ENA3L(ENA3L)Hoje
$3.24396
ENA3L Histórico de preços
(ENA3L)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $3.398368 | $3.841 | $3.352 | $3.538756 | $306.655K |
2025-09-12 | $3.467121 | $3.895 | $3.287 | $3.375595 | $333.460K |
2025-09-11 | $4.042975 | $4.136 | $3.33 | $3.48605 | $318.813K |
2025-09-10 | $4.022786 | $4.721 | $3.917 | $4.029185 | $342.967K |
2025-09-09 | $3.819102 | $5.202 | $3.59 | $4.059296 | $277.669K |
2025-09-08 | $3.451271 | $4.213 | $3.166 | $4.066204 | $151.992K |
2025-09-07 | $3.17268 | $3.488 | $3.127 | $3.401139 | $145.970K |
2025-09-06 | $2.427303 | $3.582 | $2.387 | $3.170051 | $341.754K |
2025-09-05 | $2.62122 | $2.862 | $2.216 | $2.356179 | $251.557K |
2025-09-04 | $3.370286 | $3.479 | $2.461 | $2.620057 | $278.064K |
2025-09-03 | $2.706073 | $3.475 | $2.636 | $3.361171 | $349.285K |
2025-09-02 | $2.259281 | $3.035 | $2.018 | $2.737694 | $292.472K |
2025-09-01 | $2.668996 | $2.778 | $2.223 | $2.245572 | $172.215K |
2025-08-31 | $2.666279 | $2.928 | $2.531 | $2.620574 | $255.814K |
2025-08-30 | $2.559087 | $2.93 | $2.237 | $2.643723 | $388.914K |
2025-08-29 | $2.635434 | $2.941 | $2.397 | $2.51054 | $370.576K |
2025-08-28 | $2.277005 | $2.833 | $2.06 | $2.610764 | $328.834K |
2025-08-27 | $2.31131 | $2.503 | $2.117 | $2.278349 | $444.198K |
2025-08-26 | $2.621387 | $2.643 | $2.191 | $2.323893 | $521.622K |
2025-08-25 | $3.23574 | $3.666 | $2.385 | $2.565525 | $220.786K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
ENA3L(ENA3L)
