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
27/01/2021	3,92%	1,87	49,54	48,09	47,93	50,30	132M	12.203
26/01/2021	0,02%	0,01	47,67	47,64	47,38	49,49	87M	8.004
22/01/2021	-0,38%	-0,18	47,66	47,20	46,41	47,91	58M	7.739
21/01/2021	0,44%	0,21	47,84	47,64	46,44	48,13	54M	5.923
20/01/2021	-0,27%	-0,13	47,63	47,90	47,05	48,04	49M	6.648
19/01/2021	0,23%	0,11	47,76	48,00	47,32	48,11	49M	5.634
18/01/2021	-1,55%	-0,75	47,65	48,65	47,19	48,97	42M	5.211
15/01/2021	-1,02%	-0,50	48,40	48,70	47,50	49,00	73M	8.496
14/01/2021	3,49%	1,65	48,90	47,99	47,48	49,54	141M	11.881
13/01/2021	0,17%	0,08	47,25	47,20	46,34	47,64	98M	9.225
12/01/2021	0,32%	0,15	47,17	47,15	46,52	47,42	200M	12.037

11/01/2021	-4,88%	-2,41	47,02	49,07	46,85	49,07	83M	10.598
08/01/2021	3,89%	1,85	49,43	47,54	47,30	49,43	84M	9.565
07/01/2021	-3,57%	-1,76	47,58	49,56	47,41	49,57	104M	13.772
06/01/2021	-3,24%	-1,65	49,34	51,07	48,88	51,33	96M	9.892
05/01/2021	0,77%	0,39	50,99	50,63	49,60	51,10	68M	6.492
04/01/2021	-3,36%	-1,76	50,60	52,51	50,60	53,48	85M	8.990
30/12/2020	1,93%	0,99	52,36	50,85	50,85	52,71	79M	5.448
29/12/2020	0,53%	0,27	51,37	51,10	50,19	51,41	54M	7.149
28/12/2020	2,40%	1,20	51,10	50,14	49,50	51,11	45M	5.397
23/12/2020	0,81%	0,40	49,90	49,41	49,13	49,90	60M	7.711
22/12/2020	0,94%	0,46	49,50	49,05	48,60	49,50	34M	4.871
21/12/2020	-3,08%	-1,56	49,04	50,00	48,58	50,24	41M	5.007
18/12/2020	-0,08%	-0,04	50,60	50,80	50,47	51,56	267M	8.870
17/12/2020	0,02%	0,01	50,64	50,63	49,93	51,74	84M	9.219
16/12/2020	1,77%	0,88	50,63	50,00	49,34	50,82	118M	14.876
15/12/2020	2,24%	1,09	49,75	48,53	48,20	50,20	88M	10.566
14/12/2020	-0,84%	-0,41	48,66	49,14	48,39	49,14	69M	8.078
11/12/2020	2,83%	1,35	49,07	47,13	46,83	49,15	72M	7.965
10/12/2020	1,81%	0,85	47,72	47,10	45,97	47,72	61M	7.552
09/12/2020	0,15%	0,07	46,87	46,82	46,08	46,89	47M	6.327
08/12/2020	-1,06%	-0,50	46,80	47,04	46,14	47,52	44M	5.102
07/12/2020	0,28%	0,13	47,30	47,14	46,78	48,39	64M	6.845
04/12/2020	-1,03%	-0,49	47,17	47,19	46,91	47,89	42M	5.298
03/12/2020	1,51%	0,71	47,66	46,96	46,65	47,90	50M	7.088
02/12/2020	1,12%	0,52	46,95	46,49	46,10	47,34	71M	6.579
01/12/2020	-0,24%	-0,11	46,43	46,86	45,60	46,88	84M	9.864
30/11/2020	1,55%	0,71	46,54	46,04	45,53	47,02	156M	11.254
27/11/2020	-0,97%	-0,45	45,83	46,14	45,52	46,41	35M	5.300
26/11/2020	1,27%	0,58	46,28	45,68	45,15	46,52	35M	4.405
25/11/2020	1,56%	0,70	45,70	44,98	44,78	45,70	38M	4.801
24/11/2020	0,49%	0,22	45,00	45,06	44,11	45,31	53M	7.510
23/11/2020	-2,14%	-0,98	44,78	46,18	44,78	46,20	61M	7.315
20/11/2020	-2,22%	-1,04	45,76	46,05	45,50	46,82	72M	6.529
19/11/2020	-0,09%	-0,04	46,80	47,11	46,59	47,31	64M	6.404
18/11/2020	-0,97%	-0,46	46,84	47,19	46,22	47,46	52M	8.073
17/11/2020	1,94%	0,90	47,30	46,80	45,90	47,30	80M	9.541
16/11/2020	1,98%	0,90	46,40	46,06	45,96	47,13	79M	10.239
13/11/2020	2,00%	0,89	45,50	44,77	44,77	46,36	75M	9.564
12/11/2020	-3,40%	-1,57	44,61	46,27	44,48	46,43	57M	5.945
11/11/2020	-0,92%	-0,43	46,18	46,60	45,16	46,60	57M	6.829
10/11/2020	0,69%	0,32	46,61	46,20	45,84	47,64	63M	8.578
09/11/2020	-0,67%	-0,31	46,29	48,00	46,01	48,45	73M	9.491
06/11/2020	0,32%	0,15	46,60	46,24	45,55	46,92	57M	6.574
05/11/2020	5,83%	2,56	46,45	44,33	44,14	46,68	105M	14.732
04/11/2020	4,25%	1,79	43,89	42,62	42,13	43,99	51M	7.219
03/11/2020	0,31%	0,13	42,10	42,19	41,55	43,09	67M	9.864
30/10/2020	-1,25%	-0,53	41,97	42,00	41,14	42,32	308M	4.654
29/10/2020	0,88%	0,37	42,50	41,70	41,24	42,50	48M	6.287
28/10/2020	-3,06%	-1,33	42,13	42,89	41,73	43,18	38M	4.930
27/10/2020	-1,00%	-0,44	43,46	44,04	43,22	44,17	41M	5.271
26/10/2020	2,12%	0,91	43,90	43,01	42,83	44,46	76M	6.365
23/10/2020	-1,44%	-0,63	42,99	43,05	42,86	43,51	40M	4.524
22/10/2020	0,35%	0,15	43,62	43,47	42,52	43,62	57M	6.143
21/10/2020	1,92%	0,82	43,47	42,65	42,30	43,47	50M	6.099
20/10/2020	1,04%	0,44	42,65	42,42	42,15	43,21	71M	7.297
19/10/2020	1,15%	0,48	42,21	41,82	41,41	42,34	42M	4.910
16/10/2020	0,12%	0,05	41,73	41,66	40,97	41,82	62M	8.192
15/10/2020	2,16%	0,88	41,68	40,29	40,17	41,68	70M	9.351
14/10/2020	0,59%	0,24	40,80	40,47	40,21	40,96	44M	5.276
13/10/2020	1,53%	0,61	40,56	40,00	39,55	40,70	35M	4.709
09/10/2020	-1,36%	-0,55	39,95	40,37	39,89	40,79	42M	6.569
08/10/2020	0,87%	0,35	40,50	40,13	39,85	40,88	55M	8.123
07/10/2020	-0,82%	-0,33	40,15	40,66	39,42	40,75	75M	9.221
06/10/2020	-1,05%	-0,43	40,48	41,06	40,09	41,58	54M	8.275
05/10/2020	2,27%	0,91	40,91	40,05	39,26	41,23	44M	7.457
02/10/2020	-2,56%	-1,05	40,00	40,94	39,83	41,34	41M	6.427
01/10/2020	-0,17%	-0,07	41,05	41,29	40,44	41,29	73M	8.411
30/09/2020	0,66%	0,27	41,12	40,36	40,36	41,80	87M	7.407
29/09/2020	-0,63%	-0,26	40,85	40,99	39,90	41,07	59M	9.310
28/09/2020	-2,77%	-1,17	41,11	42,33	40,39	42,89	79M	11.429
25/09/2020	0,09%	0,04	42,28	42,25	41,31	42,42	42M	5.676
24/09/2020	1,69%	0,70	42,24	41,56	41,42	42,69	80M	10.259
23/09/2020	-2,83%	-1,21	41,54	42,75	41,32	42,94	45M	6.169
22/09/2020	0,16%	0,07	42,75	43,00	41,97	43,09	41M	5.151
21/09/2020	-0,74%	-0,32	42,68	42,49	41,73	43,32	53M	6.471
18/09/2020	-3,87%	-1,73	43,00	44,83	42,80	45,08	302M	16.839
17/09/2020	-1,95%	-0,89	44,73	45,13	44,48	45,21	53M	7.592
16/09/2020	2,61%	1,16	45,62	44,57	44,57	45,97	68M	8.689
15/09/2020	-1,29%	-0,58	44,46	45,28	44,26	45,50	110M	8.665
14/09/2020	3,07%	1,34	45,04	43,95	43,59	45,60	81M	6.564
11/09/2020	-0,07%	-0,03	43,70	44,06	42,13	44,06	107M	10.852
10/09/2020	-2,41%	-1,08	43,73	45,05	43,71	45,26	80M	7.151
09/09/2020	2,35%	1,03	44,81	44,17	44,16	45,56	63M	6.819
08/09/2020	-0,75%	-0,33	43,78	43,11	43,11	44,35	65M	7.546
04/09/2020	1,36%	0,59	44,11	44,19	43,11	44,41	50M	5.706
03/09/2020	-2,16%	-0,96	43,52	44,28	43,52	45,37	56M	8.065
02/09/2020	0,45%	0,20	44,48	44,27	43,81	44,76	43M	4.938
01/09/2020	1,91%	0,83	44,28	43,81	43,53	44,92	97M	12.671
31/08/2020	-4,92%	-2,25	43,45	45,02	43,45	45,46	107M	9.046
28/08/2020	2,54%	1,13	45,70	44,59	44,27	45,70	54M	6.253
27/08/2020	0,50%	0,22	44,57	44,18	43,83	44,79	58M	6.131
26/08/2020	-1,64%	-0,74	44,35	44,61	43,53	45,19	88M	10.957
25/08/2020	-1,01%	-0,46	45,09	45,55	44,67	45,67	68M	5.286
24/08/2020	0,91%	0,41	45,55	45,43	44,34	45,70	79M	8.115
21/08/2020	1,21%	0,54	45,14	44,80	43,87	45,80	82M	8.838
20/08/2020	1,64%	0,72	44,60	42,70	42,60	44,70	75M	9.019
19/08/2020	-2,71%	-1,22	43,88	45,07	43,88	45,18	90M	10.364
18/08/2020	3,44%	1,50	45,10	44,58	44,16	45,40	98M	8.172
17/08/2020	-3,11%	-1,40	43,60	44,92	42,88	45,31	125M	10.463
14/08/2020	0,31%	0,14	45,00	44,74	44,10	45,59	237M	11.039
13/08/2020	-3,53%	-1,64	44,86	46,94	44,86	47,14	49M	6.602
12/08/2020	-3,27%	-1,57	46,50	48,19	46,39	48,49	76M	9.540
11/08/2020	-2,38%	-1,17	48,07	49,72	47,48	49,72	97M	7.959
10/08/2020	0,35%	0,17	49,24	49,30	48,48	49,68	62M	7.369
07/08/2020	-0,65%	-0,32	49,07	49,00	48,35	49,56	78M	7.075
06/08/2020	2,92%	1,40	49,39	47,99	47,79	50,38	64M	6.330
05/08/2020	0,23%	0,11	47,99	48,34	47,68	49,15	51M	6.242
04/08/2020	-2,15%	-1,05	47,88	48,75	47,77	49,40	101M	9.998
03/08/2020	-0,45%	-0,22	48,93	49,15	48,67	49,62	110M	10.180
31/07/2020	-0,57%	-0,28	49,15	49,89	48,75	50,32	113M	6.636
30/07/2020	0,10%	0,05	49,43	49,38	49,03	50,59	71M	8.639
29/07/2020	-1,28%	-0,64	49,38	50,16	49,38	50,71	46M	6.131
28/07/2020	1,05%	0,52	50,02	49,49	49,31	51,01	131M	10.164
27/07/2020	3,12%	1,50	49,50	48,00	47,53	50,37	99M	8.605
24/07/2020	-1,11%	-0,54	48,00	48,11	47,93	49,06	70M	7.909
23/07/2020	0,39%	0,19	48,54	48,38	48,21	49,15	64M	6.900
22/07/2020	2,50%	1,18	48,35	47,55	47,06	48,91	62M	6.699
21/07/2020	-1,15%	-0,55	47,17	47,78	46,77	48,23	58M	7.382
20/07/2020	-0,02%	-0,01	47,72	47,20	47,20	48,36	76M	6.387
17/07/2020	3,04%	1,41	47,73	46,32	46,23	48,05	69M	9.486
16/07/2020	-0,56%	-0,26	46,32	46,50	46,31	47,74	138M	9.607
15/07/2020	0,39%	0,18	46,58	46,42	45,37	46,95	174M	13.908
14/07/2020	-	-	46,40	46,45	46,09	47,15	55M	5.588

Date,Open,High,Low,Close,Volume
27-Jan-21,48.09,50.30,47.93,49.54,131616356
26-Jan-21,47.64,49.49,47.38,47.67,86683876
22-Jan-21,47.20,47.91,46.41,47.66,58325901
21-Jan-21,47.64,48.13,46.44,47.84,54201173
20-Jan-21,47.90,48.04,47.05,47.63,49142918
19-Jan-21,48.00,48.11,47.32,47.76,48869748
18-Jan-21,48.65,48.97,47.19,47.65,41731240
15-Jan-21,48.70,49.00,47.50,48.40,72801370
14-Jan-21,47.99,49.54,47.48,48.90,141274256
13-Jan-21,47.20,47.64,46.34,47.25,97523196
12-Jan-21,47.15,47.42,46.52,47.17,199654015
11-Jan-21,49.07,49.07,46.85,47.02,82697659
08-Jan-21,47.54,49.43,47.30,49.43,84435105
07-Jan-21,49.56,49.57,47.41,47.58,103708424
06-Jan-21,51.07,51.33,48.88,49.34,96323734
05-Jan-21,50.63,51.10,49.60,50.99,68434915
04-Jan-21,52.51,53.48,50.60,50.60,84999801
30-Dec-20,50.85,52.71,50.85,52.36,79179662
29-Dec-20,51.10,51.41,50.19,51.37,53796244
28-Dec-20,50.14,51.11,49.50,51.10,44632406
23-Dec-20,49.41,49.90,49.13,49.90,60179475
22-Dec-20,49.05,49.50,48.60,49.50,33720086
21-Dec-20,50.00,50.24,48.58,49.04,40797457
18-Dec-20,50.80,51.56,50.47,50.60,267190012
17-Dec-20,50.63,51.74,49.93,50.64,84109019
16-Dec-20,50.00,50.82,49.34,50.63,117644761
15-Dec-20,48.53,50.20,48.20,49.75,88243550
14-Dec-20,49.14,49.14,48.39,48.66,69345974
11-Dec-20,47.13,49.15,46.83,49.07,72130979
10-Dec-20,47.10,47.72,45.97,47.72,60617905
09-Dec-20,46.82,46.89,46.08,46.87,47432210
08-Dec-20,47.04,47.52,46.14,46.80,44162822
07-Dec-20,47.14,48.39,46.78,47.30,64162795
04-Dec-20,47.19,47.89,46.91,47.17,42237806
03-Dec-20,46.96,47.90,46.65,47.66,50340881
02-Dec-20,46.49,47.34,46.10,46.95,71121070
01-Dec-20,46.86,46.88,45.60,46.43,83752602
30-Nov-20,46.04,47.02,45.53,46.54,156178641
27-Nov-20,46.14,46.41,45.52,45.83,35205065
26-Nov-20,45.68,46.52,45.15,46.28,34655221
25-Nov-20,44.98,45.70,44.78,45.70,37997065
24-Nov-20,45.06,45.31,44.11,45.00,53212403
23-Nov-20,46.18,46.20,44.78,44.78,60857502
20-Nov-20,46.05,46.82,45.50,45.76,71673059
19-Nov-20,47.11,47.31,46.59,46.80,63550455
18-Nov-20,47.19,47.46,46.22,46.84,52465787
17-Nov-20,46.80,47.30,45.90,47.30,79803213
16-Nov-20,46.06,47.13,45.96,46.40,78686077
13-Nov-20,44.77,46.36,44.77,45.50,74538443
12-Nov-20,46.27,46.43,44.48,44.61,57009506
11-Nov-20,46.60,46.60,45.16,46.18,56690512
10-Nov-20,46.20,47.64,45.84,46.61,63438655
09-Nov-20,48.00,48.45,46.01,46.29,73226758
06-Nov-20,46.24,46.92,45.55,46.60,57345777
05-Nov-20,44.33,46.68,44.14,46.45,104528686
04-Nov-20,42.62,43.99,42.13,43.89,50531882
03-Nov-20,42.19,43.09,41.55,42.10,67414945
30-Oct-20,42.00,42.32,41.14,41.97,307656022
29-Oct-20,41.70,42.50,41.24,42.50,47690656
28-Oct-20,42.89,43.18,41.73,42.13,38290837
27-Oct-20,44.04,44.17,43.22,43.46,40664245
26-Oct-20,43.01,44.46,42.83,43.90,75810649
23-Oct-20,43.05,43.51,42.86,42.99,40061208
22-Oct-20,43.47,43.62,42.52,43.62,57146966
21-Oct-20,42.65,43.47,42.30,43.47,50320380
20-Oct-20,42.42,43.21,42.15,42.65,70709263
19-Oct-20,41.82,42.34,41.41,42.21,41881482
16-Oct-20,41.66,41.82,40.97,41.73,61548205
15-Oct-20,40.29,41.68,40.17,41.68,70499828
14-Oct-20,40.47,40.96,40.21,40.80,44391178
13-Oct-20,40.00,40.70,39.55,40.56,34708296
09-Oct-20,40.37,40.79,39.89,39.95,41505594
08-Oct-20,40.13,40.88,39.85,40.50,55370874
07-Oct-20,40.66,40.75,39.42,40.15,74912887
06-Oct-20,41.06,41.58,40.09,40.48,53790838
05-Oct-20,40.05,41.23,39.26,40.91,44140211
02-Oct-20,40.94,41.34,39.83,40.00,40904364
01-Oct-20,41.29,41.29,40.44,41.05,73225955
30-Sep-20,40.36,41.80,40.36,41.12,87162162
29-Sep-20,40.99,41.07,39.90,40.85,58819197
28-Sep-20,42.33,42.89,40.39,41.11,79377605
25-Sep-20,42.25,42.42,41.31,42.28,41684265
24-Sep-20,41.56,42.69,41.42,42.24,80332102
23-Sep-20,42.75,42.94,41.32,41.54,45246657
22-Sep-20,43.00,43.09,41.97,42.75,40589474
21-Sep-20,42.49,43.32,41.73,42.68,53086915
18-Sep-20,44.83,45.08,42.80,43.00,302272610
17-Sep-20,45.13,45.21,44.48,44.73,53293104
16-Sep-20,44.57,45.97,44.57,45.62,68022287
15-Sep-20,45.28,45.50,44.26,44.46,109623620
14-Sep-20,43.95,45.60,43.59,45.04,81458472
11-Sep-20,44.06,44.06,42.13,43.70,106980245
10-Sep-20,45.05,45.26,43.71,43.73,79511485
09-Sep-20,44.17,45.56,44.16,44.81,63096375
08-Sep-20,43.11,44.35,43.11,43.78,65206359
04-Sep-20,44.19,44.41,43.11,44.11,49853637
03-Sep-20,44.28,45.37,43.52,43.52,56281452
02-Sep-20,44.27,44.76,43.81,44.48,43087507
01-Sep-20,43.81,44.92,43.53,44.28,96519135
31-Aug-20,45.02,45.46,43.45,43.45,107159644
28-Aug-20,44.59,45.70,44.27,45.70,54369325
27-Aug-20,44.18,44.79,43.83,44.57,58063126
26-Aug-20,44.61,45.19,43.53,44.35,87866042
25-Aug-20,45.55,45.67,44.67,45.09,68094814
24-Aug-20,45.43,45.70,44.34,45.55,79029971
21-Aug-20,44.80,45.80,43.87,45.14,81638809
20-Aug-20,42.70,44.70,42.60,44.60,74837523
19-Aug-20,45.07,45.18,43.88,43.88,90251597
18-Aug-20,44.58,45.40,44.16,45.10,98373969
17-Aug-20,44.92,45.31,42.88,43.60,124715336
14-Aug-20,44.74,45.59,44.10,45.00,236556225
13-Aug-20,46.94,47.14,44.86,44.86,48610711
12-Aug-20,48.19,48.49,46.39,46.50,76031544
11-Aug-20,49.72,49.72,47.48,48.07,96880759
10-Aug-20,49.30,49.68,48.48,49.24,61554412
07-Aug-20,49.00,49.56,48.35,49.07,77602547
06-Aug-20,47.99,50.38,47.79,49.39,63530284
05-Aug-20,48.34,49.15,47.68,47.99,51323676
04-Aug-20,48.75,49.40,47.77,47.88,101226577
03-Aug-20,49.15,49.62,48.67,48.93,110491995
31-Jul-20,49.89,50.32,48.75,49.15,113364951
30-Jul-20,49.38,50.59,49.03,49.43,71076518
29-Jul-20,50.16,50.71,49.38,49.38,46324068
28-Jul-20,49.49,51.01,49.31,50.02,131035896
27-Jul-20,48.00,50.37,47.53,49.50,99287581
24-Jul-20,48.11,49.06,47.93,48.00,69582377
23-Jul-20,48.38,49.15,48.21,48.54,64369810
22-Jul-20,47.55,48.91,47.06,48.35,61709133
21-Jul-20,47.78,48.23,46.77,47.17,58296608
20-Jul-20,47.20,48.36,47.20,47.72,75842259
17-Jul-20,46.32,48.05,46.23,47.73,69211830
16-Jul-20,46.50,47.74,46.31,46.32,137600227
15-Jul-20,46.42,46.95,45.37,46.58,173548465
14-Jul-20,46.45,47.15,46.09,46.40,55219698

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENGI11

cotações, gráficos e mais...