Cotações Históricas ENELM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Jul 2024 | 6,594 | -0,04 | -0,54% | 6,627 | 6,644 | 6,574 | 1.938.960 |
30 Jul 2024 | 6,63 | -0,02 | -0,30% | 6,684 | 6,699 | 6,574 | 1.293.763 |
29 Jul 2024 | 6,65 | -0,02 | -0,30% | 6,717 | 6,724 | 6,643 | 1.276.983 |
26 Jul 2024 | 6,67 | 0,01 | 0,15% | 6,664 | 6,729 | 6,622 | 1.466.475 |
25 Jul 2024 | 6,66 | 0,03 | 0,44% | 6,588 | 6,714 | 6,588 | 1.645.562 |
24 Jul 2024 | 6,631 | 0,05 | 0,70% | 6,539 | 6,638 | 6,531 | 1.180.988 |
23 Jul 2024 | 6,585 | 0,02 | 0,32% | 6,56 | 6,632 | 6,539 | 1.196.895 |
22 Jul 2024 | 6,564 | -0,18 | -2,70% | 6,608 | 6,642 | 6,534 | 1.992.522 |
19 Jul 2024 | 6,746 | -0,05 | -0,79% | 6,774 | 6,7985 | 6,717 | 1.593.646 |
18 Jul 2024 | 6,80 | 0,03 | 0,47% | 6,801 | 6,843 | 6,779 | 1.925.955 |
17 Jul 2024 | 6,768 | 0,03 | 0,40% | 6,703 | 6,785 | 6,70 | 1.179.148 |
16 Jul 2024 | 6,741 | -0,05 | -0,74% | 6,752 | 6,772 | 6,68 | 1.310.993 |
15 Jul 2024 | 6,791 | -0,09 | -1,37% | 6,885 | 6,885 | 6,776 | 1.551.332 |
12 Jul 2024 | 6,885 | 0,10 | 1,41% | 6,847 | 6,928 | 6,805 | 2.387.721 |
11 Jul 2024 | 6,789 | 0,06 | 0,85% | 6,748 | 6,842 | 6,713 | 1.628.249 |
10 Jul 2024 | 6,732 | 0,08 | 1,25% | 6,651 | 6,733 | 6,649 | 1.334.559 |
09 Jul 2024 | 6,649 | -0,03 | -0,37% | 6,669 | 6,684 | 6,628 | 1.072.132 |
08 Jul 2024 | 6,674 | -0,03 | -0,48% | 6,711 | 6,75 | 6,673 | 883.698 |
05 Jul 2024 | 6,706 | 0,06 | 0,86% | 6,675 | 6,722 | 6,64 | 1.054.747 |
04 Jul 2024 | 6,649 | 0,02 | 0,24% | 6,644 | 6,67 | 6,638 | 935.788 |
03 Jul 2024 | 6,633 | 0,05 | 0,73% | 6,634 | 6,675 | 6,609 | 1.658.568 |
02 Jul 2024 | 6,585 | -0,02 | -0,33% | 6,562 | 6,607 | 6,52 | 1.981.434 |
01 Jul 2024 | 6,607 | 0,11 | 1,74% | 6,548 | 6,665 | 6,548 | 1.952.583 |
28 Jun 2024 | 6,494 | 0,00 | -0,05% | 6,511 | 6,543 | 6,471 | 2.406.088 |
27 Jun 2024 | 6,497 | -0,05 | -0,78% | 6,549 | 6,613 | 6,466 | 1.711.376 |
26 Jun 2024 | 6,548 | -0,03 | -0,46% | 6,61 | 6,62 | 6,472 | 1.689.578 |
25 Jun 2024 | 6,578 | 0,04 | 0,55% | 6,544 | 6,658 | 6,54 | 1.211.215 |
24 Jun 2024 | 6,542 | 0,07 | 1,13% | 6,484 | 6,547 | 6,473 | 1.544.302 |
21 Jun 2024 | 6,469 | -0,02 | -0,31% | 6,483 | 6,544 | 6,446 | 2.553.780 |
20 Jun 2024 | 6,489 | 0,09 | 1,39% | 6,401 | 6,524 | 6,397 | 1.372.302 |
19 Jun 2024 | 6,40 | -0,05 | -0,78% | 6,465 | 6,475 | 6,396 | 1.126.685 |
18 Jun 2024 | 6,45 | 0,13 | 2,07% | 6,369 | 6,45 | 6,343 | 1.520.513 |
17 Jun 2024 | 6,319 | -0,02 | -0,28% | 6,38 | 6,38 | 6,256 | 2.207.521 |
14 Jun 2024 | 6,337 | -0,22 | -3,31% | 6,556 | 6,556 | 6,271 | 2.464.896 |
13 Jun 2024 | 6,554 | -0,09 | -1,31% | 6,61 | 6,646 | 6,551 | 1.333.526 |
12 Jun 2024 | 6,641 | 0,07 | 1,11% | 6,602 | 6,694 | 6,574 | 1.294.961 |
11 Jun 2024 | 6,568 | -0,11 | -1,66% | 6,701 | 6,737 | 6,506 | 1.364.765 |
10 Jun 2024 | 6,679 | -0,03 | -0,46% | 6,632 | 6,684 | 6,617 | 1.651.236 |
07 Jun 2024 | 6,71 | -0,09 | -1,29% | 6,845 | 6,847 | 6,663 | 2.078.037 |
06 Jun 2024 | 6,798 | -0,02 | -0,22% | 6,82 | 6,868 | 6,72 | 1.946.938 |
05 Jun 2024 | 6,813 | 0,08 | 1,14% | 6,767 | 6,888 | 6,763 | 2.849.282 |
04 Jun 2024 | 6,736 | -0,01 | -0,21% | 6,751 | 6,80 | 6,713 | 1.217.073 |
03 Jun 2024 | 6,75 | 0,09 | 1,41% | 6,721 | 6,751 | 6,666 | 1.336.412 |
31 Mai 2024 | 6,656 | 0,04 | 0,54% | 6,624 | 6,656 | 6,582 | 1.394.692 |
30 Mai 2024 | 6,62 | 0,05 | 0,76% | 6,537 | 6,632 | 6,536 | 913.698 |
29 Mai 2024 | 6,57 | -0,09 | -1,35% | 6,615 | 6,638 | 6,563 | 1.269.980 |
28 Mai 2024 | 6,66 | 0,00 | -0,02% | 6,771 | 6,771 | 6,636 | 1.729.366 |
27 Mai 2024 | 6,661 | 0,10 | 1,60% | 6,542 | 6,661 | 6,542 | 921.906 |
24 Mai 2024 | 6,556 | -0,05 | -0,76% | 6,551 | 6,586 | 6,502 | 1.230.844 |
23 Mai 2024 | 6,606 | -0,07 | -1,02% | 6,666 | 6,666 | 6,557 | 3.096.822 |
22 Mai 2024 | 6,674 | -0,06 | -0,91% | 6,693 | 6,693 | 6,615 | 1.528.640 |
21 Mai 2024 | 6,735 | -0,03 | -0,38% | 6,721 | 6,753 | 6,646 | 1.469.376 |
20 Mai 2024 | 6,761 | -0,04 | -0,57% | 6,81 | 6,826 | 6,741 | 884.955 |
17 Mai 2024 | 6,80 | -0,02 | -0,28% | 6,81 | 6,838 | 6,751 | 1.261.662 |
16 Mai 2024 | 6,819 | -0,02 | -0,34% | 6,834 | 6,866 | 6,809 | 997.212 |
15 Mai 2024 | 6,842 | 0,13 | 1,91% | 6,72 | 6,857 | 6,72 | 1.989.933 |
14 Mai 2024 | 6,714 | -0,04 | -0,56% | 6,748 | 6,777 | 6,708 | 2.469.779 |
13 Mai 2024 | 6,752 | 0,00 | -0,04% | 6,735 | 6,76 | 6,685 | 1.777.564 |
10 Mai 2024 | 6,755 | 0,25 | 3,80% | 6,562 | 6,759 | 6,5605 | 4.868.358 |
09 Mai 2024 | 6,508 | 0,06 | 0,96% | 6,465 | 6,508 | 6,429 | 1.419.289 |
08 Mai 2024 | 6,446 | 0,06 | 0,97% | 6,392 | 6,461 | 6,382 | 1.907.071 |
07 Mai 2024 | 6,384 | 0,06 | 0,93% | 6,335 | 6,384 | 6,306 | 2.480.532 |
06 Mai 2024 | 6,325 | 0,08 | 1,20% | 6,282 | 6,347 | 6,258 | 1.250.852 |
03 Mai 2024 | 6,25 | 0,01 | 0,13% | 6,281 | 6,327 | 6,229 | 1.551.564 |