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
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	1,60%	0,80	50,67	49,65	49,65	50,79	60M	7.776
04/03/2024	-1,29%	-0,65	49,87	50,30	49,28	50,33	89M	10.887
01/03/2024	-0,63%	-0,32	50,52	50,76	50,28	51,04	48M	5.743
29/02/2024	0,47%	0,24	50,84	50,59	49,72	50,84	152M	8.440
28/02/2024	-1,94%	-1,00	50,60	50,48	50,03	51,02	214M	13.969
27/02/2024	1,42%	0,72	51,60	51,00	50,95	52,10	114M	11.445
26/02/2024	1,03%	0,52	50,88	50,36	50,23	51,60	85M	8.448
23/02/2024	0,22%	0,11	50,36	50,25	49,91	50,59	55M	7.384
22/02/2024	0,14%	0,07	50,25	50,56	49,70	50,56	69M	5.675
21/02/2024	-1,53%	-0,78	50,18	50,93	49,63	51,10	83M	8.305
20/02/2024	1,01%	0,51	50,96	50,37	50,31	52,01	135M	9.536
19/02/2024	-0,34%	-0,17	50,45	50,46	50,35	50,79	59M	6.074
16/02/2024	-0,30%	-0,15	50,62	51,03	50,07	51,03	94M	6.327
15/02/2024	0,91%	0,46	50,77	50,56	50,22	50,97	100M	10.881
14/02/2024	-2,18%	-1,12	50,31	51,42	49,96	51,42	71M	6.469
09/02/2024	0,33%	0,17	51,43	50,82	50,31	51,50	140M	12.863
08/02/2024	-1,91%	-1,00	51,26	51,86	50,34	52,16	163M	11.898
07/02/2024	-0,46%	-0,24	52,26	52,51	51,95	53,28	162M	16.425
06/02/2024	3,80%	1,92	52,50	50,45	50,27	52,52	215M	11.948
05/02/2024	-0,39%	-0,20	50,58	50,51	50,04	51,30	119M	11.274
02/02/2024	-0,63%	-0,32	50,78	51,34	49,80	51,74	165M	14.738
01/02/2024	0,97%	0,49	51,10	50,72	50,41	51,68	383M	24.601
31/01/2024	0,62%	0,31	50,61	50,54	50,44	51,57	202M	21.980
30/01/2024	-0,51%	-0,26	50,30	50,79	50,06	51,70	351M	23.163
29/01/2024	1,32%	0,66	50,56	49,91	49,58	50,82	154M	8.163
26/01/2024	-0,38%	-0,19	49,90	50,75	49,90	50,75	54M	6.979
25/01/2024	1,58%	0,78	50,09	49,32	49,08	50,46	98M	9.221
24/01/2024	-2,01%	-1,01	49,31	50,42	49,31	50,65	78M	7.825
23/01/2024	1,51%	0,75	50,32	49,88	49,47	50,83	247M	11.259
22/01/2024	-0,06%	-0,03	49,57	49,51	49,16	49,93	163M	6.684
19/01/2024	-0,78%	-0,39	49,60	48,99	48,79	50,06	288M	17.389
18/01/2024	-5,34%	-2,82	49,99	52,85	49,69	52,92	354M	18.875
17/01/2024	-0,25%	-0,13	52,81	52,68	52,38	53,19	157M	12.370
16/01/2024	-	-	52,94	53,84	52,40	53,92	119M	13.171

Date,Open,High,Low,Close,Volume
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
04-Mar-24,50.30,50.33,49.28,49.87,88801384
01-Mar-24,50.76,51.04,50.28,50.52,48036468
29-Feb-24,50.59,50.84,49.72,50.84,151836098
28-Feb-24,50.48,51.02,50.03,50.60,214292558
27-Feb-24,51.00,52.10,50.95,51.60,114218184
26-Feb-24,50.36,51.60,50.23,50.88,85064292
23-Feb-24,50.25,50.59,49.91,50.36,55350884
22-Feb-24,50.56,50.56,49.70,50.25,68959610
21-Feb-24,50.93,51.10,49.63,50.18,82502674
20-Feb-24,50.37,52.01,50.31,50.96,135047918
19-Feb-24,50.46,50.79,50.35,50.45,59229666
16-Feb-24,51.03,51.03,50.07,50.62,94468637
15-Feb-24,50.56,50.97,50.22,50.77,100195739
14-Feb-24,51.42,51.42,49.96,50.31,70710982
09-Feb-24,50.82,51.50,50.31,51.43,140489862
08-Feb-24,51.86,52.16,50.34,51.26,162703597
07-Feb-24,52.51,53.28,51.95,52.26,162342433
06-Feb-24,50.45,52.52,50.27,52.50,214591250
05-Feb-24,50.51,51.30,50.04,50.58,119356411
02-Feb-24,51.34,51.74,49.80,50.78,165413594
01-Feb-24,50.72,51.68,50.41,51.10,383097777
31-Jan-24,50.54,51.57,50.44,50.61,201554395
30-Jan-24,50.79,51.70,50.06,50.30,350806009
29-Jan-24,49.91,50.82,49.58,50.56,154307664
26-Jan-24,50.75,50.75,49.90,49.90,54327863
25-Jan-24,49.32,50.46,49.08,50.09,98045276
24-Jan-24,50.42,50.65,49.31,49.31,77930542
23-Jan-24,49.88,50.83,49.47,50.32,246886391
22-Jan-24,49.51,49.93,49.16,49.57,162773774
19-Jan-24,48.99,50.06,48.79,49.60,288076052
18-Jan-24,52.85,52.92,49.69,49.99,354322348
17-Jan-24,52.68,53.19,52.38,52.81,157035799
16-Jan-24,53.84,53.92,52.40,52.94,118553508

*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