Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ENSUO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 12 Ago 2024 | 1,4756 | 0,13 | 9,40% | 1,3996 | 1,4756 | 1,3996 | 205.029 |
| 09 Ago 2024 | 1,3488 | 0,00 | 0,00% | 1,3488 | 1,3488 | 1,3488 | 0,00 |
| 08 Ago 2024 | 1,3488 | 0,00 | 0,18% | 1,3598 | 1,3648 | 1,34 | 76.177 |
| 07 Ago 2024 | 1,3464 | 0,05 | 3,51% | 1,3442 | 1,3592 | 1,343 | 66.600 |
| 06 Ago 2024 | 1,3008 | 0,06 | 4,90% | 1,32 | 1,3204 | 1,28 | 64.729 |
| 05 Ago 2024 | 1,24 | -0,20 | -13,62% | 1,2548 | 1,2827 | 1,2064 | 246.120 |
| 02 Ago 2024 | 1,4356 | -0,11 | -6,89% | 1,5026 | 1,514 | 1,4356 | 70.961 |
| 01 Ago 2024 | 1,5418 | 0,03 | 1,84% | 1,5002 | 1,5688 | 1,4918 | 37.984 |
| 31 Jul 2024 | 1,514 | 0,03 | 1,99% | 1,4634 | 1,5306 | 1,4634 | 63.112 |
| 30 Jul 2024 | 1,4844 | -0,03 | -2,25% | 1,4996 | 1,4996 | 1,452 | 71.500 |
| 29 Jul 2024 | 1,5186 | -0,05 | -2,94% | 1,534 | 1,5488 | 1,493 | 143.399 |
| 26 Jul 2024 | 1,5646 | 0,07 | 4,42% | 1,532 | 1,5988 | 1,5262 | 83.426 |
| 25 Jul 2024 | 1,4984 | -0,05 | -3,02% | 1,4668 | 1,4984 | 1,4668 | 63.929 |
| 24 Jul 2024 | 1,545 | -0,02 | -1,24% | 1,542 | 1,5543 | 1,5234 | 65.785 |
| 23 Jul 2024 | 1,5644 | 0,08 | 5,05% | 1,5086 | 1,6488 | 1,5086 | 397.427 |
| 22 Jul 2024 | 1,4892 | 0,02 | 1,09% | 1,495 | 1,495 | 1,468 | 40.847 |
| 19 Jul 2024 | 1,4732 | -0,07 | -4,63% | 1,5506 | 1,5706 | 1,4732 | 159.647 |
| 18 Jul 2024 | 1,5448 | 0,09 | 6,35% | 1,4854 | 1,5634 | 1,4854 | 186.328 |
| 17 Jul 2024 | 1,4526 | 0,04 | 2,60% | 1,3908 | 1,4698 | 1,3908 | 215.594 |
| 16 Jul 2024 | 1,4158 | -0,01 | -0,97% | 1,4158 | 1,4158 | 1,385 | 57.150 |
| 15 Jul 2024 | 1,4296 | 0,07 | 5,12% | 1,396 | 1,4296 | 1,396 | 71.411 |
| 12 Jul 2024 | 1,36 | 0,05 | 3,71% | 1,309 | 1,3748 | 1,309 | 61.811 |
| 11 Jul 2024 | 1,3114 | -0,02 | -1,41% | 1,3246 | 1,3246 | 1,295 | 78.830 |
| 10 Jul 2024 | 1,3302 | 0,07 | 5,50% | 1,2608 | 1,3482 | 1,2504 | 193.663 |
| 09 Jul 2024 | 1,2608 | 0,01 | 1,03% | 1,2438 | 1,2804 | 1,2438 | 187.033 |
| 08 Jul 2024 | 1,248 | -0,02 | -1,95% | 1,2258 | 1,2532 | 1,2258 | 105.517 |
| 05 Jul 2024 | 1,2728 | 0,00 | 0,13% | 1,2738 | 1,3086 | 1,2728 | 51.274 |
| 04 Jul 2024 | 1,2712 | -0,07 | -5,01% | 1,33 | 1,33 | 1,2712 | 118.625 |
| 03 Jul 2024 | 1,3382 | -0,03 | -2,34% | 1,3286 | 1,3456 | 1,3286 | 47.307 |
| 02 Jul 2024 | 1,3702 | 0,00 | 0,01% | 1,3616 | 1,3746 | 1,3418 | 47.324 |
| 01 Jul 2024 | 1,37 | 0,06 | 4,23% | 1,3434 | 1,3796 | 1,3434 | 111.854 |
| 28 Jun 2024 | 1,3144 | -0,03 | -2,04% | 1,3002 | 1,3234 | 1,3002 | 62.947 |
| 27 Jun 2024 | 1,3418 | -0,11 | -7,83% | 1,628 | 1,628 | 1,3312 | 837.870 |
| 26 Jun 2024 | 1,4558 | 0,06 | 4,43% | 1,401 | 1,459 | 1,40 | 137.400 |
| 25 Jun 2024 | 1,394 | -0,01 | -0,91% | 1,36 | 1,394 | 1,3596 | 101.884 |
| 24 Jun 2024 | 1,4068 | -0,05 | -3,23% | 1,422 | 1,422 | 1,3462 | 334.511 |
| 21 Jun 2024 | 1,4538 | -0,04 | -2,37% | 1,44 | 1,4538 | 1,406 | 259.395 |
| 20 Jun 2024 | 1,4891 | 0,04 | 2,72% | 1,4726 | 1,4891 | 1,4726 | 7.063 |
| 19 Jun 2024 | 1,4496 | -0,04 | -2,80% | 1,428 | 1,4496 | 1,4222 | 116.754 |
| 18 Jun 2024 | 1,4914 | -0,04 | -2,65% | 1,5082 | 1,5616 | 1,4914 | 4.730 |
| 17 Jun 2024 | 1,532 | 0,01 | 0,41% | 1,548 | 1,548 | 1,4718 | 237.195 |
| 14 Jun 2024 | 1,5258 | 0,08 | 5,42% | 1,45 | 1,5258 | 1,4248 | 111.594 |
| 13 Jun 2024 | 1,4474 | -0,03 | -2,24% | 1,4736 | 1,4884 | 1,4474 | 58.764 |
| 12 Jun 2024 | 1,4806 | 0,05 | 3,64% | 1,4398 | 1,5078 | 1,43 | 173.245 |
| 11 Jun 2024 | 1,4286 | -0,01 | -0,87% | 1,43 | 1,465 | 1,4286 | 41.797 |
| 10 Jun 2024 | 1,4412 | -0,04 | -3,01% | 1,4412 | 1,4412 | 1,4412 | 220.821 |
| 07 Jun 2024 | 1,486 | -0,05 | -3,46% | 1,479 | 1,486 | 1,447 | 647.781 |
| 06 Jun 2024 | 1,5392 | -0,03 | -1,86% | 1,566 | 1,566 | 1,5102 | 136.078 |
| 05 Jun 2024 | 1,5684 | 0,00 | 0,20% | 1,5552 | 1,576 | 1,5482 | 105.289 |
| 04 Jun 2024 | 1,5652 | -0,01 | -0,90% | 1,5992 | 1,5992 | 1,5142 | 99.779 |
| 03 Jun 2024 | 1,5794 | 0,04 | 2,61% | 1,5364 | 1,6134 | 1,5176 | 279.008 |
| 31 Mai 2024 | 1,5392 | 0,05 | 3,30% | 1,4696 | 1,5494 | 1,4696 | 242.027 |
| 30 Mai 2024 | 1,49 | 0,10 | 7,27% | 1,37 | 1,5058 | 1,3358 | 497.355 |
| 29 Mai 2024 | 1,389 | -0,07 | -4,47% | 1,4124 | 1,4124 | 1,37 | 210.113 |
| 28 Mai 2024 | 1,454 | 0,03 | 1,76% | 1,429 | 1,454 | 1,4061 | 108.749 |
| 27 Mai 2024 | 1,4288 | 0,05 | 3,58% | 1,4078 | 1,43 | 1,3956 | 86.073 |
| 24 Mai 2024 | 1,3794 | -0,06 | -4,08% | 1,40 | 1,418 | 1,378 | 353.712 |
| 23 Mai 2024 | 1,438 | 0,02 | 1,40% | 1,39 | 1,4728 | 1,39 | 288.470 |
| 22 Mai 2024 | 1,4182 | -0,06 | -3,80% | 1,4786 | 1,4786 | 1,4172 | 172.292 |
| 21 Mai 2024 | 1,4742 | -0,01 | -0,92% | 1,4446 | 1,4742 | 1,432 | 72.799 |
| 20 Mai 2024 | 1,4879 | 0,00 | 0,00% | 1,4879 | 1,4879 | 1,4879 | 0,00 |
| 17 Mai 2024 | 1,4879 | 0,00 | 0,00% | 1,4879 | 1,4879 | 1,4879 | 0,00 |
| 16 Mai 2024 | 1,4879 | -0,03 | -1,76% | 1,5396 | 1,5446 | 1,4636 | 424.274 |
| 15 Mai 2024 | 1,5146 | -0,04 | -2,28% | 1,493 | 1,53 | 1,4122 | 264.381 |
