Cotações Históricas ENRG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 57,452 | -0,19 | -0,33% | 57,926 | 57,956 | 57,435 | 9.003 |
27 Jun 2024 | 57,64 | -0,27 | -0,46% | 57,82 | 57,933 | 57,546 | 541 |
26 Jun 2024 | 57,907 | -0,27 | -0,47% | 58,334 | 58,757 | 57,907 | 5.455 |
25 Jun 2024 | 58,179 | 0,02 | 0,03% | 58,549 | 58,549 | 58,15 | 52 |
24 Jun 2024 | 58,16 | 0,71 | 1,24% | 57,562 | 58,182 | 57,562 | 804 |
21 Jun 2024 | 57,448 | -0,71 | -1,23% | 58,024 | 58,024 | 57,448 | 1.923 |
20 Jun 2024 | 58,162 | 0,76 | 1,32% | 57,47 | 58,19 | 57,47 | 9.286 |
19 Jun 2024 | 57,404 | 0,10 | 0,18% | 57,787 | 57,787 | 57,404 | 660 |
18 Jun 2024 | 57,302 | 0,62 | 1,08% | 57,069 | 57,321 | 56,951 | 1.318 |
17 Jun 2024 | 56,687 | -0,30 | -0,53% | 56,707 | 56,90 | 56,50 | 809 |
14 Jun 2024 | 56,987 | -0,29 | -0,51% | 57,445 | 57,445 | 56,811 | 1.790 |
13 Jun 2024 | 57,278 | -0,78 | -1,35% | 57,993 | 57,993 | 57,122 | 907 |
12 Jun 2024 | 58,061 | 0,14 | 0,24% | 57,987 | 58,363 | 57,966 | 110 |
11 Jun 2024 | 57,922 | -0,72 | -1,23% | 58,643 | 58,643 | 57,922 | 878 |
10 Jun 2024 | 58,645 | 0,63 | 1,08% | 58,25 | 58,645 | 58,25 | 10.993 |
07 Jun 2024 | 58,017 | -0,20 | -0,35% | 58,20 | 58,22 | 57,864 | 2.517 |
06 Jun 2024 | 58,22 | 0,04 | 0,07% | 58,529 | 58,57 | 58,05 | 16.070 |
05 Jun 2024 | 58,181 | -0,11 | -0,19% | 58,311 | 58,616 | 58,181 | 11.940 |
04 Jun 2024 | 58,289 | -1,53 | -2,56% | 59,283 | 59,283 | 58,129 | 637 |
03 Jun 2024 | 59,822 | -0,13 | -0,22% | 60,463 | 60,50 | 59,763 | 1.618 |
31 Mai 2024 | 59,952 | -0,04 | -0,07% | 60,178 | 60,178 | 59,883 | 889 |
30 Mai 2024 | 59,992 | -0,32 | -0,53% | 59,903 | 60,33 | 59,903 | 4.729 |
29 Mai 2024 | 60,311 | -0,73 | -1,20% | 61,23 | 61,279 | 60,174 | 427 |
28 Mai 2024 | 61,044 | 0,18 | 0,30% | 61,00 | 61,259 | 60,862 | 20.725 |
27 Mai 2024 | 60,861 | 1,05 | 1,76% | 59,869 | 60,861 | 59,869 | 1.576 |
24 Mai 2024 | 59,808 | 0,00 | 0,00% | 59,292 | 59,837 | 59,131 | 10.544 |
23 Mai 2024 | 59,808 | -0,11 | -0,19% | 59,591 | 59,825 | 59,591 | 83 |
22 Mai 2024 | 59,921 | -0,62 | -1,02% | 60,114 | 60,114 | 59,921 | 1.264 |
21 Mai 2024 | 60,541 | 0,08 | 0,13% | 60,276 | 60,541 | 60,276 | 704 |
20 Mai 2024 | 60,463 | 0,08 | 0,13% | 60,578 | 60,809 | 60,463 | 77 |
17 Mai 2024 | 60,386 | -0,09 | -0,14% | 60,584 | 60,584 | 60,306 | 696 |
16 Mai 2024 | 60,472 | -0,15 | -0,25% | 60,646 | 60,696 | 60,317 | 3.606 |
15 Mai 2024 | 60,626 | -0,24 | -0,39% | 60,665 | 60,86 | 60,468 | 255 |
14 Mai 2024 | 60,863 | -0,04 | -0,06% | 61,154 | 61,242 | 60,833 | 122 |
13 Mai 2024 | 60,898 | 0,05 | 0,08% | 60,767 | 61,008 | 60,583 | 911 |
10 Mai 2024 | 60,85 | 0,39 | 0,65% | 60,75 | 61,07 | 60,75 | 484 |
09 Mai 2024 | 60,456 | 0,68 | 1,14% | 59,939 | 60,456 | 59,939 | 277 |
08 Mai 2024 | 59,777 | 0,61 | 1,03% | 59,409 | 59,777 | 59,149 | 506 |
07 Mai 2024 | 59,166 | -0,48 | -0,80% | 59,433 | 59,495 | 59,102 | 6.561 |
06 Mai 2024 | 59,646 | 0,87 | 1,48% | 58,995 | 59,728 | 58,995 | 4.506 |
03 Mai 2024 | 58,779 | -0,01 | -0,02% | 59,103 | 59,103 | 58,60 | 278 |
02 Mai 2024 | 58,788 | -1,01 | -1,69% | 59,079 | 59,079 | 58,10 | 667 |
30 Abr 2024 | 59,799 | 0,08 | 0,13% | 60,122 | 60,122 | 59,631 | 903 |
29 Abr 2024 | 59,724 | 0,20 | 0,33% | 59,772 | 59,95 | 59,724 | 19.632 |
26 Abr 2024 | 59,526 | -0,07 | -0,12% | 59,729 | 60,008 | 59,526 | 18.182 |
25 Abr 2024 | 59,597 | -0,47 | -0,78% | 59,442 | 59,836 | 59,293 | 594 |
24 Abr 2024 | 60,063 | -0,26 | -0,42% | 60,643 | 60,643 | 60,039 | 4.827 |
23 Abr 2024 | 60,318 | 0,29 | 0,49% | 60,16 | 60,346 | 59,994 | 1.563 |
22 Abr 2024 | 60,025 | 1,14 | 1,94% | 59,249 | 60,025 | 59,209 | 999 |
19 Abr 2024 | 58,883 | -0,28 | -0,47% | 58,72 | 58,883 | 58,30 | 4.235 |
18 Abr 2024 | 59,164 | -0,28 | -0,46% | 59,198 | 59,198 | 58,858 | 1.041 |
17 Abr 2024 | 59,44 | 0,21 | 0,35% | 59,292 | 59,658 | 59,292 | 2.568 |
16 Abr 2024 | 59,232 | -1,24 | -2,04% | 59,763 | 59,763 | 59,086 | 3.734 |
15 Abr 2024 | 60,468 | -0,73 | -1,19% | 60,979 | 60,979 | 60,378 | 5.381 |
12 Abr 2024 | 61,197 | 1,09 | 1,81% | 60,80 | 61,453 | 60,80 | 2.295 |
11 Abr 2024 | 60,108 | -0,20 | -0,32% | 60,525 | 60,858 | 60,089 | 1.064 |
10 Abr 2024 | 60,303 | 0,03 | 0,04% | 60,835 | 60,984 | 60,056 | 905 |
09 Abr 2024 | 60,277 | 0,04 | 0,06% | 60,528 | 61,039 | 60,277 | 1.439 |
08 Abr 2024 | 60,24 | 0,53 | 0,88% | 59,688 | 60,53 | 59,688 | 5.940 |
05 Abr 2024 | 59,714 | -0,28 | -0,46% | 59,965 | 60,015 | 59,70 | 24.342 |
04 Abr 2024 | 59,991 | 0,08 | 0,13% | 59,95 | 59,991 | 59,743 | 425 |
03 Abr 2024 | 59,914 | 0,29 | 0,49% | 58,603 | 59,914 | 58,603 | 3.499 |
02 Abr 2024 | 59,62 | 0,70 | 1,19% | 58,103 | 59,864 | 58,103 | 10.392 |