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
09/04/2021	-1,22%	-0,53	42,94	43,32	42,57	43,48	30M	4.609
08/04/2021	-0,25%	-0,11	43,47	43,44	42,63	43,72	72M	8.611
07/04/2021	-2,27%	-1,01	43,58	44,45	43,23	44,45	66M	10.063
06/04/2021	0,59%	0,26	44,59	44,45	43,96	45,03	62M	5.480
05/04/2021	0,25%	0,11	44,33	44,52	43,97	44,67	49M	4.971
01/04/2021	-2,21%	-1,00	44,22	44,86	43,51	45,38	73M	7.399
31/03/2021	1,50%	0,67	45,22	44,58	44,30	45,45	139M	14.232
30/03/2021	1,37%	0,60	44,55	43,82	43,55	45,00	64M	7.730
29/03/2021	-0,77%	-0,34	43,95	44,02	43,30	44,68	52M	7.097
26/03/2021	0,66%	0,29	44,29	43,90	43,46	44,50	74M	4.863
25/03/2021	5,11%	2,14	44,00	41,51	41,50	44,74	175M	8.225

24/03/2021	-4,56%	-2,00	41,86	43,91	41,52	43,95	57M	7.076
23/03/2021	-0,63%	-0,28	43,86	44,00	43,44	44,49	53M	7.036
22/03/2021	-4,15%	-1,91	44,14	44,53	43,85	45,32	53M	7.289
19/03/2021	1,59%	0,72	46,05	45,49	45,20	46,20	113M	6.658
18/03/2021	-0,15%	-0,07	45,33	45,25	44,94	46,07	83M	8.134
17/03/2021	1,73%	0,77	45,40	44,63	44,26	45,81	75M	8.376
16/03/2021	-0,40%	-0,18	44,63	44,78	43,85	45,28	83M	7.579
15/03/2021	2,26%	0,99	44,81	44,37	44,10	45,66	71M	7.397
12/03/2021	-0,63%	-0,28	43,82	44,41	43,75	44,70	86M	8.801
11/03/2021	3,74%	1,59	44,10	42,74	42,52	44,63	97M	10.712
10/03/2021	1,46%	0,61	42,51	41,92	41,71	43,00	131M	10.682
09/03/2021	0,79%	0,33	41,90	41,53	41,53	43,18	138M	17.789
08/03/2021	-5,82%	-2,57	41,57	43,09	41,40	43,63	106M	14.331
05/03/2021	-0,18%	-0,08	44,14	43,93	42,90	44,52	86M	12.169
04/03/2021	1,89%	0,82	44,22	43,90	43,13	45,60	88M	9.870
03/03/2021	0,70%	0,30	43,40	43,10	40,96	44,00	134M	15.460
02/03/2021	0,91%	0,39	43,10	41,71	40,78	43,43	120M	14.595
01/03/2021	-2,20%	-0,96	42,71	43,83	42,43	44,22	84M	10.597
26/02/2021	-2,78%	-1,25	43,67	44,91	43,25	45,40	94M	8.501
25/02/2021	-2,62%	-1,21	44,92	46,10	44,36	46,58	48M	7.950
24/02/2021	-1,64%	-0,77	46,13	46,89	46,01	47,15	51M	6.276
23/02/2021	0,00%	0,00	46,90	46,90	46,14	47,37	76M	10.578
22/02/2021	-5,04%	-2,49	46,90	47,41	46,20	47,64	131M	14.422
19/02/2021	-0,34%	-0,17	49,39	49,54	49,05	49,89	43M	6.337
18/02/2021	-1,98%	-1,00	49,56	50,57	48,70	50,71	82M	9.841
17/02/2021	-1,13%	-0,58	50,56	51,00	50,23	51,37	65M	6.628
12/02/2021	0,06%	0,03	51,14	51,12	50,54	51,47	45M	3.655
11/02/2021	0,97%	0,49	51,11	50,69	50,47	51,25	59M	5.337
10/02/2021	-1,23%	-0,63	50,62	51,17	49,74	51,37	95M	10.678
09/02/2021	0,93%	0,47	51,25	50,73	50,20	51,95	91M	5.362
08/02/2021	1,34%	0,67	50,78	49,98	49,50	51,24	51M	5.980
05/02/2021	-1,28%	-0,65	50,11	50,77	49,87	51,11	42M	5.196
04/02/2021	-2,38%	-1,24	50,76	51,98	50,44	51,98	43M	4.743
03/02/2021	2,40%	1,22	52,00	51,15	50,79	52,21	95M	11.146
02/02/2021	2,79%	1,38	50,78	49,80	49,65	51,43	87M	9.914
01/02/2021	0,30%	0,15	49,40	50,01	48,37	50,09	76M	10.594
29/01/2021	-2,84%	-1,44	49,25	50,49	48,92	50,91	65M	6.162
28/01/2021	2,32%	1,15	50,69	49,61	49,46	51,16	122M	12.721
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	-	-	42,75	43,00	41,97	43,09	41M	5.151

Date,Open,High,Low,Close,Volume
09-Apr-21,43.32,43.48,42.57,42.94,30438662
08-Apr-21,43.44,43.72,42.63,43.47,72290655
07-Apr-21,44.45,44.45,43.23,43.58,65910915
06-Apr-21,44.45,45.03,43.96,44.59,62333088
05-Apr-21,44.52,44.67,43.97,44.33,49078637
01-Apr-21,44.86,45.38,43.51,44.22,73302694
31-Mar-21,44.58,45.45,44.30,45.22,139296904
30-Mar-21,43.82,45.00,43.55,44.55,64371427
29-Mar-21,44.02,44.68,43.30,43.95,51615508
26-Mar-21,43.90,44.50,43.46,44.29,74005053
25-Mar-21,41.51,44.74,41.50,44.00,175088725
24-Mar-21,43.91,43.95,41.52,41.86,57228769
23-Mar-21,44.00,44.49,43.44,43.86,53204055
22-Mar-21,44.53,45.32,43.85,44.14,53283790
19-Mar-21,45.49,46.20,45.20,46.05,113328784
18-Mar-21,45.25,46.07,44.94,45.33,82730269
17-Mar-21,44.63,45.81,44.26,45.40,75402168
16-Mar-21,44.78,45.28,43.85,44.63,82845143
15-Mar-21,44.37,45.66,44.10,44.81,71168641
12-Mar-21,44.41,44.70,43.75,43.82,85525058
11-Mar-21,42.74,44.63,42.52,44.10,97368814
10-Mar-21,41.92,43.00,41.71,42.51,131201818
09-Mar-21,41.53,43.18,41.53,41.90,138357833
08-Mar-21,43.09,43.63,41.40,41.57,106486565
05-Mar-21,43.93,44.52,42.90,44.14,85603979
04-Mar-21,43.90,45.60,43.13,44.22,88126749
03-Mar-21,43.10,44.00,40.96,43.40,133604640
02-Mar-21,41.71,43.43,40.78,43.10,120181145
01-Mar-21,43.83,44.22,42.43,42.71,84266441
26-Feb-21,44.91,45.40,43.25,43.67,94100697
25-Feb-21,46.10,46.58,44.36,44.92,48481356
24-Feb-21,46.89,47.15,46.01,46.13,51341809
23-Feb-21,46.90,47.37,46.14,46.90,75921153
22-Feb-21,47.41,47.64,46.20,46.90,131237949
19-Feb-21,49.54,49.89,49.05,49.39,42533975
18-Feb-21,50.57,50.71,48.70,49.56,81581411
17-Feb-21,51.00,51.37,50.23,50.56,64519418
12-Feb-21,51.12,51.47,50.54,51.14,45112132
11-Feb-21,50.69,51.25,50.47,51.11,58863445
10-Feb-21,51.17,51.37,49.74,50.62,94665128
09-Feb-21,50.73,51.95,50.20,51.25,91187792
08-Feb-21,49.98,51.24,49.50,50.78,50514530
05-Feb-21,50.77,51.11,49.87,50.11,42184104
04-Feb-21,51.98,51.98,50.44,50.76,42763889
03-Feb-21,51.15,52.21,50.79,52.00,94813737
02-Feb-21,49.80,51.43,49.65,50.78,86748800
01-Feb-21,50.01,50.09,48.37,49.40,75868412
29-Jan-21,50.49,50.91,48.92,49.25,65052092
28-Jan-21,49.61,51.16,49.46,50.69,122203643
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

*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
moedas e criptomoedas
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...