Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
120 363 |
-2,09%
|
2,24
|
2,20
|
2,253
|
2,20
|
| 21/10/2026 |
172 273 |
3,64%
|
2,162
|
2,16
|
2,252
|
2,247
|
| 20/10/2026 |
512 722 |
-1,46%
|
2,192
|
2,148
|
2,202
|
2,168
|
| 19/10/2026 |
313 899 |
-5,50%
|
2,32
|
2,186
|
2,328
|
2,20
|
| 16/10/2026 |
144 991 |
1,66%
|
2,315
|
2,29
|
2,351
|
2,328
|
| 15/10/2026 |
110 693 |
-1,63%
|
2,32
|
2,284
|
2,338
|
2,29
|
| 14/10/2026 |
82 285 |
1,22%
|
2,313
|
2,30
|
2,358
|
2,328
|
| 13/10/2026 |
80 361 |
0,35%
|
2,312
|
2,292
|
2,334
|
2,30
|
| 12/10/2026 |
51 982 |
-0,17%
|
2,288
|
2,276
|
2,30
|
2,292
|
| 09/10/2026 |
45 102 |
1,15%
|
2,263
|
2,263
|
2,322
|
2,296
|
| 08/10/2026 |
67 689 |
0,09%
|
2,258
|
2,242
|
2,28
|
2,27
|
| 07/10/2026 |
79 870 |
-0,61%
|
2,278
|
2,254
|
2,282
|
2,268
|
| 06/10/2026 |
25 720 |
3,07%
|
2,22
|
2,214
|
2,284
|
2,282
|
| 05/10/2026 |
49 591 |
-0,27%
|
2,21
|
2,202
|
2,23
|
2,214
|
| 02/10/2026 |
64 149 |
-0,89%
|
2,232
|
2,21
|
2,25
|
2,22
|
| 01/10/2026 |
101 980 |
-1,93%
|
2,257
|
2,225
|
2,284
|
2,24
|
| 30/09/2026 |
78 657 |
-1,97%
|
2,33
|
2,284
|
2,344
|
2,284
|
| 29/09/2026 |
69 989 |
-1,85%
|
2,358
|
2,324
|
2,374
|
2,33
|
| 28/09/2026 |
93 993 |
-2,35%
|
2,434
|
2,368
|
2,441
|
2,374
|
| 25/09/2026 |
23 665 |
-0,37%
|
2,44
|
2,414
|
2,458
|
2,431
|
| 24/09/2026 |
29 536 |
-1,29%
|
2,46
|
2,43
|
2,472
|
2,44
|
| 23/09/2026 |
47 287 |
-0,16%
|
2,476
|
2,448
|
2,482
|
2,472
|
| 22/09/2026 |
39 972 |
1,64%
|
2,433
|
2,426
|
2,488
|
2,476
|
| 21/09/2026 |
48 906 |
-0,57%
|
2,463
|
2,422
|
2,478
|
2,436
|
| 18/09/2026 |
53 507 |
-0,08%
|
2,446
|
2,432
|
2,478
|
2,45
|
| 17/09/2026 |
14 983 |
0,08%
|
2,442
|
2,436
|
2,46
|
2,452
|
| 16/09/2026 |
50 261 |
-1,06%
|
2,459
|
2,434
|
2,46
|
2,45
|
| 15/09/2026 |
38 698 |
1,24%
|
2,43
|
2,43
|
2,47
|
2,46
|
| 14/09/2026 |
30 866 |
-1,62%
|
2,468
|
2,43
|
2,47
|
2,43
|
| 11/09/2026 |
27 234 |
-1,12%
|
2,484
|
2,466
|
2,498
|
2,47
|
| 10/09/2026 |
29 720 |
-0,56%
|
2,52
|
2,486
|
2,526
|
2,498
|
| 09/09/2026 |
29 176 |
-0,04%
|
2,518
|
2,502
|
2,532
|
2,512
|
| 08/09/2026 |
27 518 |
0,12%
|
2,509
|
2,502
|
2,524
|
2,513
|
| 07/09/2026 |
19 829 |
-0,87%
|
2,53
|
2,51
|
2,536
|
2,51
|
| 04/09/2026 |
37 343 |
0,32%
|
2,528
|
2,52
|
2,551
|
2,532
|
| 03/09/2026 |
14 925 |
-0,86%
|
2,557
|
2,52
|
2,557
|
2,524
|
| 02/09/2026 |
41 787 |
0,47%
|
2,534
|
2,496
|
2,55
|
2,546
|
| 01/09/2026 |
35 070 |
0,00%
|
2,548
|
2,516
|
2,548
|
2,534
|
| 31/08/2026 |
34 136 |
-1,94%
|
2,582
|
2,534
|
2,589
|
2,534
|
| 28/08/2026 |
33 769 |
1,02%
|
2,558
|
2,558
|
2,605
|
2,584
|
| 27/08/2026 |
24 475 |
1,03%
|
2,542
|
2,53
|
2,56
|
2,558
|
| 26/08/2026 |
8 405 |
-0,32%
|
2,548
|
2,524
|
2,55
|
2,532
|
| 25/08/2026 |
9 765 |
0,00%
|
2,54
|
2,532
|
2,55
|
2,54
|
| 24/08/2026 |
5 712 |
0,16%
|
2,518
|
2,517
|
2,54
|
2,54
|
| 21/08/2026 |
19 830 |
0,56%
|
2,535
|
2,516
|
2,541
|
2,536
|
| 20/08/2026 |
71 278 |
0,00%
|
2,513
|
2,508
|
2,546
|
2,522
|
| 19/08/2026 |
17 104 |
-0,47%
|
2,52
|
2,506
|
2,534
|
2,522
|
| 18/08/2026 |
24 307 |
-1,55%
|
2,559
|
2,524
|
2,574
|
2,534
|
| 17/08/2026 |
47 362 |
-0,23%
|
2,58
|
2,572
|
2,59
|
2,574
|
| 14/08/2026 |
17 299 |
-0,39%
|
2,592
|
2,58
|
2,605
|
2,58
|
| 13/08/2026 |
19 093 |
-0,31%
|
2,588
|
2,588
|
2,622
|
2,59
|
| 12/08/2026 |
71 936 |
0,00%
|
2,604
|
2,58
|
2,622
|
2,598
|
| 11/08/2026 |
26 636 |
0,08%
|
2,596
|
2,571
|
2,609
|
2,598
|
| 10/08/2026 |
37 894 |
-0,92%
|
2,60
|
2,582
|
2,628
|
2,596
|
| 07/08/2026 |
22 358 |
-0,76%
|
2,614
|
2,60
|
2,64
|
2,62
|
| 06/08/2026 |
79 357 |
1,07%
|
2,626
|
2,612
|
2,653
|
2,64
|
| 05/08/2026 |
71 275 |
0,08%
|
2,616
|
2,592
|
2,629
|
2,612
|
| 04/08/2026 |
88 349 |
0,46%
|
2,578
|
2,574
|
2,62
|
2,61
|
| 03/08/2026 |
126 498 |
1,01%
|
2,59
|
2,572
|
2,612
|
2,598
|
| 31/07/2026 |
105 012 |
-0,70%
|
2,594
|
2,56
|
2,61
|
2,572
|
| 30/07/2026 |
87 804 |
0,16%
|
2,603
|
2,578
|
2,616
|
2,59
|
| 29/07/2026 |
140 697 |
-1,71%
|
2,625
|
2,582
|
2,631
|
2,586
|
| 28/07/2026 |
110 485 |
3,58%
|
2,54
|
2,535
|
2,631
|
2,631
|
| 27/07/2026 |
150 549 |
-0,70%
|
2,578
|
2,51
|
2,598
|
2,54
|
| 24/07/2026 |
172 962 |
-4,91%
|
2,686
|
2,558
|
2,715
|
2,558
|
| 23/07/2026 |
382 596 |
1,43%
|
2,657
|
2,643
|
2,741
|
2,69
|
| 22/07/2026 |
347 130 |
8,51%
|
2,424
|
2,412
|
2,658
|
2,652
|
| 21/07/2026 |
174 272 |
1,83%
|
2,421
|
2,40
|
2,447
|
2,444
|
| 20/07/2026 |
76 939 |
0,00%
|
2,382
|
2,382
|
2,44
|
2,40
|
| 17/07/2026 |
49 717 |
1,18%
|
2,398
|
2,378
|
2,412
|
2,40
|
| 16/07/2026 |
91 204 |
-0,17%
|
2,374
|
2,362
|
2,388
|
2,372
|
| 15/07/2026 |
125 824 |
0,08%
|
2,383
|
2,351
|
2,392
|
2,376
|
| 14/07/2026 |
88 625 |
-1,74%
|
2,39
|
2,356
|
2,416
|
2,374
|
| 13/07/2026 |
140 808 |
-0,58%
|
2,406
|
2,37
|
2,448
|
2,416
|
| 10/07/2026 |
45 655 |
0,87%
|
2,412
|
2,409
|
2,442
|
2,43
|
| 09/07/2026 |
79 303 |
2,25%
|
2,357
|
2,354
|
2,434
|
2,409
|
| 08/07/2026 |
52 387 |
-0,84%
|
2,362
|
2,35
|
2,376
|
2,356
|
| 07/07/2026 |
46 049 |
0,00%
|
2,372
|
2,352
|
2,384
|
2,376
|
| 06/07/2026 |
67 615 |
-0,17%
|
2,382
|
2,357
|
2,389
|
2,376
|
| 03/07/2026 |
65 447 |
1,36%
|
2,348
|
2,346
|
2,394
|
2,38
|
| 02/07/2026 |
58 827 |
2,62%
|
2,292
|
2,288
|
2,352
|
2,348
|
| 01/07/2026 |
85 891 |
-0,61%
|
2,288
|
2,252
|
2,302
|
2,288
|
| 30/06/2026 |
40 165 |
0,52%
|
2,306
|
2,288
|
2,308
|
2,302
|
| 29/06/2026 |
23 628 |
-0,52%
|
2,318
|
2,287
|
2,318
|
2,29
|
| 26/06/2026 |
76 480 |
-0,60%
|
2,312
|
2,288
|
2,318
|
2,302
|
| 25/06/2026 |
69 378 |
1,05%
|
2,292
|
2,284
|
2,328
|
2,316
|
| 24/06/2026 |
27 565 |
0,13%
|
2,288
|
2,278
|
2,292
|
2,292
|
| 23/06/2026 |
52 598 |
-1,68%
|
2,306
|
2,282
|
2,328
|
2,289
|
| 19/06/2026 |
22 634 |
-0,38%
|
2,368
|
2,328
|
2,383
|
2,328
|
| 18/06/2026 |
35 426 |
0,08%
|
2,372
|
2,34
|
2,378
|
2,37
|
| 17/06/2026 |
66 189 |
-1,33%
|
2,382
|
2,344
|
2,40
|
2,368
|
| 16/06/2026 |
38 490 |
-0,58%
|
2,408
|
2,38
|
2,414
|
2,40
|
| 15/06/2026 |
50 284 |
-0,90%
|
2,472
|
2,414
|
2,472
|
2,414
|
| 12/06/2026 |
86 912 |
0,91%
|
2,44
|
2,392
|
2,45
|
2,436
|
| 11/06/2026 |
51 293 |
-0,82%
|
2,43
|
2,412
|
2,442
|
2,414
|
| 10/06/2026 |
41 806 |
-0,25%
|
2,457
|
2,416
|
2,464
|
2,434
|
| 09/06/2026 |
50 094 |
-2,40%
|
2,494
|
2,43
|
2,516
|
2,44
|
| 08/06/2026 |
97 692 |
-0,32%
|
2,484
|
2,484
|
2,535
|
2,50
|
| 05/06/2026 |
65 032 |
0,89%
|
2,50
|
2,478
|
2,522
|
2,508
|
| 04/06/2026 |
29 847 |
0,40%
|
2,474
|
2,474
|
2,518
|
2,486
|
