Cotação atual, histórico e gráfico do papel: ENGI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 1,81% | 0,72 | 40,45 | 39,88 | 39,41 | 40,97 | 27M | 2.367 |
| 18/04/2019 | 1,87% | 0,73 | 39,73 | 39,20 | 38,64 | 39,87 | 29M | 3.898 |
| 17/04/2019 | -1,61% | -0,64 | 39,00 | 39,88 | 38,65 | 39,92 | 41M | 5.284 |
| 16/04/2019 | 0,61% | 0,24 | 39,64 | 39,30 | 39,02 | 39,95 | 41M | 4.036 |
| 15/04/2019 | 1,29% | 0,50 | 39,40 | 39,02 | 38,97 | 39,71 | 20M | 2.861 |
| 12/04/2019 | -1,49% | -0,59 | 38,90 | 39,23 | 38,83 | 39,60 | 28M | 2.659 |
| 11/04/2019 | -1,28% | -0,51 | 39,49 | 39,73 | 39,30 | 40,22 | 23M | 3.398 |
| 10/04/2019 | 0,00% | 0,00 | 40,00 | 40,30 | 39,46 | 40,47 | 24M | 3.424 |
| 09/04/2019 | -1,31% | -0,53 | 40,00 | 40,22 | 39,55 | 40,32 | 26M | 2.819 |
| 08/04/2019 | -0,17% | -0,07 | 40,53 | 40,66 | 40,15 | 40,73 | 22M | 3.148 |
| 05/04/2019 | 0,42% | 0,17 | 40,60 | 40,65 | 40,37 | 41,02 | 35M | 2.936 |
| 04/04/2019 | 0,17% | 0,07 | 40,43 | 40,53 | 39,78 | 40,70 | 29M | 3.799 |
| 03/04/2019 | -1,30% | -0,53 | 40,36 | 40,90 | 40,36 | 41,00 | 72M | 7.902 |
| 02/04/2019 | 0,84% | 0,34 | 40,89 | 40,55 | 40,38 | 40,89 | 28M | 3.257 |
| 01/04/2019 | 0,00% | 0,00 | 40,55 | 40,02 | 39,81 | 40,63 | 20M | 2.329 |
| 29/03/2019 | -0,10% | -0,04 | 40,55 | 41,14 | 40,02 | 41,14 | 38M | 4.707 |
| 28/03/2019 | 2,06% | 0,82 | 40,59 | 40,28 | 39,11 | 40,97 | 51M | 6.178 |
| 27/03/2019 | -2,52% | -1,03 | 39,77 | 40,35 | 39,37 | 40,38 | 44M | 4.507 |
| 26/03/2019 | 2,00% | 0,80 | 40,80 | 40,08 | 39,89 | 40,99 | 47M | 5.640 |
| 25/03/2019 | -2,13% | -0,87 | 40,00 | 40,71 | 40,00 | 40,95 | 48M | 6.300 |
| 22/03/2019 | -1,28% | -0,53 | 40,87 | 41,02 | 40,51 | 41,06 | 27M | 1.977 |
| 21/03/2019 | -1,31% | -0,55 | 41,40 | 42,01 | 40,69 | 42,23 | 37M | 5.896 |
| 20/03/2019 | -0,83% | -0,35 | 41,95 | 42,60 | 41,68 | 42,60 | 57M | 6.443 |
| 19/03/2019 | -0,70% | -0,30 | 42,30 | 42,60 | 41,86 | 42,60 | 41M | 4.810 |
| 18/03/2019 | -0,21% | -0,09 | 42,60 | 42,95 | 42,22 | 42,95 | 50M | 5.611 |
| 15/03/2019 | 1,89% | 0,79 | 42,69 | 41,81 | 41,76 | 42,69 | 28M | 2.765 |
| 14/03/2019 | -0,24% | -0,10 | 41,90 | 41,83 | 41,24 | 41,92 | 44M | 3.636 |
| 13/03/2019 | 3,70% | 1,50 | 42,00 | 40,31 | 40,00 | 42,00 | 29M | 3.497 |
| 12/03/2019 | 2,27% | 0,90 | 40,50 | 39,44 | 39,16 | 40,50 | 46M | 4.092 |
| 11/03/2019 | -0,15% | -0,06 | 39,60 | 39,50 | 39,11 | 39,65 | 26M | 4.244 |
| 08/03/2019 | 1,77% | 0,69 | 39,66 | 38,78 | 38,78 | 39,70 | 28M | 3.284 |
| 07/03/2019 | -0,61% | -0,24 | 38,97 | 39,10 | 38,70 | 39,44 | 26M | 4.053 |
| 06/03/2019 | -1,95% | -0,78 | 39,21 | 39,97 | 38,81 | 40,05 | 19M | 3.037 |
| 01/03/2019 | -0,77% | -0,31 | 39,99 | 40,55 | 39,53 | 40,55 | 28M | 4.115 |
| 28/02/2019 | -2,40% | -0,99 | 40,30 | 40,85 | 39,93 | 40,86 | 189M | 2.862 |
| 27/02/2019 | -0,36% | -0,15 | 41,29 | 41,50 | 41,13 | 41,60 | 31M | 1.817 |
| 26/02/2019 | -0,50% | -0,21 | 41,44 | 41,71 | 41,15 | 41,74 | 17M | 1.833 |
| 25/02/2019 | 0,22% | 0,09 | 41,65 | 41,70 | 41,07 | 41,75 | 16M | 2.322 |
| 22/02/2019 | -0,79% | -0,33 | 41,56 | 41,90 | 41,20 | 41,90 | 14M | 1.760 |
| 21/02/2019 | 0,05% | 0,02 | 41,89 | 42,05 | 41,09 | 42,05 | 14M | 1.416 |
| 20/02/2019 | -0,43% | -0,18 | 41,87 | 42,01 | 41,80 | 42,14 | 33M | 2.921 |
| 19/02/2019 | -0,43% | -0,18 | 42,05 | 42,10 | 41,81 | 42,40 | 21M | 2.938 |
| 18/02/2019 | 0,45% | 0,19 | 42,23 | 42,05 | 41,43 | 42,23 | 15M | 1.466 |
| 15/02/2019 | 0,67% | 0,28 | 42,04 | 41,75 | 41,70 | 42,16 | 33M | 3.193 |
| 14/02/2019 | 0,36% | 0,15 | 41,76 | 41,61 | 40,83 | 42,10 | 51M | 2.858 |
| 13/02/2019 | -0,45% | -0,19 | 41,61 | 41,97 | 41,24 | 42,06 | 18M | 2.652 |
| 12/02/2019 | 1,21% | 0,50 | 41,80 | 41,47 | 40,65 | 42,10 | 40M | 3.373 |
| 11/02/2019 | 1,60% | 0,65 | 41,30 | 40,89 | 40,10 | 41,30 | 30M | 2.605 |
| 08/02/2019 | -0,25% | -0,10 | 40,65 | 40,78 | 40,18 | 40,99 | 29M | 3.675 |
| 07/02/2019 | -2,63% | -1,10 | 40,75 | 41,82 | 40,49 | 41,82 | 33M | 3.846 |
| 06/02/2019 | 0,12% | 0,05 | 41,85 | 41,77 | 40,91 | 41,85 | 27M | 2.978 |
| 05/02/2019 | -1,25% | -0,53 | 41,80 | 42,33 | 41,20 | 42,47 | 178M | 5.453 |
| 04/02/2019 | 0,31% | 0,13 | 42,33 | 42,02 | 41,62 | 42,33 | 26M | 2.737 |
| 01/02/2019 | 1,20% | 0,50 | 42,20 | 41,72 | 41,06 | 42,51 | 40M | 4.705 |
| 31/01/2019 | -0,88% | -0,37 | 41,70 | 42,11 | 41,42 | 42,11 | 66M | 5.816 |
| 30/01/2019 | -0,45% | -0,19 | 42,07 | 42,29 | 41,58 | 42,29 | 20M | 2.300 |
| 29/01/2019 | 0,24% | 0,10 | 42,26 | 42,19 | 41,71 | 42,39 | 25M | 2.637 |
| 28/01/2019 | 1,37% | 0,57 | 42,16 | 41,48 | 41,11 | 42,16 | 29M | 2.710 |
| 24/01/2019 | 1,69% | 0,69 | 41,59 | 41,40 | 41,06 | 41,59 | 42M | 5.064 |
| 23/01/2019 | 1,74% | 0,70 | 40,90 | 40,63 | 40,19 | 41,19 | 101M | 2.714 |
| 22/01/2019 | 0,00% | 0,00 | 40,20 | 40,26 | 39,84 | 40,50 | 35M | 3.096 |
| 21/01/2019 | 1,49% | 0,59 | 40,20 | 39,74 | 39,35 | 40,58 | 25M | 2.457 |
| 18/01/2019 | -0,23% | -0,09 | 39,61 | 39,85 | 39,45 | 39,92 | 33M | 3.268 |
| 17/01/2019 | 1,15% | 0,45 | 39,70 | 39,25 | 38,89 | 39,74 | 80M | 4.097 |
| 16/01/2019 | 0,26% | 0,10 | 39,25 | 39,50 | 38,37 | 39,50 | 23M | 1.647 |
| 15/01/2019 | -0,13% | -0,05 | 39,15 | 39,10 | 39,03 | 39,67 | 44M | 2.816 |
| 14/01/2019 | 1,82% | 0,70 | 39,20 | 38,58 | 38,24 | 39,20 | 31M | 3.705 |
| 11/01/2019 | -0,70% | -0,27 | 38,50 | 38,77 | 37,94 | 38,85 | 32M | 3.958 |
| 10/01/2019 | 2,16% | 0,82 | 38,77 | 37,95 | 37,78 | 38,94 | 180M | 3.099 |
| 09/01/2019 | 0,40% | 0,15 | 37,95 | 38,04 | 37,57 | 38,24 | 47M | 4.093 |
| 08/01/2019 | -0,53% | -0,20 | 37,80 | 38,05 | 37,60 | 38,18 | 47M | 3.442 |
| 07/01/2019 | -1,30% | -0,50 | 38,00 | 38,76 | 37,54 | 38,83 | 60M | 3.872 |
| 04/01/2019 | 0,79% | 0,30 | 38,50 | 38,32 | 37,81 | 38,52 | 60M | 2.650 |
| 03/01/2019 | 0,53% | 0,20 | 38,20 | 38,00 | 37,53 | 38,20 | 40M | 6.745 |
| 02/01/2019 | 2,43% | 0,90 | 38,00 | 37,33 | 37,08 | 38,25 | 48M | 7.347 |
| 28/12/2018 | -0,27% | -0,10 | 37,10 | 37,72 | 36,96 | 38,25 | 72M | 3.703 |
| 27/12/2018 | 0,84% | 0,31 | 37,20 | 36,90 | 36,27 | 37,21 | 23M | 2.617 |
| 26/12/2018 | -0,08% | -0,03 | 36,89 | 36,87 | 36,03 | 36,91 | 10M | 1.720 |
| 21/12/2018 | 0,87% | 0,32 | 36,92 | 36,26 | 36,17 | 37,10 | 23M | 2.158 |
| 20/12/2018 | -1,61% | -0,60 | 36,60 | 37,01 | 36,27 | 37,22 | 14M | 2.067 |
| 19/12/2018 | -1,33% | -0,50 | 37,20 | 37,46 | 36,91 | 37,79 | 28M | 1.203 |
| 18/12/2018 | 2,03% | 0,75 | 37,70 | 36,87 | 36,61 | 37,70 | 24M | 2.866 |
| 17/12/2018 | -1,94% | -0,73 | 36,95 | 37,56 | 36,75 | 37,65 | 24M | 2.577 |
| 14/12/2018 | 1,18% | 0,44 | 37,68 | 37,20 | 37,10 | 37,85 | 22M | 2.125 |
| 13/12/2018 | 0,11% | 0,04 | 37,24 | 37,55 | 37,06 | 37,70 | 15M | 1.468 |
| 12/12/2018 | 0,73% | 0,27 | 37,20 | 37,34 | 37,00 | 38,02 | 35M | 4.698 |
| 11/12/2018 | 0,54% | 0,20 | 36,93 | 37,20 | 36,87 | 37,50 | 50M | 4.722 |
| 10/12/2018 | -1,08% | -0,40 | 36,73 | 37,15 | 36,70 | 37,50 | 27M | 2.243 |
| 07/12/2018 | -0,19% | -0,07 | 37,13 | 37,52 | 36,81 | 37,56 | 13M | 1.310 |
| 06/12/2018 | 0,54% | 0,20 | 37,20 | 36,86 | 36,22 | 37,59 | 71M | 4.060 |
| 05/12/2018 | 0,14% | 0,05 | 37,00 | 36,90 | 36,25 | 37,10 | 54M | 2.482 |
| 04/12/2018 | 0,14% | 0,05 | 36,95 | 37,14 | 36,54 | 37,34 | 29M | 2.323 |
| 03/12/2018 | -1,34% | -0,50 | 36,90 | 38,00 | 36,90 | 38,00 | 22M | 1.228 |
| 30/11/2018 | 0,38% | 0,14 | 37,40 | 37,26 | 37,08 | 37,40 | 13M | 1.257 |
| 29/11/2018 | -0,37% | -0,14 | 37,26 | 37,20 | 37,05 | 37,60 | 28M | 4.444 |
| 28/11/2018 | 3,03% | 1,10 | 37,40 | 36,30 | 36,08 | 37,99 | 140M | 5.614 |
| 27/11/2018 | 2,48% | 0,88 | 36,30 | 35,55 | 35,16 | 36,50 | 22M | 1.989 |
| 26/11/2018 | -0,23% | -0,08 | 35,42 | 35,48 | 34,82 | 35,50 | 31M | 1.103 |
| 23/11/2018 | -0,28% | -0,10 | 35,50 | 35,60 | 35,04 | 35,95 | 16M | 1.582 |
| 22/11/2018 | 0,28% | 0,10 | 35,60 | 35,69 | 35,39 | 35,88 | 10M | 1.632 |
| 21/11/2018 | -1,58% | -0,57 | 35,50 | 35,90 | 35,46 | 35,99 | 32M | 1.192 |
Date,Open,High,Low,Close,Volume
22-Apr-19,39.88,40.97,39.41,40.45,26752808
18-Apr-19,39.20,39.87,38.64,39.73,28800496
17-Apr-19,39.88,39.92,38.65,39.00,40851311
16-Apr-19,39.30,39.95,39.02,39.64,41065942
15-Apr-19,39.02,39.71,38.97,39.40,19609422
12-Apr-19,39.23,39.60,38.83,38.90,27874305
11-Apr-19,39.73,40.22,39.30,39.49,22646712
10-Apr-19,40.30,40.47,39.46,40.00,23632904
09-Apr-19,40.22,40.32,39.55,40.00,25500415
08-Apr-19,40.66,40.73,40.15,40.53,21966264
05-Apr-19,40.65,41.02,40.37,40.60,34637567
04-Apr-19,40.53,40.70,39.78,40.43,29332934
03-Apr-19,40.90,41.00,40.36,40.36,72086355
02-Apr-19,40.55,40.89,40.38,40.89,28449801
01-Apr-19,40.02,40.63,39.81,40.55,20068038
29-Mar-19,41.14,41.14,40.02,40.55,38315643
28-Mar-19,40.28,40.97,39.11,40.59,50552184
27-Mar-19,40.35,40.38,39.37,39.77,44232745
26-Mar-19,40.08,40.99,39.89,40.80,46876571
25-Mar-19,40.71,40.95,40.00,40.00,48332198
22-Mar-19,41.02,41.06,40.51,40.87,27048265
21-Mar-19,42.01,42.23,40.69,41.40,36679511
20-Mar-19,42.60,42.60,41.68,41.95,56875702
19-Mar-19,42.60,42.60,41.86,42.30,41247139
18-Mar-19,42.95,42.95,42.22,42.60,50101402
15-Mar-19,41.81,42.69,41.76,42.69,27589660
14-Mar-19,41.83,41.92,41.24,41.90,43939441
13-Mar-19,40.31,42.00,40.00,42.00,29190107
12-Mar-19,39.44,40.50,39.16,40.50,46054856
11-Mar-19,39.50,39.65,39.11,39.60,26468222
08-Mar-19,38.78,39.70,38.78,39.66,28382961
07-Mar-19,39.10,39.44,38.70,38.97,26053728
06-Mar-19,39.97,40.05,38.81,39.21,18939630
01-Mar-19,40.55,40.55,39.53,39.99,27751943
28-Feb-19,40.85,40.86,39.93,40.30,189151678
27-Feb-19,41.50,41.60,41.13,41.29,31484197
26-Feb-19,41.71,41.74,41.15,41.44,17306505
25-Feb-19,41.70,41.75,41.07,41.65,16276135
22-Feb-19,41.90,41.90,41.20,41.56,13966173
21-Feb-19,42.05,42.05,41.09,41.89,14179516
20-Feb-19,42.01,42.14,41.80,41.87,32969876
19-Feb-19,42.10,42.40,41.81,42.05,21021705
18-Feb-19,42.05,42.23,41.43,42.23,14525376
15-Feb-19,41.75,42.16,41.70,42.04,32732504
14-Feb-19,41.61,42.10,40.83,41.76,50820287
13-Feb-19,41.97,42.06,41.24,41.61,18334641
12-Feb-19,41.47,42.10,40.65,41.80,39656089
11-Feb-19,40.89,41.30,40.10,41.30,30343207
08-Feb-19,40.78,40.99,40.18,40.65,28869644
07-Feb-19,41.82,41.82,40.49,40.75,33496142
06-Feb-19,41.77,41.85,40.91,41.85,27213277
05-Feb-19,42.33,42.47,41.20,41.80,178408794
04-Feb-19,42.02,42.33,41.62,42.33,25669226
01-Feb-19,41.72,42.51,41.06,42.20,39646076
31-Jan-19,42.11,42.11,41.42,41.70,66190140
30-Jan-19,42.29,42.29,41.58,42.07,20175328
29-Jan-19,42.19,42.39,41.71,42.26,25466896
28-Jan-19,41.48,42.16,41.11,42.16,29318350
24-Jan-19,41.40,41.59,41.06,41.59,42259389
23-Jan-19,40.63,41.19,40.19,40.90,100709942
22-Jan-19,40.26,40.50,39.84,40.20,34876500
21-Jan-19,39.74,40.58,39.35,40.20,24768896
18-Jan-19,39.85,39.92,39.45,39.61,33378392
17-Jan-19,39.25,39.74,38.89,39.70,80099939
16-Jan-19,39.50,39.50,38.37,39.25,22546011
15-Jan-19,39.10,39.67,39.03,39.15,44094780
14-Jan-19,38.58,39.20,38.24,39.20,30659017
11-Jan-19,38.77,38.85,37.94,38.50,31553898
10-Jan-19,37.95,38.94,37.78,38.77,179593854
09-Jan-19,38.04,38.24,37.57,37.95,46688087
08-Jan-19,38.05,38.18,37.60,37.80,47362651
07-Jan-19,38.76,38.83,37.54,38.00,60373327
04-Jan-19,38.32,38.52,37.81,38.50,60493783
03-Jan-19,38.00,38.20,37.53,38.20,39990497
02-Jan-19,37.33,38.25,37.08,38.00,48297304
28-Dec-18,37.72,38.25,36.96,37.10,71942777
27-Dec-18,36.90,37.21,36.27,37.20,22918437
26-Dec-18,36.87,36.91,36.03,36.89,9535791
21-Dec-18,36.26,37.10,36.17,36.92,23468792
20-Dec-18,37.01,37.22,36.27,36.60,14019500
19-Dec-18,37.46,37.79,36.91,37.20,28342169
18-Dec-18,36.87,37.70,36.61,37.70,24450902
17-Dec-18,37.56,37.65,36.75,36.95,24395871
14-Dec-18,37.20,37.85,37.10,37.68,22121872
13-Dec-18,37.55,37.70,37.06,37.24,14532419
12-Dec-18,37.34,38.02,37.00,37.20,35227586
11-Dec-18,37.20,37.50,36.87,36.93,50147795
10-Dec-18,37.15,37.50,36.70,36.73,26883755
07-Dec-18,37.52,37.56,36.81,37.13,12632094
06-Dec-18,36.86,37.59,36.22,37.20,71437913
05-Dec-18,36.90,37.10,36.25,37.00,54287181
04-Dec-18,37.14,37.34,36.54,36.95,28654066
03-Dec-18,38.00,38.00,36.90,36.90,22257098
30-Nov-18,37.26,37.40,37.08,37.40,13134887
29-Nov-18,37.20,37.60,37.05,37.26,27752623
28-Nov-18,36.30,37.99,36.08,37.40,139709205
27-Nov-18,35.55,36.50,35.16,36.30,22100519
26-Nov-18,35.48,35.50,34.82,35.42,31064039
23-Nov-18,35.60,35.95,35.04,35.50,15525319
22-Nov-18,35.69,35.88,35.39,35.60,10054498
21-Nov-18,35.90,35.99,35.46,35.50,31588879
19-Nov-18,35.83,36.29,35.56,36.07,31588879
16-Nov-18,35.94,35.98,35.33,35.80,31588879
14-Nov-18,35.50,35.71,35.07,35.46,31588879
13-Nov-18,35.59,35.86,35.07,35.77,31588879
12-Nov-18,35.84,35.84,35.09,35.59,31588879
09-Nov-18,35.13,35.96,34.92,35.86,31588879
08-Nov-18,35.75,35.97,35.05,35.42,31588879
07-Nov-18,35.80,35.97,34.84,35.74,31588879
06-Nov-18,34.63,35.60,34.23,35.60,31588879
05-Nov-18,34.01,34.75,33.81,34.75,31588879
01-Nov-18,34.48,34.92,33.94,34.10,31588879
31-Oct-18,33.57,34.63,33.43,34.50,31588879
30-Oct-18,32.49,33.70,32.16,33.60,31588879
29-Oct-18,32.52,33.76,32.30,32.30,31588879
26-Oct-18,32.39,32.51,31.74,32.45,31588879
25-Oct-18,33.60,33.60,31.98,32.28,31588879
24-Oct-18,33.20,33.43,32.26,32.65,31588879
23-Oct-18,33.02,33.31,32.74,33.00,31588879
22-Oct-18,33.39,33.75,32.96,33.16,31588879
19-Oct-18,32.95,33.66,32.95,33.30,31588879
18-Oct-18,31.82,32.99,31.82,32.90,31588879
17-Oct-18,31.60,32.20,31.38,32.00,31588879
16-Oct-18,31.40,31.75,31.15,31.50,31588879
15-Oct-18,31.20,32.00,30.96,31.11,31588879
11-Oct-18,31.66,31.76,30.91,30.91,31588879
10-Oct-18,31.52,31.66,31.07,31.44,31588879
09-Oct-18,31.96,32.48,31.55,31.55,31588879
08-Oct-18,32.10,33.19,31.60,31.96,31588879
05-Oct-18,32.10,32.10,30.87,31.74,31588879
04-Oct-18,31.47,31.95,30.74,31.95,31588879
03-Oct-18,31.01,32.09,31.00,31.26,31588879
02-Oct-18,30.18,31.18,30.18,31.00,31588879
01-Oct-18,30.70,30.72,29.80,30.00,31588879
*exoneração de responsabilidade