Cotações Históricas ENRU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 114,415 | 0,81 | 0,71% | 114,415 | 114,415 | 114,415 | 0 |
17 Mai 2024 | 113,605 | 1,19 | 1,06% | 113,605 | 113,605 | 113,605 | 0 |
16 Mai 2024 | 112,415 | 0,99 | 0,89% | 112,415 | 112,415 | 112,415 | 0 |
15 Mai 2024 | 111,425 | 0,45 | 0,41% | 111,425 | 111,425 | 111,425 | 0 |
14 Mai 2024 | 110,975 | -0,73 | -0,65% | 110,975 | 110,975 | 110,975 | 0 |
13 Mai 2024 | 111,705 | -0,16 | -0,14% | 111,705 | 111,705 | 111,705 | 0 |
10 Mai 2024 | 111,86 | -0,36 | -0,32% | 111,86 | 111,86 | 111,86 | 0 |
09 Mai 2024 | 112,215 | 0,30 | 0,26% | 112,215 | 112,215 | 112,215 | 0 |
08 Mai 2024 | 111,92 | 0,04 | 0,04% | 111,92 | 111,92 | 111,92 | 0 |
07 Mai 2024 | 111,88 | 0,29 | 0,26% | 111,88 | 111,88 | 111,88 | 0 |
03 Mai 2024 | 111,59 | 0,28 | 0,25% | 111,59 | 111,59 | 111,59 | 0 |
02 Mai 2024 | 111,31 | -0,47 | -0,42% | 111,31 | 111,31 | 111,31 | 0 |
01 Mai 2024 | 111,775 | -2,79 | -2,44% | 111,775 | 111,775 | 111,775 | 0 |
30 Abr 2024 | 114,565 | -0,88 | -0,76% | 114,565 | 114,565 | 114,565 | 0 |
29 Abr 2024 | 115,44 | -0,53 | -0,46% | 115,44 | 115,44 | 115,44 | 0 |
26 Abr 2024 | 115,97 | 1,72 | 1,50% | 115,97 | 115,97 | 115,97 | 0 |
25 Abr 2024 | 114,255 | -0,78 | -0,67% | 114,255 | 114,255 | 114,255 | 0 |
24 Abr 2024 | 115,03 | 0,30 | 0,26% | 115,03 | 115,03 | 115,03 | 0 |
23 Abr 2024 | 114,735 | 0,84 | 0,74% | 114,735 | 114,735 | 114,735 | 0 |
22 Abr 2024 | 113,89 | -0,34 | -0,29% | 113,89 | 113,89 | 113,89 | 0 |
19 Abr 2024 | 114,225 | 0,00 | 0,00% | 114,225 | 114,225 | 114,225 | 0 |
18 Abr 2024 | 114,225 | -1,88 | -1,61% | 114,225 | 114,225 | 114,225 | 0 |
17 Abr 2024 | 116,10 | -1,01 | -0,86% | 116,10 | 116,10 | 116,10 | 0 |
16 Abr 2024 | 117,11 | 0,68 | 0,58% | 117,11 | 117,11 | 117,11 | 0 |
15 Abr 2024 | 116,43 | -2,15 | -1,81% | 116,43 | 116,43 | 116,43 | 0 |
12 Abr 2024 | 118,575 | 1,77 | 1,51% | 118,575 | 118,575 | 118,575 | 0 |
11 Abr 2024 | 116,81 | 0,39 | 0,33% | 116,81 | 116,81 | 116,81 | 0 |
10 Abr 2024 | 116,42 | -0,39 | -0,33% | 116,42 | 116,42 | 116,42 | 0 |
09 Abr 2024 | 116,81 | 0,07 | 0,06% | 116,81 | 116,81 | 116,81 | 0 |
08 Abr 2024 | 116,74 | -1,42 | -1,20% | 116,74 | 116,74 | 116,74 | 0 |
05 Abr 2024 | 118,16 | 1,91 | 1,64% | 118,16 | 118,16 | 118,16 | 0 |
04 Abr 2024 | 116,25 | -0,77 | -0,66% | 116,25 | 116,25 | 116,25 | 0 |
03 Abr 2024 | 117,02 | 1,04 | 0,90% | 117,02 | 117,02 | 117,02 | 0 |
02 Abr 2024 | 115,98 | 2,47 | 2,17% | 115,98 | 115,98 | 115,98 | 0 |
28 Mar 2024 | 113,515 | 1,15 | 1,02% | 113,515 | 113,515 | 113,515 | 0 |
27 Mar 2024 | 112,37 | -0,79 | -0,69% | 112,37 | 112,37 | 112,37 | 0 |
26 Mar 2024 | 113,155 | -0,26 | -0,23% | 113,155 | 113,155 | 113,155 | 0 |
25 Mar 2024 | 113,415 | 1,05 | 0,93% | 113,415 | 113,415 | 113,415 | 0 |
22 Mar 2024 | 112,365 | -0,19 | -0,16% | 112,365 | 112,365 | 112,365 | 0 |
21 Mar 2024 | 112,55 | -0,44 | -0,39% | 112,55 | 112,55 | 112,55 | 0 |
20 Mar 2024 | 112,985 | -1,51 | -1,32% | 112,985 | 112,985 | 112,985 | 0 |
19 Mar 2024 | 114,495 | 0,45 | 0,39% | 114,495 | 114,495 | 114,495 | 0 |
18 Mar 2024 | 114,045 | 1,18 | 1,05% | 114,045 | 114,045 | 114,045 | 0 |
15 Mar 2024 | 112,865 | 0,64 | 0,57% | 112,865 | 112,865 | 112,865 | 0 |
14 Mar 2024 | 112,22 | 1,39 | 1,25% | 112,22 | 112,22 | 112,22 | 0 |
13 Mar 2024 | 110,83 | 1,26 | 1,15% | 110,83 | 110,83 | 110,83 | 0 |
12 Mar 2024 | 109,57 | 0,04 | 0,04% | 109,57 | 109,57 | 109,57 | 0 |
11 Mar 2024 | 109,525 | 0,75 | 0,68% | 109,525 | 109,525 | 109,525 | 0 |
08 Mar 2024 | 108,78 | -1,01 | -0,92% | 108,78 | 108,78 | 108,78 | 0 |
07 Mar 2024 | 109,79 | -1,07 | -0,97% | 109,79 | 109,79 | 109,79 | 0 |
06 Mar 2024 | 110,86 | 1,09 | 0,99% | 110,86 | 110,86 | 110,86 | 0 |
05 Mar 2024 | 109,77 | -0,70 | -0,63% | 109,77 | 109,77 | 109,77 | 0 |
04 Mar 2024 | 110,47 | -0,30 | -0,27% | 110,47 | 110,47 | 110,47 | 0 |
01 Mar 2024 | 110,765 | 1,53 | 1,40% | 110,765 | 110,765 | 110,765 | 0 |
29 Fev 2024 | 109,24 | 0,47 | 0,43% | 109,24 | 109,24 | 109,24 | 0 |
28 Fev 2024 | 108,77 | -0,74 | -0,68% | 108,77 | 108,77 | 108,77 | 0 |
27 Fev 2024 | 109,51 | 1,13 | 1,04% | 109,51 | 109,51 | 109,51 | 0 |
26 Fev 2024 | 108,385 | 0,61 | 0,56% | 108,385 | 108,385 | 108,385 | 0 |
23 Fev 2024 | 107,78 | -0,83 | -0,76% | 107,78 | 107,78 | 107,78 | 0 |
22 Fev 2024 | 108,61 | 0,19 | 0,17% | 108,61 | 108,61 | 108,61 | 0 |
21 Fev 2024 | 108,425 | 1,24 | 1,15% | 108,425 | 108,425 | 108,425 | 0 |