BiG | O banco que entende os seus valores.

Ence Energia Y Celulosa SA (ENC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	99.643	0,27%	2,972	2,955	2,988	2,97
28/04/2025	65.870	-0,54%	2,996	2,962	3,00	2,962
25/04/2025	52.436	0,20%	2,98	2,956	2,99	2,978
24/04/2025	94.866	-0,07%	2,996	2,968	2,996	2,972
23/04/2025	55.814	0,75%	2,966	2,944	2,997	2,974
22/04/2025	38.772	1,10%	2,928	2,918	2,954	2,952
17/04/2025	27.654	-0,68%	2,93	2,907	2,94	2,92
16/04/2025	63.177	-0,14%	2,934	2,904	2,944	2,94
15/04/2025	95.525	0,48%	2,932	2,902	2,966	2,944
14/04/2025	54.477	0,41%	2,976	2,912	2,976	2,93
11/04/2025	80.445	0,69%	2,925	2,86	2,926	2,918
10/04/2025	91.778	4,17%	2,956	2,782	2,962	2,898
09/04/2025	76.428	-2,66%	2,808	2,746	2,858	2,782
08/04/2025	49.276	0,00%	2,882	2,834	2,896	2,858
07/04/2025	118.748	-2,19%	2,756	2,742	2,938	2,858
04/04/2025	217.572	-4,07%	3,02	2,873	3,041	2,922
03/04/2025	114.721	-2,12%	3,12	3,03	3,12	3,046
02/04/2025	114.399	0,19%	3,14	3,064	3,14	3,112
01/04/2025	124.165	-0,58%	3,136	3,098	3,136	3,106
31/03/2025	140.534	-2,44%	3,164	3,106	3,202	3,124
28/03/2025	71.555	0,31%	3,208	3,172	3,22	3,202
27/03/2025	59.663	-2,74%	3,28	3,192	3,282	3,192
26/03/2025	246.504	-0,15%	3,30	3,282	3,308	3,282
25/03/2025	117.328	0,09%	3,308	3,284	3,308	3,287
24/03/2025	132.614	-0,36%	3,326	3,274	3,326	3,284
21/03/2025	90.552	-0,18%	3,30	3,289	3,312	3,296
20/03/2025	65.239	-0,36%	3,334	3,268	3,334	3,302
19/03/2025	74.579	0,55%	3,312	3,282	3,314	3,314
18/03/2025	140.071	0,61%	3,30	3,258	3,30	3,296
17/03/2025	117.173	1,11%	3,26	3,24	3,28	3,276
14/03/2025	142.486	1,57%	3,272	3,19	3,272	3,24
13/03/2025	222.864	-0,38%	3,204	3,186	3,242	3,19
12/03/2025	186.281	-0,44%	3,214	3,189	3,218	3,202
11/03/2025	150.874	0,19%	3,214	3,208	3,272	3,216
10/03/2025	72.229	-3,08%	3,327	3,202	3,327	3,21
07/03/2025	128.283	-1,02%	3,348	3,304	3,348	3,312
06/03/2025	121.190	-0,48%	3,399	3,338	3,416	3,346
05/03/2025	238.428	0,54%	3,372	3,344	3,428	3,362
04/03/2025	203.155	-1,76%	3,362	3,322	3,404	3,344
03/03/2025	210.185	2,04%	3,344	3,328	3,416	3,404
28/02/2025	206.858	-1,82%	3,474	3,32	3,544	3,336
27/02/2025	87.533	-1,56%	3,47	3,402	3,474	3,412
26/02/2025	96.211	0,64%	3,449	3,444	3,478	3,466
25/02/2025	184.318	-1,26%	3,477	3,436	3,488	3,444
24/02/2025	145.239	-0,46%	3,516	3,472	3,526	3,488
21/02/2025	103.678	-0,57%	3,536	3,462	3,558	3,504
20/02/2025	96.030	-0,56%	3,546	3,51	3,568	3,524
19/02/2025	124.926	-0,73%	3,561	3,526	3,57	3,544
18/02/2025	133.327	0,28%	3,558	3,54	3,576	3,57
17/02/2025	76.813	0,17%	3,55	3,55	3,576	3,56
14/02/2025	136.464	0,51%	3,514	3,514	3,576	3,554
13/02/2025	78.063	0,77%	3,522	3,509	3,568	3,536
12/02/2025	92.854	0,26%	3,508	3,492	3,518	3,509
11/02/2025	118.505	-0,17%	3,496	3,472	3,518	3,50
10/02/2025	134.186	-0,45%	3,54	3,506	3,546	3,506
07/02/2025	132.255	-0,79%	3,546	3,512	3,554	3,522
06/02/2025	186.805	1,55%	3,494	3,492	3,556	3,55
05/02/2025	168.564	-0,96%	3,536	3,476	3,548	3,496
04/02/2025	234.963	1,50%	3,474	3,464	3,545	3,53
03/02/2025	144.299	-0,40%	3,396	3,396	3,492	3,478
31/01/2025	86.047	1,57%	3,458	3,438	3,496	3,492
30/01/2025	158.536	0,18%	3,438	3,411	3,474	3,438
29/01/2025	142.241	0,65%	3,412	3,384	3,435	3,432
28/01/2025	132.751	-0,32%	3,406	3,38	3,421	3,41
27/01/2025	139.103	-0,03%	3,379	3,368	3,458	3,421
24/01/2025	93.854	0,71%	3,39	3,39	3,432	3,422
23/01/2025	161.872	0,35%	3,366	3,366	3,408	3,398
22/01/2025	76.806	0,65%	3,364	3,353	3,404	3,386
21/01/2025	100.826	-0,56%	3,362	3,31	3,383	3,364
20/01/2025	233.066	0,57%	3,37	3,352	3,418	3,383
17/01/2025	297.871	5,32%	3,198	3,194	3,376	3,364
16/01/2025	128.607	0,00%	3,20	3,177	3,204	3,194
15/01/2025	81.965	1,20%	3,166	3,156	3,20	3,194
14/01/2025	117.963	0,96%	3,127	3,126	3,174	3,156
13/01/2025	89.557	0,64%	3,094	3,094	3,148	3,126
09/01/2025	138.225	-1,57%	3,186	3,106	3,20	3,106
08/01/2025	172.480	-1,54%	3,226	3,154	3,242	3,192
07/01/2025	179.180	0,68%	3,222	3,204	3,248	3,242
06/01/2025	126.192	0,94%	3,196	3,148	3,226	3,22
03/01/2025	116.693	0,19%	3,20	3,18	3,228	3,19
02/01/2025	86.850	2,51%	3,11	3,106	3,188	3,184
31/12/2024	0	0,26%	3,098	3,072	3,112	3,106
30/12/2024	169.630	1,11%	3,069	3,06	3,104	3,098
27/12/2024	170.318	0,53%	3,038	3,031	3,086	3,064
26/12/2024	0	1,47%	3,00	3,00	3,058	3,048
24/12/2024	0	1,47%	3,00	3,00	3,058	3,004
23/12/2024	133.351	0,67%	2,962	2,954	3,009	3,004
20/12/2024	121.535	-1,00%	2,99	2,914	3,014	2,984
19/12/2024	161.945	1,28%	2,95	2,916	3,028	3,014
18/12/2024	0	-0,27%	2,98	2,93	2,994	2,976
17/12/2024	446.476	-1,97%	3,05	2,972	3,058	2,984
16/12/2024	272.961	1,40%	2,994	2,94	3,046	3,044
13/12/2024	263.720	2,11%	2,956	2,94	3,008	3,002
12/12/2024	135.164	2,58%	2,88	2,866	2,944	2,94
11/12/2024	192.689	1,88%	2,822	2,81	2,868	2,866
10/12/2024	134.770	0,68%	2,796	2,774	2,814	2,813
09/12/2024	69.158	0,50%	2,79	2,778	2,806	2,794
06/12/2024	90.156	-0,22%	2,79	2,772	2,826	2,78
05/12/2024	132.236	2,13%	2,728	2,728	2,788	2,786
04/12/2024	189.633	1,26%	2,696	2,694	2,748	2,728