Fev 2024 | 14,412 | 0,12 | 0,83% | 14,294 | 14,478 | 14,216 | 8.059.672 |
09 Fev 2024 | 14,294 | -0,05 | -0,33% | 14,366 | 14,412 | 14,282 | 7.399.275 |
08 Fev 2024 | 14,342 | -0,04 | -0,28% | 14,38 | 14,472 | 14,25 | 8.247.408 |
07 Fev 2024 | 14,382 | -0,24 | -1,64% | 14,536 | 14,586 | 14,37 | 7.384.127 |
06 Fev 2024 | 14,622 | 0,27 | 1,85% | 14,438 | 14,632 | 14,42 | 9.750.065 |
05 Fev 2024 | 14,356 | -0,26 | -1,81% | 14,54 | 14,578 | 14,314 | 12.653.626 |
02 Fev 2024 | 14,62 | -0,16 | -1,11% | 14,70 | 14,786 | 14,594 | 10.476.329 |
01 Fev 2024 | 14,784 | -0,08 | -0,51% | 14,85 | 14,97 | 14,758 | 9.346.213 |
31 Jan 2024 | 14,86 | -0,08 | -0,51% | 14,972 | 15,036 | 14,84 | 11.930.812 |