Cotação atual, histórico e gráfico do papel: ENGI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ENGI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2024	-0,50%	-0,24	47,61	47,62	47,57	48,24	56M	6.247
10/09/2024	-0,27%	-0,13	47,85	47,81	47,58	48,20	60M	7.997
09/09/2024	-0,25%	-0,12	47,98	47,93	47,81	48,70	86M	10.496
06/09/2024	-0,41%	-0,20	48,10	48,00	47,93	48,72	74M	8.175
05/09/2024	-1,67%	-0,82	48,30	49,26	47,83	49,59	195M	10.830
04/09/2024	2,96%	1,41	49,12	48,20	48,00	49,39	202M	12.903
03/09/2024	0,87%	0,41	47,71	47,00	46,87	47,77	280M	12.981

02/09/2024	-0,02%	-0,01	47,30	47,30	46,85	47,47	64M	7.715
30/08/2024	-0,04%	-0,02	47,31	46,78	46,63	47,71	192M	13.779
29/08/2024	-1,17%	-0,56	47,33	47,75	46,46	47,98	296M	20.079
28/08/2024	0,40%	0,19	47,89	47,70	47,33	47,90	119M	13.560
27/08/2024	-0,91%	-0,44	47,70	47,82	47,58	48,38	55M	7.679
26/08/2024	-1,05%	-0,51	48,14	48,83	48,00	48,96	89M	10.952
23/08/2024	2,42%	1,15	48,65	47,95	47,30	49,04	163M	16.384
22/08/2024	-2,50%	-1,22	47,50	48,92	47,32	49,27	156M	21.774
21/08/2024	-1,12%	-0,55	48,72	49,98	48,68	49,98	86M	11.071
20/08/2024	-1,75%	-0,88	49,27	49,90	49,07	50,37	230M	15.107
19/08/2024	2,77%	1,35	50,15	49,19	48,66	50,45	252M	27.619
16/08/2024	0,31%	0,15	48,80	49,86	48,62	49,86	153M	15.729
15/08/2024	0,68%	0,33	48,65	48,11	48,00	48,99	145M	16.478
14/08/2024	4,36%	2,02	48,32	46,79	46,37	48,90	271M	23.353
13/08/2024	-0,81%	-0,38	46,30	46,23	45,91	46,53	104M	13.953
12/08/2024	0,21%	0,10	46,68	47,09	46,68	47,27	139M	14.927
09/08/2024	1,59%	0,73	46,58	46,49	46,06	46,94	382M	12.293
08/08/2024	2,46%	1,10	45,85	45,21	44,42	45,87	163M	17.966
07/08/2024	0,70%	0,31	44,75	45,00	44,13	45,04	130M	8.640
06/08/2024	0,91%	0,40	44,44	43,98	43,98	45,05	101M	11.191
05/08/2024	-3,59%	-1,64	44,04	44,10	44,04	44,93	112M	10.764
02/08/2024	1,22%	0,55	45,68	45,23	45,21	46,21	217M	15.927
01/08/2024	2,73%	1,20	45,13	44,43	44,23	45,39	111M	12.856
31/07/2024	-0,50%	-0,22	43,93	44,15	43,58	44,37	212M	13.967
30/07/2024	-0,72%	-0,32	44,15	44,68	44,15	44,94	113M	8.755
29/07/2024	-0,07%	-0,03	44,47	44,89	44,28	44,89	74M	7.960
26/07/2024	0,91%	0,40	44,50	44,21	43,72	44,69	113M	9.327
25/07/2024	-1,36%	-0,61	44,10	44,71	43,98	44,80	126M	14.143
24/07/2024	-2,02%	-0,92	44,71	45,55	44,71	45,62	207M	19.138
23/07/2024	-2,75%	-1,29	45,63	46,74	45,55	46,97	201M	9.734
22/07/2024	1,34%	0,62	46,92	46,21	45,87	47,17	114M	13.389
19/07/2024	-1,47%	-0,69	46,30	46,76	46,16	47,09	105M	11.073
18/07/2024	-1,16%	-0,55	46,99	47,50	46,82	47,68	70M	7.894
17/07/2024	-0,27%	-0,13	47,54	47,21	47,21	47,80	81M	10.652
16/07/2024	0,08%	0,04	47,67	47,50	47,50	48,15	66M	8.105
15/07/2024	-1,79%	-0,87	47,63	48,50	47,63	48,59	81M	9.447
12/07/2024	1,06%	0,51	48,50	47,99	47,61	48,62	62M	6.495
11/07/2024	1,03%	0,49	47,99	47,84	47,71	48,20	80M	9.905
10/07/2024	-0,84%	-0,40	47,50	47,59	47,38	48,20	147M	10.519
09/07/2024	1,23%	0,58	47,90	46,91	46,91	47,90	118M	13.362
08/07/2024	1,68%	0,78	47,32	46,49	46,37	47,41	192M	19.369
05/07/2024	0,61%	0,28	46,54	46,00	45,96	46,75	195M	16.190
04/07/2024	1,36%	0,62	46,26	45,99	45,94	46,48	145M	13.993
03/07/2024	1,54%	0,69	45,64	45,34	45,10	46,21	362M	14.345
02/07/2024	-1,43%	-0,65	44,95	45,90	44,51	46,02	155M	16.406
01/07/2024	-0,04%	-0,02	45,60	44,98	44,98	46,18	147M	11.379
28/06/2024	-0,07%	-0,03	45,62	45,05	45,05	46,00	103M	11.752
27/06/2024	2,33%	1,04	45,65	44,30	44,30	45,65	153M	11.415
26/06/2024	0,00%	0,00	44,61	44,48	43,65	44,61	116M	13.405
25/06/2024	-1,31%	-0,59	44,61	45,15	44,37	45,22	62M	6.382
24/06/2024	0,47%	0,21	45,20	45,25	45,03	45,65	61M	7.014
21/06/2024	2,06%	0,91	44,99	43,76	43,76	45,25	211M	11.990
20/06/2024	-0,43%	-0,19	44,08	44,48	43,87	44,91	77M	6.925
19/06/2024	-0,18%	-0,08	44,27	44,35	43,52	44,50	89M	7.552
18/06/2024	0,00%	0,00	44,35	43,95	43,77	44,75	72M	5.825
17/06/2024	-2,25%	-1,02	44,35	44,91	44,06	45,09	95M	6.470
14/06/2024	1,84%	0,82	45,37	44,55	43,80	45,50	80M	7.224
13/06/2024	-0,38%	-0,17	44,55	44,89	44,09	44,97	121M	8.128
12/06/2024	-2,25%	-1,03	44,72	46,13	44,66	46,47	107M	11.340
11/06/2024	-0,22%	-0,10	45,75	46,30	45,57	46,57	54M	5.334
10/06/2024	-0,65%	-0,30	45,85	46,20	45,63	46,30	60M	6.502
07/06/2024	-1,62%	-0,76	46,15	46,26	46,01	46,95	80M	11.457
06/06/2024	0,45%	0,21	46,91	46,45	46,45	47,54	99M	10.316
05/06/2024	0,80%	0,37	46,70	46,02	46,02	46,92	100M	11.293
04/06/2024	-1,13%	-0,53	46,33	46,56	46,15	46,92	219M	17.709
03/06/2024	2,52%	1,15	46,86	45,90	45,22	47,07	94M	10.761
31/05/2024	-0,17%	-0,08	45,71	45,61	45,27	46,00	344M	9.350
29/05/2024	-1,10%	-0,51	45,79	46,30	45,75	46,47	56M	6.245
28/05/2024	-1,00%	-0,47	46,30	47,47	46,25	47,48	91M	7.794
27/05/2024	0,04%	0,02	46,77	46,60	46,57	47,25	112M	8.151
24/05/2024	3,82%	1,72	46,75	45,40	45,03	47,36	322M	20.204
23/05/2024	-1,05%	-0,48	45,03	45,08	44,35	45,53	97M	10.375
22/05/2024	-2,67%	-1,25	45,51	46,44	45,34	46,50	123M	12.207
21/05/2024	0,13%	0,06	46,76	46,50	46,49	47,22	77M	9.580
20/05/2024	-0,19%	-0,09	46,70	46,73	46,20	47,24	65M	7.472
17/05/2024	-1,25%	-0,59	46,79	46,99	46,79	47,32	117M	7.758
16/05/2024	-1,02%	-0,49	47,38	48,00	47,36	48,42	144M	8.157
15/05/2024	0,74%	0,35	47,87	47,96	47,00	48,23	127M	13.201
14/05/2024	1,71%	0,80	47,52	46,28	46,28	47,55	76M	9.488
13/05/2024	-1,77%	-0,84	46,72	47,66	46,58	47,66	145M	11.778
10/05/2024	1,49%	0,70	47,56	46,41	46,41	47,97	255M	10.453
09/05/2024	0,24%	0,11	46,86	47,00	46,08	47,31	209M	11.364
08/05/2024	-0,97%	-0,46	46,75	46,76	46,10	47,28	523M	12.897
07/05/2024	0,77%	0,36	47,21	46,86	46,48	47,48	81M	9.724
06/05/2024	-1,29%	-0,61	46,85	47,47	46,73	47,63	71M	7.816
03/05/2024	3,76%	1,72	47,46	46,40	46,04	47,68	377M	19.279
02/05/2024	1,42%	0,64	45,74	46,00	45,43	46,27	142M	11.308
30/04/2024	-1,70%	-0,78	45,10	45,63	44,81	45,73	174M	10.125
29/04/2024	-1,06%	-0,49	45,88	46,15	45,68	46,80	91M	8.589
26/04/2024	1,76%	0,80	46,37	46,05	45,61	46,57	131M	12.817
25/04/2024	-0,44%	-0,20	45,57	45,77	45,38	45,98	106M	7.343
24/04/2024	-1,51%	-0,70	45,77	46,03	45,58	46,48	159M	12.579
23/04/2024	-0,90%	-0,42	46,47	46,44	46,25	47,05	92M	9.635
22/04/2024	1,49%	0,69	46,89	46,17	45,89	47,48	164M	15.710
19/04/2024	1,40%	0,64	46,20	45,29	45,29	46,58	192M	13.630
18/04/2024	-0,33%	-0,15	45,56	45,54	45,11	45,86	85M	11.571
17/04/2024	-1,06%	-0,49	45,71	46,19	45,53	46,24	93M	13.384
16/04/2024	-0,86%	-0,40	46,20	46,12	45,93	46,60	145M	16.401
15/04/2024	-0,53%	-0,25	46,60	46,76	45,67	46,76	163M	18.343
12/04/2024	-1,16%	-0,55	46,85	47,47	46,59	47,63	114M	10.237
11/04/2024	0,30%	0,14	47,40	46,95	46,45	47,52	156M	10.271
10/04/2024	-3,43%	-1,68	47,26	48,58	47,17	48,65	106M	11.694
09/04/2024	1,70%	0,82	48,94	48,05	47,83	48,94	229M	13.324
08/04/2024	1,20%	0,57	48,12	47,54	47,29	48,21	108M	9.715
05/04/2024	-1,06%	-0,51	47,55	48,28	47,29	48,35	153M	12.265
04/04/2024	0,00%	0,00	48,06	48,06	47,86	48,65	81M	9.726
03/04/2024	0,46%	0,22	48,06	47,92	47,42	48,18	79M	7.840
02/04/2024	1,29%	0,61	47,84	47,23	46,84	48,29	144M	10.764
01/04/2024	-1,34%	-0,64	47,23	48,10	47,23	48,21	86M	8.534
28/03/2024	0,13%	0,06	47,87	47,68	47,58	48,10	91M	8.176
27/03/2024	0,80%	0,38	47,81	47,75	47,22	48,06	63M	7.165
26/03/2024	-0,63%	-0,30	47,43	47,73	47,43	48,07	75M	5.767
25/03/2024	-1,32%	-0,64	47,73	48,27	47,32	48,52	108M	7.597
22/03/2024	-0,17%	-0,08	48,37	48,40	48,10	48,78	62M	5.485
21/03/2024	-0,29%	-0,14	48,45	48,43	48,43	48,97	83M	5.672
20/03/2024	1,23%	0,59	48,59	48,08	48,05	48,81	153M	9.942
19/03/2024	0,84%	0,40	48,00	47,65	47,43	48,55	198M	8.927
18/03/2024	-0,34%	-0,16	47,60	48,00	47,41	48,19	143M	12.798
15/03/2024	-2,53%	-1,24	47,76	48,95	47,50	49,09	479M	18.771
14/03/2024	-1,43%	-0,71	49,00	49,74	48,95	50,07	193M	12.667
13/03/2024	-1,88%	-0,95	49,71	50,54	48,92	50,54	319M	17.764
12/03/2024	0,32%	0,16	50,66	50,80	50,29	50,91	123M	10.635
11/03/2024	-0,98%	-0,50	50,50	51,00	50,50	51,50	199M	11.888
08/03/2024	1,21%	0,61	51,00	50,00	50,00	51,27	169M	16.666
07/03/2024	-1,12%	-0,57	50,39	50,80	50,01	50,93	125M	7.234
06/03/2024	0,57%	0,29	50,96	50,87	50,24	50,96	60M	5.956
05/03/2024	-	-	50,67	49,65	49,65	50,79	60M	7.776

Date,Open,High,Low,Close,Volume
11-Sep-24,47.62,48.24,47.57,47.61,56136748
10-Sep-24,47.81,48.20,47.58,47.85,59501327
09-Sep-24,47.93,48.70,47.81,47.98,85859252
06-Sep-24,48.00,48.72,47.93,48.10,73759444
05-Sep-24,49.26,49.59,47.83,48.30,194516074
04-Sep-24,48.20,49.39,48.00,49.12,201567090
03-Sep-24,47.00,47.77,46.87,47.71,279633656
02-Sep-24,47.30,47.47,46.85,47.30,64211346
30-Aug-24,46.78,47.71,46.63,47.31,191575632
29-Aug-24,47.75,47.98,46.46,47.33,295676591
28-Aug-24,47.70,47.90,47.33,47.89,118831805
27-Aug-24,47.82,48.38,47.58,47.70,55165117
26-Aug-24,48.83,48.96,48.00,48.14,89420973
23-Aug-24,47.95,49.04,47.30,48.65,162955748
22-Aug-24,48.92,49.27,47.32,47.50,155824789
21-Aug-24,49.98,49.98,48.68,48.72,86319169
20-Aug-24,49.90,50.37,49.07,49.27,229603221
19-Aug-24,49.19,50.45,48.66,50.15,252328707
16-Aug-24,49.86,49.86,48.62,48.80,153466077
15-Aug-24,48.11,48.99,48.00,48.65,145107949
14-Aug-24,46.79,48.90,46.37,48.32,271214464
13-Aug-24,46.23,46.53,45.91,46.30,104101744
12-Aug-24,47.09,47.27,46.68,46.68,138984844
09-Aug-24,46.49,46.94,46.06,46.58,381894462
08-Aug-24,45.21,45.87,44.42,45.85,163417382
07-Aug-24,45.00,45.04,44.13,44.75,130198342
06-Aug-24,43.98,45.05,43.98,44.44,101324481
05-Aug-24,44.10,44.93,44.04,44.04,111758565
02-Aug-24,45.23,46.21,45.21,45.68,217426257
01-Aug-24,44.43,45.39,44.23,45.13,110681658
31-Jul-24,44.15,44.37,43.58,43.93,212397534
30-Jul-24,44.68,44.94,44.15,44.15,113217306
29-Jul-24,44.89,44.89,44.28,44.47,74333327
26-Jul-24,44.21,44.69,43.72,44.50,112774005
25-Jul-24,44.71,44.80,43.98,44.10,125832060
24-Jul-24,45.55,45.62,44.71,44.71,206774028
23-Jul-24,46.74,46.97,45.55,45.63,200842720
22-Jul-24,46.21,47.17,45.87,46.92,114300756
19-Jul-24,46.76,47.09,46.16,46.30,104848883
18-Jul-24,47.50,47.68,46.82,46.99,70007354
17-Jul-24,47.21,47.80,47.21,47.54,80594201
16-Jul-24,47.50,48.15,47.50,47.67,65915161
15-Jul-24,48.50,48.59,47.63,47.63,80959800
12-Jul-24,47.99,48.62,47.61,48.50,62405657
11-Jul-24,47.84,48.20,47.71,47.99,79904695
10-Jul-24,47.59,48.20,47.38,47.50,147320968
09-Jul-24,46.91,47.90,46.91,47.90,118184115
08-Jul-24,46.49,47.41,46.37,47.32,192234467
05-Jul-24,46.00,46.75,45.96,46.54,194951821
04-Jul-24,45.99,46.48,45.94,46.26,144536758
03-Jul-24,45.34,46.21,45.10,45.64,362244594
02-Jul-24,45.90,46.02,44.51,44.95,154684015
01-Jul-24,44.98,46.18,44.98,45.60,147127219
28-Jun-24,45.05,46.00,45.05,45.62,102574095
27-Jun-24,44.30,45.65,44.30,45.65,153282555
26-Jun-24,44.48,44.61,43.65,44.61,116335555
25-Jun-24,45.15,45.22,44.37,44.61,62425288
24-Jun-24,45.25,45.65,45.03,45.20,61106656
21-Jun-24,43.76,45.25,43.76,44.99,210629052
20-Jun-24,44.48,44.91,43.87,44.08,77167044
19-Jun-24,44.35,44.50,43.52,44.27,88889050
18-Jun-24,43.95,44.75,43.77,44.35,71788973
17-Jun-24,44.91,45.09,44.06,44.35,94900805
14-Jun-24,44.55,45.50,43.80,45.37,79636385
13-Jun-24,44.89,44.97,44.09,44.55,120836713
12-Jun-24,46.13,46.47,44.66,44.72,107277389
11-Jun-24,46.30,46.57,45.57,45.75,54269719
10-Jun-24,46.20,46.30,45.63,45.85,60427797
07-Jun-24,46.26,46.95,46.01,46.15,80182940
06-Jun-24,46.45,47.54,46.45,46.91,99092359
05-Jun-24,46.02,46.92,46.02,46.70,100398011
04-Jun-24,46.56,46.92,46.15,46.33,219282446
03-Jun-24,45.90,47.07,45.22,46.86,93954247
31-May-24,45.61,46.00,45.27,45.71,343856671
29-May-24,46.30,46.47,45.75,45.79,55824618
28-May-24,47.47,47.48,46.25,46.30,91477848
27-May-24,46.60,47.25,46.57,46.77,112106276
24-May-24,45.40,47.36,45.03,46.75,322049817
23-May-24,45.08,45.53,44.35,45.03,96615586
22-May-24,46.44,46.50,45.34,45.51,123382632
21-May-24,46.50,47.22,46.49,46.76,76690661
20-May-24,46.73,47.24,46.20,46.70,65392397
17-May-24,46.99,47.32,46.79,46.79,116596779
16-May-24,48.00,48.42,47.36,47.38,144313981
15-May-24,47.96,48.23,47.00,47.87,127046455
14-May-24,46.28,47.55,46.28,47.52,76354924
13-May-24,47.66,47.66,46.58,46.72,145372372
10-May-24,46.41,47.97,46.41,47.56,255319046
09-May-24,47.00,47.31,46.08,46.86,208609872
08-May-24,46.76,47.28,46.10,46.75,522847152
07-May-24,46.86,47.48,46.48,47.21,80653063
06-May-24,47.47,47.63,46.73,46.85,70765156
03-May-24,46.40,47.68,46.04,47.46,377359917
02-May-24,46.00,46.27,45.43,45.74,141531450
30-Apr-24,45.63,45.73,44.81,45.10,174229397
29-Apr-24,46.15,46.80,45.68,45.88,90508368
26-Apr-24,46.05,46.57,45.61,46.37,130901739
25-Apr-24,45.77,45.98,45.38,45.57,105984067
24-Apr-24,46.03,46.48,45.58,45.77,158839019
23-Apr-24,46.44,47.05,46.25,46.47,91971780
22-Apr-24,46.17,47.48,45.89,46.89,163845218
19-Apr-24,45.29,46.58,45.29,46.20,191780787
18-Apr-24,45.54,45.86,45.11,45.56,85163904
17-Apr-24,46.19,46.24,45.53,45.71,92564620
16-Apr-24,46.12,46.60,45.93,46.20,144893988
15-Apr-24,46.76,46.76,45.67,46.60,162922666
12-Apr-24,47.47,47.63,46.59,46.85,113929642
11-Apr-24,46.95,47.52,46.45,47.40,155887054
10-Apr-24,48.58,48.65,47.17,47.26,106367553
09-Apr-24,48.05,48.94,47.83,48.94,229284609
08-Apr-24,47.54,48.21,47.29,48.12,108325894
05-Apr-24,48.28,48.35,47.29,47.55,153389363
04-Apr-24,48.06,48.65,47.86,48.06,81478064
03-Apr-24,47.92,48.18,47.42,48.06,78576090
02-Apr-24,47.23,48.29,46.84,47.84,143864124
01-Apr-24,48.10,48.21,47.23,47.23,85834261
28-Mar-24,47.68,48.10,47.58,47.87,90648512
27-Mar-24,47.75,48.06,47.22,47.81,63339338
26-Mar-24,47.73,48.07,47.43,47.43,75172248
25-Mar-24,48.27,48.52,47.32,47.73,108200302
22-Mar-24,48.40,48.78,48.10,48.37,61839590
21-Mar-24,48.43,48.97,48.43,48.45,83086277
20-Mar-24,48.08,48.81,48.05,48.59,152878336
19-Mar-24,47.65,48.55,47.43,48.00,198441284
18-Mar-24,48.00,48.19,47.41,47.60,142933594
15-Mar-24,48.95,49.09,47.50,47.76,478746848
14-Mar-24,49.74,50.07,48.95,49.00,192505608
13-Mar-24,50.54,50.54,48.92,49.71,319416278
12-Mar-24,50.80,50.91,50.29,50.66,123122008
11-Mar-24,51.00,51.50,50.50,50.50,199057126
08-Mar-24,50.00,51.27,50.00,51.00,168590049
07-Mar-24,50.80,50.93,50.01,50.39,124703439
06-Mar-24,50.87,50.96,50.24,50.96,60162474
05-Mar-24,49.65,50.79,49.65,50.67,59578536

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENGI11