La bourse ferme dans 5 h 15 min

Enauta Participações S.A. (ENAT3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
22,37+0,23 (+1,04 %)
À la clôture : 05:07PM BRT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202422,4722,7421,8022,3722,372 269 800
27 mai 202421,9022,1621,6922,1422,14979 000
24 mai 202422,2422,3821,7721,8521,851 585 900
23 mai 202422,6222,7422,1022,2322,233 237 400
22 mai 202423,9324,0622,8123,1223,122 245 800
21 mai 202424,5624,6823,8724,0524,052 967 600
20 mai 202425,4425,4924,5224,9324,932 651 100
17 mai 202424,7025,3624,4125,3025,303 314 900
16 mai 202424,9925,0524,2424,4124,412 035 100
15 mai 202425,7225,7224,6224,6224,622 366 800
14 mai 202425,5025,5124,5125,0225,022 886 000
13 mai 202425,7726,1525,5925,6525,651 345 700
10 mai 202425,9526,2025,5425,5925,591 386 600
09 mai 202426,3226,3325,0225,7125,713 003 000
08 mai 202426,6226,7926,1626,4026,402 366 700
07 mai 202428,0028,5826,7026,9026,902 329 200
06 mai 202428,1128,6927,6127,8127,812 027 200
03 mai 202427,5028,0127,0128,0128,014 973 100
02 mai 202427,4827,7627,2627,3027,301 604 200
30 avr. 202428,0528,2427,2327,3227,321 470 500
29 avr. 202428,8128,9727,5928,2128,211 781 500
26 avr. 202428,3529,1828,3328,8228,822 047 400
25 avr. 202427,0728,3126,8528,3128,312 098 900
24 avr. 202427,8628,2327,2327,2327,233 530 500
23 avr. 202426,6227,9426,6227,8527,854 349 400
22 avr. 202426,6127,1526,1326,8926,891 183 100
19 avr. 202426,3726,8526,1226,6026,602 298 900
18 avr. 202426,5026,8626,0526,3826,383 162 200
17 avr. 202427,5127,5826,1626,5026,502 383 400
16 avr. 202427,2827,5326,8027,4127,412 435 200
15 avr. 202427,6727,8727,2827,4727,471 322 400
12 avr. 202429,1229,2927,4627,6027,604 262 500
11 avr. 202428,1028,9727,8928,8328,834 314 300
10 avr. 202427,5928,6027,4628,1828,183 300 300
09 avr. 202427,4927,9227,3027,6627,662 139 600
08 avr. 202426,6927,9226,6927,4427,442 860 800
05 avr. 202427,4427,4426,3826,6526,653 059 300
04 avr. 202426,5627,5026,4927,3527,354 555 000
03 avr. 202425,8926,7125,8926,3826,386 269 400
02 avr. 202428,4528,9125,7025,7325,737 216 500
01 avr. 202429,6729,6728,8328,9428,941 022 500
28 mars 202429,3029,7428,7229,5229,521 484 800
27 mars 202428,4529,1228,1929,0529,052 494 400
26 mars 202428,3029,4128,2028,3828,381 817 500
25 mars 202427,1628,7826,6528,6128,612 659 000
22 mars 202429,0029,2826,7827,0327,035 356 700
21 mars 202428,3628,8827,8228,0028,001 748 600
20 mars 202429,7530,0028,2128,5128,512 844 400
19 mars 202428,0729,9528,0729,6829,684 355 200
18 mars 202428,3128,6027,8528,1528,151 714 400
15 mars 202427,7028,2527,5528,0628,061 912 900
14 mars 202427,1228,0026,9227,8527,852 751 100
13 mars 202427,0727,4626,8327,0027,001 787 200
12 mars 202426,3027,1325,6027,1327,131 614 200
11 mars 202425,1126,3725,0026,2426,242 875 300
08 mars 202425,8826,5724,9525,1525,153 686 900
07 mars 202425,8825,9925,6525,7725,772 249 600
06 mars 202426,0726,4425,3225,8825,884 716 400
05 mars 202425,1026,0524,8826,0526,051 674 500
04 mars 202425,9425,9824,6025,1425,142 466 800
01 mars 202425,5026,3425,2825,9525,951 910 600
29 févr. 202425,3025,6624,9825,4825,481 601 400
28 févr. 202425,2525,6425,1525,4625,461 908 600
27 févr. 202424,7925,7524,7525,3725,373 735 800
26 févr. 202423,8224,8223,8024,7024,701 339 500
23 févr. 202424,1524,7223,8323,9523,952 734 000
22 févr. 202423,1524,4523,1224,1924,194 200 500
21 févr. 202422,7723,4822,4623,1023,102 858 400
20 févr. 202421,7722,8021,6222,7322,732 598 300
19 févr. 202422,0023,5221,6321,8321,832 630 200
16 févr. 202420,3222,2520,3122,2422,243 736 800
15 févr. 202418,8620,3218,6020,3220,323 315 800
14 févr. 202419,1619,1618,6618,8618,86588 500
09 févr. 202419,3819,3919,1319,1819,18761 600
08 févr. 202419,2519,4718,9419,4019,401 818 100
07 févr. 202419,1119,5319,0419,3619,361 078 300
06 févr. 202418,8219,5518,8019,2719,271 338 400
05 févr. 202418,6019,0518,5018,8018,801 099 500
02 févr. 202418,7518,8818,0718,7018,701 980 500
01 févr. 202419,0919,0918,3518,7818,782 242 300
31 janv. 202419,0319,2718,7618,9218,921 397 000
30 janv. 202419,4219,4218,8218,9018,901 276 800
29 janv. 202419,7019,7419,0819,4219,421 177 200
26 janv. 202419,6019,7019,2419,7019,70736 000
25 janv. 202419,1119,5718,9319,5719,571 076 000
24 janv. 202419,0019,2118,6619,0819,081 398 000
23 janv. 202419,4719,7918,8418,9818,981 770 300
22 janv. 202419,2919,4318,9019,4319,432 757 800
19 janv. 202419,0019,4718,4719,2419,242 855 800
18 janv. 202419,4820,0918,7019,0019,004 030 300
17 janv. 202418,8219,4918,6519,3519,352 368 000
16 janv. 202419,3819,8418,9018,9318,931 711 800
15 janv. 202418,4719,4718,4419,4219,422 311 300
12 janv. 202418,8819,2018,5218,6318,631 053 100
11 janv. 202418,6318,8318,2718,5718,571 869 000
10 janv. 202418,8819,1718,3318,4318,432 524 700
09 janv. 202418,6019,0918,6018,6918,691 262 300
08 janv. 202418,8118,8318,1918,5018,501 608 100
05 janv. 202418,6319,5818,6219,0019,002 502 000
04 janv. 202419,4119,4518,5218,7118,712 762 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...