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
05/12/2023	0,28%	0,15	52,90	52,75	52,27	53,26	67M	8.625
04/12/2023	-0,60%	-0,32	52,75	52,54	52,54	53,49	92M	9.472
01/12/2023	0,55%	0,29	53,07	52,54	51,93	53,19	110M	12.927
30/11/2023	1,19%	0,62	52,78	52,70	51,62	52,93	104M	7.009
29/11/2023	-0,34%	-0,18	52,16	52,35	51,92	52,99	59M	6.920
28/11/2023	0,06%	0,03	52,34	52,15	52,15	53,17	60M	6.686
27/11/2023	0,81%	0,42	52,31	52,11	51,12	52,51	73M	8.792
24/11/2023	-0,69%	-0,36	51,89	52,10	51,37	52,30	50M	6.580
23/11/2023	0,93%	0,48	52,25	52,02	51,47	52,63	25M	2.616
22/11/2023	1,19%	0,61	51,77	51,13	51,02	52,79	83M	9.103
21/11/2023	0,00%	0,00	51,16	51,03	50,83	51,53	67M	6.728

20/11/2023	-1,03%	-0,53	51,16	51,70	50,88	51,98	188M	11.614
17/11/2023	-1,37%	-0,72	51,69	52,41	51,69	52,84	76M	9.529
16/11/2023	2,76%	1,41	52,41	50,81	50,80	52,50	189M	14.625
14/11/2023	2,00%	1,00	51,00	50,02	50,00	51,84	195M	19.395
13/11/2023	-0,73%	-0,37	50,00	50,37	49,45	50,51	89M	6.616
10/11/2023	5,11%	2,45	50,37	48,43	48,29	50,47	208M	18.407
09/11/2023	-0,17%	-0,08	47,92	48,00	47,55	48,38	52M	5.642
08/11/2023	-0,41%	-0,20	48,00	48,20	47,79	48,61	119M	11.272
07/11/2023	-0,74%	-0,36	48,20	48,60	48,18	49,25	115M	13.525
06/11/2023	0,33%	0,16	48,56	48,59	47,86	48,88	91M	8.109
03/11/2023	1,11%	0,53	48,40	49,12	47,98	49,49	79M	10.287
01/11/2023	2,70%	1,26	47,87	46,58	46,58	48,80	238M	20.567
31/10/2023	1,06%	0,49	46,61	46,54	46,01	46,94	88M	7.684
30/10/2023	-1,56%	-0,73	46,12	47,00	45,99	47,14	84M	8.221
27/10/2023	-1,58%	-0,75	46,85	47,35	46,51	48,09	80M	8.060
26/10/2023	4,27%	1,95	47,60	46,12	46,12	47,63	125M	12.803
25/10/2023	0,37%	0,17	45,65	45,50	45,24	46,20	138M	12.532
24/10/2023	-0,02%	-0,01	45,48	46,69	45,00	47,18	77M	7.361
23/10/2023	0,55%	0,25	45,49	44,89	44,86	46,18	113M	10.727
20/10/2023	0,27%	0,12	45,24	44,72	44,64	46,25	153M	16.049
19/10/2023	3,27%	1,43	45,12	43,79	43,48	45,85	157M	17.907
18/10/2023	0,00%	0,00	43,69	43,50	42,87	43,87	239M	14.990
17/10/2023	-0,88%	-0,39	43,69	43,63	43,53	44,47	53M	8.837
16/10/2023	0,59%	0,26	44,08	44,15	43,92	44,57	74M	9.387
13/10/2023	-3,71%	-1,69	43,82	45,38	43,81	45,38	105M	12.282
11/10/2023	0,35%	0,16	45,51	45,35	45,14	45,79	120M	10.692
10/10/2023	2,14%	0,95	45,35	44,51	44,40	45,83	145M	11.717
09/10/2023	1,07%	0,47	44,40	43,48	43,24	44,52	204M	13.168
06/10/2023	-0,77%	-0,34	43,93	43,81	42,89	44,14	159M	14.378
05/10/2023	-1,73%	-0,78	44,27	45,11	44,02	45,50	153M	9.718
04/10/2023	0,42%	0,19	45,05	44,87	44,74	45,28	83M	8.332
03/10/2023	-2,48%	-1,14	44,86	45,54	44,73	45,89	61M	8.248
02/10/2023	-1,60%	-0,75	46,00	46,50	45,77	46,71	55M	6.675
29/09/2023	-1,06%	-0,50	46,75	47,64	46,38	47,85	73M	7.876
28/09/2023	0,90%	0,42	47,25	46,83	46,53	47,40	103M	8.436
27/09/2023	-1,16%	-0,55	46,83	47,40	46,30	47,67	109M	8.996
26/09/2023	-3,07%	-1,50	47,38	48,75	47,24	48,81	144M	11.346
25/09/2023	-0,04%	-0,02	48,88	48,96	47,96	48,96	89M	6.224
22/09/2023	-0,83%	-0,41	48,90	49,27	48,57	49,31	112M	10.862
21/09/2023	-1,44%	-0,72	49,31	50,00	48,51	50,00	151M	11.110
20/09/2023	0,66%	0,33	50,03	49,70	49,38	50,44	139M	8.197
19/09/2023	-1,04%	-0,52	49,70	50,01	48,96	50,21	150M	10.671
18/09/2023	-1,43%	-0,73	50,22	50,78	49,86	51,39	310M	9.655
15/09/2023	4,90%	2,38	50,95	48,55	48,39	50,95	478M	18.573
14/09/2023	0,33%	0,16	48,57	48,57	47,81	48,68	64M	5.580
13/09/2023	2,11%	1,00	48,41	47,77	47,66	49,02	101M	9.988
12/09/2023	3,07%	1,41	47,41	46,00	45,89	47,77	423M	8.441
11/09/2023	1,14%	0,52	46,00	45,34	44,56	46,24	147M	11.528
08/09/2023	0,46%	0,21	45,48	44,79	44,43	45,48	78M	6.856
06/09/2023	-2,22%	-1,03	45,27	46,57	45,24	46,67	74M	5.246
05/09/2023	-1,68%	-0,79	46,30	46,60	46,08	47,03	90M	8.655
04/09/2023	1,05%	0,49	47,09	46,55	46,23	47,31	37M	3.459
01/09/2023	1,08%	0,50	46,60	46,20	46,09	46,79	180M	4.911
31/08/2023	-1,35%	-0,63	46,10	46,49	45,91	46,95	92M	7.272
30/08/2023	-1,58%	-0,75	46,73	47,74	46,70	47,74	98M	7.243
29/08/2023	0,96%	0,45	47,48	47,58	46,35	47,58	81M	7.132
28/08/2023	0,02%	0,01	47,03	47,02	46,40	47,04	70M	6.067
25/08/2023	-1,20%	-0,57	47,02	47,59	46,75	47,81	68M	5.243
24/08/2023	-0,15%	-0,07	47,59	47,67	47,14	47,95	61M	6.911
23/08/2023	-0,23%	-0,11	47,66	47,61	46,95	48,09	117M	10.919
22/08/2023	1,21%	0,57	47,77	46,82	46,82	47,97	73M	7.557
21/08/2023	-1,56%	-0,75	47,20	48,13	46,86	48,13	78M	7.872
18/08/2023	0,86%	0,41	47,95	47,45	46,99	48,00	138M	9.737
17/08/2023	-0,11%	-0,05	47,54	47,67	47,30	48,25	49M	7.079
16/08/2023	-1,49%	-0,72	47,59	47,31	46,55	48,03	197M	16.804
15/08/2023	-1,81%	-0,89	48,31	49,10	48,26	49,56	99M	11.690
14/08/2023	0,20%	0,10	49,20	48,80	48,69	49,65	77M	8.067
11/08/2023	0,78%	0,38	49,10	48,47	48,16	49,39	122M	11.436
10/08/2023	0,31%	0,15	48,72	48,81	48,41	49,04	48M	5.001
09/08/2023	0,35%	0,17	48,57	48,00	47,52	48,82	107M	11.337
08/08/2023	0,12%	0,06	48,40	47,90	47,44	48,56	91M	9.425
07/08/2023	-1,31%	-0,64	48,34	49,10	48,34	49,24	90M	7.604
04/08/2023	-0,65%	-0,32	48,98	48,96	48,75	49,87	89M	7.286
03/08/2023	-1,87%	-0,94	49,30	50,32	48,96	50,73	91M	8.098
02/08/2023	0,54%	0,27	50,24	49,96	49,57	50,32	39M	3.752
01/08/2023	-0,44%	-0,22	49,97	49,47	49,20	50,11	51M	4.430
31/07/2023	-0,63%	-0,32	50,19	50,36	49,83	50,89	63M	6.622
28/07/2023	0,24%	0,12	50,51	50,38	50,15	50,87	51M	4.551
27/07/2023	-2,14%	-1,10	50,39	51,15	50,10	51,64	70M	6.973
26/07/2023	0,59%	0,30	51,49	51,30	50,45	52,00	128M	11.132
25/07/2023	0,61%	0,31	51,19	52,19	50,99	52,55	92M	9.982
24/07/2023	1,15%	0,58	50,88	49,88	49,72	50,98	97M	8.986
21/07/2023	2,17%	1,07	50,30	49,35	49,25	50,73	197M	12.085
20/07/2023	-0,34%	-0,17	49,23	49,37	48,56	49,45	90M	8.836
19/07/2023	-0,20%	-0,10	49,40	49,24	48,74	49,70	160M	8.185
18/07/2023	-0,86%	-0,43	49,50	49,59	48,79	49,88	154M	11.330
17/07/2023	-0,14%	-0,07	49,93	50,32	49,54	50,45	95M	10.684
14/07/2023	-0,20%	-0,10	50,00	49,95	49,31	50,22	112M	7.049
13/07/2023	0,85%	0,42	50,10	49,08	49,08	50,45	107M	8.203
12/07/2023	-0,62%	-0,31	49,68	50,58	49,36	50,58	87M	10.141
11/07/2023	-1,67%	-0,85	49,99	50,42	49,12	50,73	212M	12.579
10/07/2023	0,34%	0,17	50,84	51,00	50,58	51,36	115M	6.118
07/07/2023	0,88%	0,44	50,67	50,74	49,99	51,17	179M	11.120
06/07/2023	-0,61%	-0,31	50,23	50,12	49,78	50,50	58M	6.326
05/07/2023	0,26%	0,13	50,54	50,86	50,16	50,96	152M	11.281
04/07/2023	-0,36%	-0,18	50,41	50,55	50,00	50,85	58M	6.433
03/07/2023	0,78%	0,39	50,59	50,55	49,61	50,81	163M	11.179
30/06/2023	3,38%	1,64	50,20	49,14	48,89	50,52	234M	19.697
29/06/2023	1,19%	0,57	48,56	47,99	47,94	49,11	159M	10.968
28/06/2023	0,21%	0,10	47,99	47,96	47,70	48,59	109M	12.499
27/06/2023	-0,85%	-0,41	47,89	48,35	47,20	48,67	164M	17.081
26/06/2023	-0,08%	-0,04	48,30	48,36	47,45	48,66	123M	11.504
23/06/2023	5,99%	2,73	48,34	46,69	45,85	49,36	390M	28.740
22/06/2023	-2,81%	-1,32	45,61	46,88	45,14	46,88	136M	13.203
21/06/2023	-0,19%	-0,09	46,93	47,00	46,68	47,35	145M	12.523
20/06/2023	4,28%	1,93	47,02	45,09	44,88	47,35	256M	15.749
19/06/2023	-0,33%	-0,15	45,09	44,53	43,96	45,24	125M	11.860
16/06/2023	-3,11%	-1,45	45,24	46,41	44,94	46,94	228M	18.307
15/06/2023	1,39%	0,64	46,69	46,05	45,88	47,01	175M	10.008
14/06/2023	1,93%	0,87	46,05	45,32	44,92	46,05	138M	11.711
13/06/2023	-1,25%	-0,57	45,18	45,97	45,18	46,26	97M	10.288
12/06/2023	0,73%	0,33	45,75	45,56	45,37	46,68	167M	12.322
09/06/2023	0,87%	0,39	45,42	45,45	44,78	45,74	216M	25.151
07/06/2023	0,54%	0,24	45,03	45,68	44,73	45,68	128M	11.287
06/06/2023	3,92%	1,69	44,79	43,18	43,01	46,06	357M	22.966
05/06/2023	-1,84%	-0,81	43,10	43,80	42,61	44,01	133M	8.604
02/06/2023	3,08%	1,31	43,91	42,60	42,59	44,08	165M	15.080
01/06/2023	-3,27%	-1,44	42,60	43,71	42,00	43,94	424M	29.000
31/05/2023	-0,45%	-0,20	44,04	44,10	43,91	45,18	234M	10.590
30/05/2023	-0,92%	-0,41	44,24	45,01	44,00	45,18	106M	10.613
29/05/2023	-2,02%	-0,92	44,65	45,65	44,49	45,80	141M	7.842
26/05/2023	-0,44%	-0,20	45,57	46,06	45,01	46,25	45M	6.010
25/05/2023	-	-	45,77	44,41	44,41	46,16	108M	13.042

Date,Open,High,Low,Close,Volume
05-Dec-23,52.75,53.26,52.27,52.90,67123323
04-Dec-23,52.54,53.49,52.54,52.75,91812865
01-Dec-23,52.54,53.19,51.93,53.07,110394534
30-Nov-23,52.70,52.93,51.62,52.78,104388487
29-Nov-23,52.35,52.99,51.92,52.16,58725957
28-Nov-23,52.15,53.17,52.15,52.34,59894601
27-Nov-23,52.11,52.51,51.12,52.31,72595031
24-Nov-23,52.10,52.30,51.37,51.89,49675242
23-Nov-23,52.02,52.63,51.47,52.25,24613696
22-Nov-23,51.13,52.79,51.02,51.77,82732748
21-Nov-23,51.03,51.53,50.83,51.16,67132586
20-Nov-23,51.70,51.98,50.88,51.16,188170144
17-Nov-23,52.41,52.84,51.69,51.69,75911357
16-Nov-23,50.81,52.50,50.80,52.41,188599070
14-Nov-23,50.02,51.84,50.00,51.00,194744103
13-Nov-23,50.37,50.51,49.45,50.00,89333953
10-Nov-23,48.43,50.47,48.29,50.37,207766564
09-Nov-23,48.00,48.38,47.55,47.92,51741658
08-Nov-23,48.20,48.61,47.79,48.00,118798063
07-Nov-23,48.60,49.25,48.18,48.20,114572203
06-Nov-23,48.59,48.88,47.86,48.56,91167009
03-Nov-23,49.12,49.49,47.98,48.40,79250135
01-Nov-23,46.58,48.80,46.58,47.87,237824273
31-Oct-23,46.54,46.94,46.01,46.61,87693416
30-Oct-23,47.00,47.14,45.99,46.12,84170385
27-Oct-23,47.35,48.09,46.51,46.85,80390570
26-Oct-23,46.12,47.63,46.12,47.60,125061997
25-Oct-23,45.50,46.20,45.24,45.65,137684588
24-Oct-23,46.69,47.18,45.00,45.48,77113892
23-Oct-23,44.89,46.18,44.86,45.49,113081119
20-Oct-23,44.72,46.25,44.64,45.24,153335155
19-Oct-23,43.79,45.85,43.48,45.12,157044428
18-Oct-23,43.50,43.87,42.87,43.69,239183236
17-Oct-23,43.63,44.47,43.53,43.69,53470628
16-Oct-23,44.15,44.57,43.92,44.08,73725832
13-Oct-23,45.38,45.38,43.81,43.82,104768760
11-Oct-23,45.35,45.79,45.14,45.51,119990551
10-Oct-23,44.51,45.83,44.40,45.35,145401987
09-Oct-23,43.48,44.52,43.24,44.40,203803174
06-Oct-23,43.81,44.14,42.89,43.93,158761148
05-Oct-23,45.11,45.50,44.02,44.27,153260205
04-Oct-23,44.87,45.28,44.74,45.05,82575254
03-Oct-23,45.54,45.89,44.73,44.86,60559513
02-Oct-23,46.50,46.71,45.77,46.00,55081354
29-Sep-23,47.64,47.85,46.38,46.75,72502517
28-Sep-23,46.83,47.40,46.53,47.25,103009268
27-Sep-23,47.40,47.67,46.30,46.83,108529277
26-Sep-23,48.75,48.81,47.24,47.38,144021792
25-Sep-23,48.96,48.96,47.96,48.88,88742902
22-Sep-23,49.27,49.31,48.57,48.90,112113644
21-Sep-23,50.00,50.00,48.51,49.31,150832724
20-Sep-23,49.70,50.44,49.38,50.03,138532162
19-Sep-23,50.01,50.21,48.96,49.70,149989997
18-Sep-23,50.78,51.39,49.86,50.22,309942298
15-Sep-23,48.55,50.95,48.39,50.95,478238507
14-Sep-23,48.57,48.68,47.81,48.57,63969376
13-Sep-23,47.77,49.02,47.66,48.41,101331718
12-Sep-23,46.00,47.77,45.89,47.41,423335709
11-Sep-23,45.34,46.24,44.56,46.00,147347913
08-Sep-23,44.79,45.48,44.43,45.48,77525837
06-Sep-23,46.57,46.67,45.24,45.27,73725969
05-Sep-23,46.60,47.03,46.08,46.30,89629039
04-Sep-23,46.55,47.31,46.23,47.09,37233284
01-Sep-23,46.20,46.79,46.09,46.60,179893897
31-Aug-23,46.49,46.95,45.91,46.10,91787471
30-Aug-23,47.74,47.74,46.70,46.73,97595226
29-Aug-23,47.58,47.58,46.35,47.48,81318925
28-Aug-23,47.02,47.04,46.40,47.03,69719140
25-Aug-23,47.59,47.81,46.75,47.02,67509382
24-Aug-23,47.67,47.95,47.14,47.59,61322301
23-Aug-23,47.61,48.09,46.95,47.66,117096953
22-Aug-23,46.82,47.97,46.82,47.77,73124849
21-Aug-23,48.13,48.13,46.86,47.20,77830499
18-Aug-23,47.45,48.00,46.99,47.95,138361461
17-Aug-23,47.67,48.25,47.30,47.54,48737101
16-Aug-23,47.31,48.03,46.55,47.59,196752705
15-Aug-23,49.10,49.56,48.26,48.31,99150683
14-Aug-23,48.80,49.65,48.69,49.20,76892193
11-Aug-23,48.47,49.39,48.16,49.10,121985096
10-Aug-23,48.81,49.04,48.41,48.72,48296482
09-Aug-23,48.00,48.82,47.52,48.57,106783605
08-Aug-23,47.90,48.56,47.44,48.40,90869219
07-Aug-23,49.10,49.24,48.34,48.34,89769975
04-Aug-23,48.96,49.87,48.75,48.98,88601875
03-Aug-23,50.32,50.73,48.96,49.30,91056716
02-Aug-23,49.96,50.32,49.57,50.24,38714886
01-Aug-23,49.47,50.11,49.20,49.97,51402905
31-Jul-23,50.36,50.89,49.83,50.19,62886334
28-Jul-23,50.38,50.87,50.15,50.51,51113377
27-Jul-23,51.15,51.64,50.10,50.39,70123036
26-Jul-23,51.30,52.00,50.45,51.49,127769979
25-Jul-23,52.19,52.55,50.99,51.19,91607366
24-Jul-23,49.88,50.98,49.72,50.88,96927726
21-Jul-23,49.35,50.73,49.25,50.30,196800225
20-Jul-23,49.37,49.45,48.56,49.23,90230298
19-Jul-23,49.24,49.70,48.74,49.40,160237887
18-Jul-23,49.59,49.88,48.79,49.50,154335132
17-Jul-23,50.32,50.45,49.54,49.93,95381743
14-Jul-23,49.95,50.22,49.31,50.00,112009574
13-Jul-23,49.08,50.45,49.08,50.10,107470248
12-Jul-23,50.58,50.58,49.36,49.68,86920689
11-Jul-23,50.42,50.73,49.12,49.99,211781650
10-Jul-23,51.00,51.36,50.58,50.84,115046396
07-Jul-23,50.74,51.17,49.99,50.67,178710444
06-Jul-23,50.12,50.50,49.78,50.23,58301663
05-Jul-23,50.86,50.96,50.16,50.54,151660928
04-Jul-23,50.55,50.85,50.00,50.41,58225109
03-Jul-23,50.55,50.81,49.61,50.59,163261210
30-Jun-23,49.14,50.52,48.89,50.20,233536130
29-Jun-23,47.99,49.11,47.94,48.56,158578476
28-Jun-23,47.96,48.59,47.70,47.99,108968002
27-Jun-23,48.35,48.67,47.20,47.89,163592034
26-Jun-23,48.36,48.66,47.45,48.30,122838735
23-Jun-23,46.69,49.36,45.85,48.34,389786805
22-Jun-23,46.88,46.88,45.14,45.61,136215906
21-Jun-23,47.00,47.35,46.68,46.93,145397736
20-Jun-23,45.09,47.35,44.88,47.02,255797133
19-Jun-23,44.53,45.24,43.96,45.09,125327797
16-Jun-23,46.41,46.94,44.94,45.24,228161604
15-Jun-23,46.05,47.01,45.88,46.69,175056811
14-Jun-23,45.32,46.05,44.92,46.05,137777460
13-Jun-23,45.97,46.26,45.18,45.18,97064099
12-Jun-23,45.56,46.68,45.37,45.75,167348973
09-Jun-23,45.45,45.74,44.78,45.42,215849286
07-Jun-23,45.68,45.68,44.73,45.03,128147831
06-Jun-23,43.18,46.06,43.01,44.79,356967196
05-Jun-23,43.80,44.01,42.61,43.10,133371108
02-Jun-23,42.60,44.08,42.59,43.91,165253995
01-Jun-23,43.71,43.94,42.00,42.60,423605784
31-May-23,44.10,45.18,43.91,44.04,233585867
30-May-23,45.01,45.18,44.00,44.24,105670377
29-May-23,45.65,45.80,44.49,44.65,140619706
26-May-23,46.06,46.25,45.01,45.57,44639756
25-May-23,44.41,46.16,44.41,45.77,108147210

*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