Ence Energia Y Celulosa SA (ENC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
209.200 |
7,60%
|
2,318
|
2,29
|
2,48
|
2,464
|
| 06/02/2026 |
116.643 |
0,09%
|
2,266
|
2,242
|
2,298
|
2,29
|
| 05/02/2026 |
124.791 |
0,18%
|
2,268
|
2,242
|
2,288
|
2,288
|
| 04/02/2026 |
55.724 |
3,35%
|
2,214
|
2,208
|
2,292
|
2,284
|
| 03/02/2026 |
96.853 |
-0,45%
|
2,22
|
2,181
|
2,22
|
2,21
|
| 02/02/2026 |
134.691 |
-0,45%
|
2,217
|
2,209
|
2,238
|
2,22
|
| 30/01/2026 |
63.242 |
-0,76%
|
2,229
|
2,216
|
2,25
|
2,23
|
| 29/01/2026 |
39.861 |
-0,66%
|
2,26
|
2,226
|
2,268
|
2,247
|
| 28/01/2026 |
68.856 |
1,34%
|
2,234
|
2,221
|
2,262
|
2,262
|
| 27/01/2026 |
55.276 |
-1,67%
|
2,266
|
2,222
|
2,27
|
2,232
|
| 26/01/2026 |
71.382 |
0,89%
|
2,272
|
2,25
|
2,28
|
2,27
|
| 23/01/2026 |
49.177 |
-1,62%
|
2,274
|
2,246
|
2,287
|
2,25
|
| 22/01/2026 |
80.076 |
2,37%
|
2,252
|
2,234
|
2,29
|
2,287
|
| 21/01/2026 |
110.903 |
0,18%
|
2,23
|
2,204
|
2,238
|
2,234
|
| 20/01/2026 |
165.785 |
-1,50%
|
2,252
|
2,214
|
2,264
|
2,23
|
| 19/01/2026 |
40.028 |
-1,31%
|
2,26
|
2,24
|
2,294
|
2,264
|
| 16/01/2026 |
60.711 |
-1,04%
|
2,306
|
2,278
|
2,314
|
2,294
|
| 15/01/2026 |
71.675 |
-0,52%
|
2,33
|
2,282
|
2,33
|
2,318
|
| 14/01/2026 |
135.729 |
-0,26%
|
2,348
|
2,266
|
2,348
|
2,33
|
| 13/01/2026 |
82.899 |
-0,85%
|
2,362
|
2,312
|
2,384
|
2,336
|
| 12/01/2026 |
38.877 |
0,34%
|
2,342
|
2,314
|
2,366
|
2,356
|
| 09/01/2026 |
44.083 |
-0,42%
|
2,352
|
2,322
|
2,358
|
2,348
|
| 08/01/2026 |
40.960 |
-2,40%
|
2,404
|
2,326
|
2,416
|
2,358
|
| 07/01/2026 |
81.349 |
-0,41%
|
2,428
|
2,388
|
2,453
|
2,416
|
| 06/01/2026 |
90.652 |
-2,45%
|
2,485
|
2,426
|
2,487
|
2,426
|
| 05/01/2026 |
63.217 |
0,36%
|
2,47
|
2,436
|
2,496
|
2,487
|
| 02/01/2026 |
37.569 |
3,16%
|
2,414
|
2,40
|
2,484
|
2,478
|
| 31/12/2025 |
65.212 |
0,21%
|
2,386
|
2,372
|
2,412
|
2,402
|
| 30/12/2025 |
81.147 |
0,04%
|
2,378
|
2,378
|
2,41
|
2,397
|
| 29/12/2025 |
152.888 |
1,44%
|
2,358
|
2,318
|
2,418
|
2,396
|
| 24/12/2025 |
28.914 |
0,51%
|
2,348
|
2,342
|
2,374
|
2,362
|
| 23/12/2025 |
197.698 |
1,38%
|
2,302
|
2,292
|
2,358
|
2,35
|
| 22/12/2025 |
62.994 |
-0,43%
|
2,32
|
2,288
|
2,328
|
2,318
|
| 19/12/2025 |
109.824 |
1,48%
|
2,294
|
2,293
|
2,335
|
2,328
|
| 18/12/2025 |
137.681 |
0,75%
|
2,284
|
2,276
|
2,34
|
2,294
|
| 17/12/2025 |
99.798 |
0,75%
|
2,267
|
2,248
|
2,292
|
2,277
|
| 16/12/2025 |
35.975 |
-1,22%
|
2,288
|
2,252
|
2,292
|
2,26
|
| 15/12/2025 |
41.647 |
-1,46%
|
2,318
|
2,28
|
2,322
|
2,288
|
| 12/12/2025 |
47.333 |
-1,11%
|
2,348
|
2,314
|
2,355
|
2,322
|
| 11/12/2025 |
60.746 |
0,00%
|
2,346
|
2,308
|
2,348
|
2,348
|
| 10/12/2025 |
42.649 |
-0,93%
|
2,364
|
2,322
|
2,37
|
2,348
|
| 09/12/2025 |
97.735 |
1,46%
|
2,338
|
2,322
|
2,378
|
2,37
|
| 08/12/2025 |
74.825 |
-0,89%
|
2,348
|
2,326
|
2,357
|
2,336
|
| 05/12/2025 |
76.583 |
-0,30%
|
2,364
|
2,352
|
2,366
|
2,357
|
| 04/12/2025 |
53.113 |
0,60%
|
2,35
|
2,336
|
2,366
|
2,364
|
| 03/12/2025 |
46.838 |
1,64%
|
2,308
|
2,308
|
2,35
|
2,35
|
| 02/12/2025 |
44.575 |
-2,69%
|
2,368
|
2,31
|
2,376
|
2,312
|
| 01/12/2025 |
42.562 |
-0,42%
|
2,373
|
2,36
|
2,386
|
2,376
|
| 28/11/2025 |
82.232 |
0,68%
|
2,354
|
2,346
|
2,39
|
2,386
|
| 27/11/2025 |
55.561 |
0,59%
|
2,359
|
2,352
|
2,378
|
2,37
|
| 26/11/2025 |
112.082 |
1,82%
|
2,305
|
2,292
|
2,362
|
2,356
|
| 25/11/2025 |
124.260 |
2,39%
|
2,264
|
2,26
|
2,314
|
2,314
|
| 24/11/2025 |
195.340 |
1,07%
|
2,238
|
2,228
|
2,272
|
2,26
|
| 21/11/2025 |
122.665 |
-1,06%
|
2,232
|
2,22
|
2,26
|
2,236
|
| 20/11/2025 |
174.156 |
-2,59%
|
2,327
|
2,258
|
2,327
|
2,26
|
| 19/11/2025 |
190.046 |
-0,09%
|
2,32
|
2,312
|
2,346
|
2,32
|
| 18/11/2025 |
156.644 |
-3,58%
|
2,368
|
2,314
|
2,40
|
2,314
|
| 17/11/2025 |
59.935 |
-0,42%
|
2,425
|
2,378
|
2,425
|
2,40
|
| 14/11/2025 |
213.553 |
-3,98%
|
2,50
|
2,38
|
2,51
|
2,41
|
| 13/11/2025 |
55.117 |
-0,24%
|
2,506
|
2,50
|
2,522
|
2,51
|
| 12/11/2025 |
53.769 |
-0,40%
|
2,524
|
2,508
|
2,545
|
2,516
|
| 11/11/2025 |
42.320 |
0,64%
|
2,504
|
2,502
|
2,536
|
2,526
|
| 10/11/2025 |
58.941 |
-1,41%
|
2,565
|
2,508
|
2,565
|
2,51
|
| 07/11/2025 |
72.697 |
-2,53%
|
2,608
|
2,526
|
2,612
|
2,546
|
| 06/11/2025 |
80.723 |
-0,72%
|
2,622
|
2,604
|
2,643
|
2,612
|
| 05/11/2025 |
65.218 |
-0,49%
|
2,628
|
2,612
|
2,651
|
2,631
|
| 04/11/2025 |
87.588 |
0,38%
|
2,62
|
2,594
|
2,658
|
2,644
|
| 03/11/2025 |
28.020 |
-0,23%
|
2,648
|
2,622
|
2,648
|
2,634
|
| 31/10/2025 |
71.153 |
-0,15%
|
2,658
|
2,618
|
2,664
|
2,64
|
| 30/10/2025 |
97.132 |
0,30%
|
2,625
|
2,604
|
2,648
|
2,644
|
| 29/10/2025 |
61.008 |
-2,08%
|
2,676
|
2,617
|
2,704
|
2,636
|
| 28/10/2025 |
88.053 |
-0,44%
|
2,704
|
2,692
|
2,71
|
2,692
|
| 27/10/2025 |
52.939 |
-1,17%
|
2,725
|
2,70
|
2,736
|
2,704
|
| 24/10/2025 |
23.797 |
-0,65%
|
2,754
|
2,718
|
2,754
|
2,736
|
| 23/10/2025 |
25.316 |
0,88%
|
2,743
|
2,728
|
2,762
|
2,754
|
| 22/10/2025 |
85.953 |
1,19%
|
2,706
|
2,698
|
2,74
|
2,73
|
| 21/10/2025 |
95.740 |
-0,88%
|
2,736
|
2,692
|
2,736
|
2,698
|
| 20/10/2025 |
42.529 |
0,07%
|
2,74
|
2,716
|
2,74
|
2,722
|
| 17/10/2025 |
97.997 |
-0,59%
|
2,732
|
2,712
|
2,736
|
2,72
|
| 16/10/2025 |
57.657 |
-0,44%
|
2,737
|
2,73
|
2,756
|
2,736
|
| 15/10/2025 |
66.552 |
-1,51%
|
2,798
|
2,748
|
2,798
|
2,748
|
| 14/10/2025 |
88.111 |
-0,64%
|
2,80
|
2,764
|
2,808
|
2,79
|
| 13/10/2025 |
58.317 |
1,01%
|
2,79
|
2,78
|
2,818
|
2,808
|
| 10/10/2025 |
164.439 |
0,07%
|
2,766
|
2,766
|
2,814
|
2,78
|
| 09/10/2025 |
168.720 |
1,46%
|
2,736
|
2,736
|
2,788
|
2,778
|
| 08/10/2025 |
78.357 |
0,59%
|
2,726
|
2,718
|
2,748
|
2,738
|
| 07/10/2025 |
93.638 |
-0,51%
|
2,73
|
2,714
|
2,742
|
2,722
|
| 06/10/2025 |
115.793 |
-1,23%
|
2,77
|
2,73
|
2,77
|
2,736
|
| 03/10/2025 |
182.523 |
-0,14%
|
2,774
|
2,748
|
2,782
|
2,77
|
| 02/10/2025 |
165.491 |
-2,39%
|
2,818
|
2,76
|
2,828
|
2,774
|
| 01/10/2025 |
94.329 |
0,71%
|
2,84
|
2,822
|
2,867
|
2,842
|
| 30/09/2025 |
251.626 |
-1,40%
|
2,847
|
2,814
|
2,862
|
2,822
|
| 29/09/2025 |
126.271 |
0,18%
|
2,874
|
2,854
|
2,884
|
2,862
|
| 26/09/2025 |
77.566 |
0,53%
|
2,844
|
2,842
|
2,876
|
2,857
|
| 25/09/2025 |
188.227 |
-0,28%
|
2,84
|
2,836
|
2,886
|
2,842
|
| 24/09/2025 |
94.072 |
0,57%
|
2,817
|
2,815
|
2,856
|
2,85
|
| 23/09/2025 |
129.274 |
1,98%
|
2,79
|
2,779
|
2,854
|
2,834
|
| 22/09/2025 |
16.035 |
0,18%
|
2,772
|
2,764
|
2,78
|
2,779
|
| 19/09/2025 |
195.420 |
-1,07%
|
2,808
|
2,764
|
2,828
|
2,774
|
| 18/09/2025 |
39.804 |
-0,88%
|
2,832
|
2,802
|
2,832
|
2,804
|
