Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
1 2 3 4 5 > >> |
06/05/2024 |
0 |
0,89%
|
3,388
|
3,37
|
3,416
|
3,40
|
03/05/2024 |
115.545 |
0,89%
|
3,388
|
3,37
|
3,416
|
3,40
|
02/05/2024 |
154.466 |
0,51%
|
3,364
|
3,34
|
3,416
|
3,37
|
01/05/2024 |
0 |
-1,21%
|
3,392
|
3,332
|
3,394
|
3,353
|
30/04/2024 |
84.946 |
-1,21%
|
3,392
|
3,332
|
3,394
|
3,353
|
29/04/2024 |
124.052 |
-0,53%
|
3,42
|
3,352
|
3,434
|
3,394
|
26/04/2024 |
120.824 |
-0,18%
|
3,434
|
3,392
|
3,44
|
3,412
|
25/04/2024 |
666.441 |
-1,50%
|
3,452
|
3,37
|
3,48
|
3,412
|
24/04/2024 |
269.238 |
2,48%
|
3,396
|
3,314
|
3,474
|
3,466
|
23/04/2024 |
666.514 |
5,56%
|
3,396
|
3,356
|
3,498
|
3,382
|
22/04/2024 |
163.197 |
4,30%
|
3,144
|
3,128
|
3,224
|
3,204
|
19/04/2024 |
74.811 |
0,33%
|
3,00
|
2,98
|
3,078
|
3,072
|
18/04/2024 |
80.524 |
-0,65%
|
3,078
|
3,036
|
3,08
|
3,062
|
17/04/2024 |
49.434 |
-0,19%
|
3,083
|
3,076
|
3,108
|
3,082
|
16/04/2024 |
162.092 |
-0,26%
|
3,074
|
3,036
|
3,116
|
3,088
|
15/04/2024 |
109.345 |
-1,15%
|
3,116
|
3,07
|
3,131
|
3,096
|
12/04/2024 |
88.259 |
-0,06%
|
3,154
|
3,132
|
3,176
|
3,132
|
11/04/2024 |
139.262 |
-1,39%
|
3,155
|
3,13
|
3,166
|
3,134
|
10/04/2024 |
293.949 |
-2,52%
|
3,274
|
3,116
|
3,274
|
3,178
|
09/04/2024 |
127.240 |
-0,37%
|
3,264
|
3,26
|
3,288
|
3,26
|
08/04/2024 |
63.576 |
-0,79%
|
3,297
|
3,26
|
3,298
|
3,272
|
05/04/2024 |
89.355 |
-1,17%
|
3,328
|
3,242
|
3,328
|
3,298
|
04/04/2024 |
160.235 |
1,24%
|
3,31
|
3,29
|
3,338
|
3,337
|
03/04/2024 |
124.613 |
1,17%
|
3,269
|
3,258
|
3,307
|
3,296
|
02/04/2024 |
265.319 |
1,09%
|
3,224
|
3,22
|
3,266
|
3,258
|
01/04/2024 |
0 |
0,59%
|
3,204
|
3,188
|
3,234
|
3,223
|
28/03/2024 |
333.753 |
0,59%
|
3,204
|
3,188
|
3,234
|
3,223
|
27/03/2024 |
260.909 |
0,53%
|
3,182
|
3,178
|
3,218
|
3,204
|
26/03/2024 |
269.663 |
1,82%
|
3,138
|
3,118
|
3,192
|
3,187
|
25/03/2024 |
165.721 |
0,32%
|
3,121
|
3,076
|
3,148
|
3,13
|
22/03/2024 |
156.021 |
2,90%
|
3,036
|
3,034
|
3,134
|
3,12
|
21/03/2024 |
237.704 |
3,06%
|
2,972
|
2,944
|
3,049
|
3,032
|
20/03/2024 |
243.084 |
3,45%
|
2,852
|
2,852
|
2,97
|
2,942
|
19/03/2024 |
69.726 |
0,39%
|
2,822
|
2,814
|
2,846
|
2,844
|
18/03/2024 |
82.284 |
0,32%
|
2,834
|
2,814
|
2,849
|
2,833
|
15/03/2024 |
156.437 |
-0,07%
|
2,84
|
2,808
|
2,84
|
2,824
|
14/03/2024 |
113.322 |
-1,05%
|
2,854
|
2,816
|
2,858
|
2,826
|
13/03/2024 |
62.365 |
-0,28%
|
2,89
|
2,838
|
2,89
|
2,856
|
12/03/2024 |
126.709 |
-0,76%
|
2,884
|
2,852
|
2,894
|
2,864
|
11/03/2024 |
57.431 |
-1,03%
|
2,908
|
2,862
|
2,924
|
2,886
|
08/03/2024 |
76.996 |
1,92%
|
2,86
|
2,86
|
2,92
|
2,916
|
07/03/2024 |
212.883 |
2,47%
|
2,78
|
2,77
|
2,866
|
2,861
|
06/03/2024 |
116.932 |
-0,14%
|
2,792
|
2,778
|
2,808
|
2,792
|
05/03/2024 |
162.031 |
-1,55%
|
2,832
|
2,784
|
2,832
|
2,796
|
04/03/2024 |
160.136 |
-1,05%
|
2,887
|
2,808
|
2,887
|
2,84
|
01/03/2024 |
211.127 |
0,42%
|
2,806
|
2,806
|
2,922
|
2,87
|
29/02/2024 |
417.512 |
-3,18%
|
2,95
|
2,73
|
3,037
|
2,858
|
28/02/2024 |
136.540 |
3,33%
|
2,884
|
2,868
|
2,96
|
2,952
|
27/02/2024 |
150.997 |
-1,35%
|
2,886
|
2,812
|
2,888
|
2,857
|
26/02/2024 |
252.747 |
4,02%
|
2,81
|
2,804
|
2,899
|
2,896
|
23/02/2024 |
84.047 |
-0,22%
|
2,792
|
2,744
|
2,792
|
2,784
|
22/02/2024 |
74.483 |
-1,20%
|
2,844
|
2,782
|
2,844
|
2,79
|
21/02/2024 |
72.058 |
0,43%
|
2,816
|
2,797
|
2,828
|
2,824
|
20/02/2024 |
58.661 |
-0,28%
|
2,814
|
2,798
|
2,818
|
2,812
|
19/02/2024 |
31.476 |
0,00%
|
2,846
|
2,812
|
2,848
|
2,82
|
16/02/2024 |
75.197 |
0,54%
|
2,816
|
2,805
|
2,826
|
2,82
|
15/02/2024 |
28.258 |
0,65%
|
2,782
|
2,782
|
2,819
|
2,805
|
14/02/2024 |
67.632 |
-1,80%
|
2,822
|
2,786
|
2,822
|
2,787
|
13/02/2024 |
45.152 |
-1,39%
|
2,891
|
2,828
|
2,891
|
2,838
|
12/02/2024 |
44.842 |
0,56%
|
2,891
|
2,855
|
2,902
|
2,878
|
09/02/2024 |
114.656 |
-1,04%
|
2,89
|
2,844
|
2,894
|
2,862
|
08/02/2024 |
88.489 |
-1,03%
|
2,936
|
2,88
|
2,936
|
2,892
|
07/02/2024 |
49.606 |
-0,14%
|
2,934
|
2,916
|
2,94
|
2,922
|
06/02/2024 |
137.969 |
2,96%
|
2,872
|
2,872
|
2,928
|
2,926
|
05/02/2024 |
81.417 |
-0,98%
|
2,866
|
2,828
|
2,879
|
2,842
|
02/02/2024 |
53.219 |
-1,58%
|
2,912
|
2,861
|
2,92
|
2,87
|
01/02/2024 |
38.736 |
-0,68%
|
2,928
|
2,916
|
2,958
|
2,916
|
31/01/2024 |
51.252 |
0,38%
|
2,916
|
2,912
|
2,944
|
2,936
|
30/01/2024 |
96.563 |
1,70%
|
2,902
|
2,884
|
2,928
|
2,925
|
29/01/2024 |
52.674 |
-0,90%
|
2,91
|
2,862
|
2,914
|
2,876
|
26/01/2024 |
109.417 |
-2,16%
|
2,964
|
2,893
|
2,964
|
2,902
|
25/01/2024 |
89.308 |
0,85%
|
2,944
|
2,916
|
2,972
|
2,966
|
24/01/2024 |
73.601 |
2,12%
|
2,906
|
2,878
|
2,958
|
2,941
|
23/01/2024 |
183.857 |
2,27%
|
2,849
|
2,823
|
2,905
|
2,88
|
22/01/2024 |
99.575 |
3,19%
|
2,734
|
2,724
|
2,824
|
2,816
|
19/01/2024 |
58.848 |
-0,33%
|
2,76
|
2,722
|
2,762
|
2,729
|
18/01/2024 |
103.775 |
0,96%
|
2,706
|
2,685
|
2,742
|
2,738
|
17/01/2024 |
119.768 |
-0,59%
|
2,702
|
2,684
|
2,714
|
2,712
|
16/01/2024 |
195.951 |
-1,66%
|
2,768
|
2,726
|
2,77
|
2,728
|
15/01/2024 |
28.148 |
0,65%
|
2,756
|
2,756
|
2,786
|
2,774
|
12/01/2024 |
88.672 |
0,58%
|
2,76
|
2,75
|
2,782
|
2,756
|
11/01/2024 |
69.291 |
-0,36%
|
2,756
|
2,734
|
2,802
|
2,74
|
10/01/2024 |
109.512 |
-0,15%
|
2,764
|
2,74
|
2,77
|
2,75
|
09/01/2024 |
34.259 |
-1,78%
|
2,802
|
2,754
|
2,802
|
2,754
|
08/01/2024 |
36.332 |
-0,21%
|
2,794
|
2,764
|
2,816
|
2,804
|
05/01/2024 |
26.038 |
-1,13%
|
2,826
|
2,794
|
2,826
|
2,81
|
04/01/2024 |
72.808 |
1,43%
|
2,802
|
2,80
|
2,844
|
2,842
|
03/01/2024 |
55.350 |
-0,71%
|
2,875
|
2,796
|
2,875
|
2,802
|
02/01/2024 |
55.665 |
-0,07%
|
2,85
|
2,822
|
2,888
|
2,822
|
29/12/2023 |
62.840 |
-2,62%
|
2,908
|
2,822
|
2,908
|
2,824
|
28/12/2023 |
70.974 |
-0,48%
|
2,934
|
2,886
|
2,948
|
2,90
|
27/12/2023 |
226.896 |
0,73%
|
2,89
|
2,868
|
2,94
|
2,914
|
26/12/2023 |
77.662 |
-1,26%
|
2,922
|
2,893
|
2,948
|
2,893
|
22/12/2023 |
77.662 |
-1,26%
|
2,922
|
2,893
|
2,948
|
2,893
|
21/12/2023 |
51.923 |
-0,34%
|
2,921
|
2,915
|
2,94
|
2,93
|
20/12/2023 |
90.379 |
1,73%
|
2,904
|
2,884
|
2,94
|
2,94
|
19/12/2023 |
76.470 |
1,12%
|
2,856
|
2,856
|
2,924
|
2,89
|
18/12/2023 |
36.750 |
-1,11%
|
2,878
|
2,836
|
2,886
|
2,858
|
15/12/2023 |
105.672 |
0,00%
|
2,916
|
2,874
|
2,916
|
2,89
|
14/12/2023 |
30.473 |
0,21%
|
2,95
|
2,886
|
2,952
|
2,89
|