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
21/01/2022	0,05%	0,02	41,24	41,01	40,31	41,39	75M	11.250
20/01/2022	-0,22%	-0,09	41,22	41,38	40,51	41,75	74M	9.833
19/01/2022	0,07%	0,03	41,31	41,66	40,88	41,68	117M	11.623
18/01/2022	0,68%	0,28	41,28	41,04	40,57	41,52	55M	8.742
17/01/2022	0,07%	0,03	41,00	40,81	40,72	41,29	23M	3.104
14/01/2022	0,44%	0,18	40,97	40,78	40,41	41,23	36M	5.246
13/01/2022	-0,29%	-0,12	40,79	40,91	40,48	41,33	66M	10.255
12/01/2022	2,69%	1,07	40,91	39,81	39,50	41,66	80M	13.608
11/01/2022	1,63%	0,64	39,84	39,04	39,03	39,90	57M	10.131
10/01/2022	-0,33%	-0,13	39,20	39,20	38,66	39,31	41M	7.197
07/01/2022	-0,76%	-0,30	39,33	39,17	38,79	39,63	51M	8.207

06/01/2022	-0,75%	-0,30	39,63	39,95	39,11	39,95	77M	10.466
05/01/2022	-0,57%	-0,23	39,93	40,00	39,65	40,57	81M	11.911
04/01/2022	-0,54%	-0,22	40,16	40,35	39,24	40,36	56M	8.621
03/01/2022	-8,99%	-3,99	40,38	41,69	40,12	42,52	118M	14.468
30/12/2021	1,28%	0,56	44,37	44,06	43,63	44,38	82M	8.301
29/12/2021	-1,77%	-0,79	43,81	44,86	43,66	44,86	53M	6.144
28/12/2021	0,45%	0,20	44,60	44,53	44,12	44,88	52M	4.152
27/12/2021	0,59%	0,26	44,40	44,20	43,96	44,86	75M	5.408
23/12/2021	-0,43%	-0,19	44,14	44,61	43,85	44,69	40M	4.905
22/12/2021	0,50%	0,22	44,33	44,49	43,85	44,84	61M	7.136
21/12/2021	-1,65%	-0,74	44,11	44,34	43,53	44,70	47M	6.439
20/12/2021	-1,71%	-0,78	44,85	45,54	43,83	45,54	74M	9.701
17/12/2021	0,13%	0,06	45,63	45,63	44,91	45,68	86M	7.815
16/12/2021	-1,02%	-0,47	45,57	46,15	44,83	46,27	76M	8.897
15/12/2021	-0,54%	-0,25	46,04	46,49	45,79	46,64	91M	12.147
14/12/2021	0,63%	0,29	46,29	46,03	45,77	47,00	82M	12.760
13/12/2021	-0,84%	-0,39	46,00	46,73	46,00	47,45	72M	8.916
10/12/2021	1,20%	0,55	46,39	45,86	45,64	46,99	96M	11.691
09/12/2021	0,02%	0,01	45,84	46,28	44,80	46,28	89M	11.511
08/12/2021	0,46%	0,21	45,83	45,52	45,41	46,37	52M	7.765
07/12/2021	-1,36%	-0,63	45,62	46,62	45,22	46,65	80M	9.171
06/12/2021	-0,88%	-0,41	46,25	46,98	46,03	47,47	86M	11.259
03/12/2021	0,58%	0,27	46,66	46,36	46,03	47,38	147M	15.247
02/12/2021	1,75%	0,80	46,39	46,43	45,87	48,03	134M	17.630
01/12/2021	0,22%	0,10	45,59	46,10	44,91	46,50	198M	19.539
30/11/2021	0,20%	0,09	45,49	45,05	44,55	45,64	180M	13.615
29/11/2021	1,93%	0,86	45,40	44,68	44,46	47,50	201M	18.280
26/11/2021	-1,48%	-0,67	44,54	44,73	43,76	44,73	103M	12.712
25/11/2021	1,82%	0,81	45,21	44,84	44,42	45,73	103M	12.148
24/11/2021	0,61%	0,27	44,40	43,57	43,55	44,82	138M	13.223
23/11/2021	3,13%	1,34	44,13	43,05	42,57	44,31	111M	12.908
22/11/2021	-0,28%	-0,12	42,79	43,01	42,62	43,32	60M	9.031
19/11/2021	1,06%	0,45	42,91	42,40	42,29	43,43	46M	6.368
18/11/2021	1,31%	0,55	42,46	42,43	42,01	43,15	66M	8.418
17/11/2021	-3,10%	-1,34	41,91	43,54	41,88	43,73	80M	9.451
16/11/2021	-0,41%	-0,18	43,25	43,91	42,98	44,46	101M	11.476
12/11/2021	1,28%	0,55	43,43	42,77	42,61	43,95	87M	10.684
11/11/2021	1,35%	0,57	42,88	42,37	42,36	43,64	89M	10.718
10/11/2021	3,68%	1,50	42,31	40,48	40,48	42,66	87M	6.761
09/11/2021	1,27%	0,51	40,81	40,30	40,27	41,49	49M	7.548
08/11/2021	-0,79%	-0,32	40,30	40,07	40,07	41,35	50M	7.299
05/11/2021	1,52%	0,61	40,62	40,08	40,08	41,11	64M	7.637
04/11/2021	-3,03%	-1,25	40,01	41,14	39,84	41,29	59M	8.315
03/11/2021	2,36%	0,95	41,26	40,00	39,68	41,86	120M	14.468
01/11/2021	1,74%	0,69	40,31	40,34	40,00	41,25	87M	10.965
29/10/2021	0,87%	0,34	39,62	39,20	39,20	40,21	105M	11.243
28/10/2021	-4,24%	-1,74	39,28	40,62	38,73	40,74	348M	15.123
27/10/2021	1,48%	0,60	41,02	40,58	40,49	41,69	57M	8.596
26/10/2021	-4,38%	-1,85	40,42	41,75	40,10	41,90	120M	18.840
25/10/2021	1,73%	0,72	42,27	41,82	40,86	42,35	89M	10.359
22/10/2021	-3,42%	-1,47	41,55	41,96	39,91	42,31	153M	19.307
21/10/2021	-2,80%	-1,24	43,02	43,38	41,95	43,80	93M	13.050
20/10/2021	0,34%	0,15	44,26	44,20	43,59	44,60	53M	8.894
19/10/2021	-4,21%	-1,94	44,11	45,83	43,50	45,89	113M	14.986
18/10/2021	0,33%	0,15	46,05	45,45	45,31	46,47	54M	7.315
15/10/2021	-0,54%	-0,25	45,90	46,26	45,52	46,70	55M	5.456
14/10/2021	0,33%	0,15	46,15	46,02	45,63	46,42	58M	7.446
13/10/2021	1,55%	0,70	46,00	45,49	45,13	46,28	80M	11.752
11/10/2021	1,75%	0,78	45,30	44,05	43,97	45,38	81M	7.452
08/10/2021	2,79%	1,21	44,52	43,50	43,35	44,94	109M	11.491
07/10/2021	0,93%	0,40	43,31	42,31	42,07	43,74	92M	11.316
06/10/2021	-2,21%	-0,97	42,91	43,35	41,71	43,70	80M	11.986
05/10/2021	-0,52%	-0,23	43,88	44,18	43,68	44,43	83M	5.791
04/10/2021	-0,70%	-0,31	44,11	44,20	43,70	44,48	56M	6.195
01/10/2021	1,16%	0,51	44,42	43,98	43,98	44,95	45M	6.906
30/09/2021	0,16%	0,07	43,91	43,55	43,39	44,79	87M	10.024
29/09/2021	3,40%	1,44	43,84	42,63	42,07	44,31	104M	12.024
28/09/2021	-1,21%	-0,52	42,40	42,70	42,20	42,90	60M	6.738
27/09/2021	-1,22%	-0,53	42,92	43,40	42,36	43,41	48M	7.348
24/09/2021	-0,93%	-0,41	43,45	43,38	43,21	43,71	42M	5.433
23/09/2021	0,30%	0,13	43,86	43,72	43,36	43,93	47M	6.296
22/09/2021	0,46%	0,20	43,73	43,53	43,28	44,03	54M	7.852
21/09/2021	2,18%	0,93	43,53	42,57	42,52	44,01	71M	5.375
20/09/2021	-1,30%	-0,56	42,60	43,51	42,43	43,71	41M	6.100
17/09/2021	-0,14%	-0,06	43,16	43,21	42,95	43,55	116M	8.068
16/09/2021	0,09%	0,04	43,22	42,96	42,68	43,47	81M	10.374
15/09/2021	-0,62%	-0,27	43,18	43,56	42,55	43,61	66M	6.207
14/09/2021	0,00%	0,00	43,45	43,35	43,10	43,82	59M	9.207
13/09/2021	0,67%	0,29	43,45	43,98	43,30	43,98	44M	6.615
10/09/2021	-2,49%	-1,10	43,16	44,55	42,89	44,93	103M	11.765
09/09/2021	2,86%	1,23	44,26	43,02	42,78	44,56	102M	12.734
08/09/2021	-2,74%	-1,21	43,03	44,28	42,70	44,67	87M	13.398
06/09/2021	0,98%	0,43	44,24	43,48	43,48	44,24	26M	4.344
03/09/2021	-1,28%	-0,57	43,81	44,72	43,47	44,72	110M	10.169
02/09/2021	-1,86%	-0,84	44,38	44,85	44,04	44,96	74M	8.719
01/09/2021	1,92%	0,85	45,22	44,63	44,39	45,37	65M	7.934
31/08/2021	-0,36%	-0,16	44,37	44,53	44,06	44,91	111M	10.155
30/08/2021	0,00%	0,00	44,53	44,50	43,76	44,60	50M	6.054
27/08/2021	0,86%	0,38	44,53	44,19	43,37	44,66	81M	9.553
26/08/2021	-2,28%	-1,03	44,15	45,15	44,15	45,47	45M	5.600
25/08/2021	0,29%	0,13	45,18	44,51	44,48	45,18	91M	10.821
24/08/2021	2,69%	1,18	45,05	44,12	43,76	45,17	76M	8.893
23/08/2021	-0,86%	-0,38	43,87	44,25	43,26	44,41	47M	6.858
20/08/2021	1,42%	0,62	44,25	43,02	43,02	44,52	89M	9.103
19/08/2021	3,07%	1,30	43,63	42,01	41,79	43,91	112M	12.451
18/08/2021	-2,38%	-1,03	42,33	42,70	42,04	42,98	70M	11.166
17/08/2021	-0,64%	-0,28	43,36	43,38	42,65	43,87	97M	14.108
16/08/2021	0,67%	0,29	43,64	43,21	42,55	43,68	93M	12.625
13/08/2021	5,35%	2,20	43,35	41,30	41,24	43,45	122M	15.886
12/08/2021	-0,94%	-0,39	41,15	41,14	40,83	41,67	46M	6.332
11/08/2021	-0,17%	-0,07	41,54	41,49	40,92	41,92	48M	6.967
10/08/2021	-2,00%	-0,85	41,61	42,48	41,58	42,58	55M	7.479
09/08/2021	0,38%	0,16	42,46	42,46	42,19	42,87	28M	4.058
06/08/2021	0,21%	0,09	42,30	42,25	42,12	42,72	39M	6.145
05/08/2021	-1,42%	-0,61	42,21	43,48	42,17	43,58	51M	8.027
04/08/2021	-1,56%	-0,68	42,82	42,94	42,15	43,63	85M	9.407
03/08/2021	0,37%	0,16	43,50	43,30	42,52	43,59	73M	10.220
02/08/2021	1,38%	0,59	43,34	43,12	42,85	43,72	74M	7.422
30/07/2021	-2,58%	-1,13	42,75	43,71	42,11	43,84	85M	9.735
29/07/2021	-1,33%	-0,59	43,88	44,78	43,65	44,80	58M	6.483
28/07/2021	0,50%	0,22	44,47	44,53	43,83	44,69	37M	6.154
27/07/2021	0,57%	0,25	44,25	43,94	43,68	44,41	50M	5.891
26/07/2021	-0,74%	-0,33	44,00	44,41	43,88	44,66	48M	5.686
23/07/2021	-1,92%	-0,87	44,33	45,15	43,97	45,19	36M	3.976
22/07/2021	1,62%	0,72	45,20	44,48	44,26	45,20	123M	9.021
21/07/2021	-0,04%	-0,02	44,48	44,49	44,24	44,65	112M	6.180
20/07/2021	0,45%	0,20	44,50	43,91	43,83	44,69	78M	7.489
19/07/2021	-0,05%	-0,02	44,30	43,96	43,78	44,70	66M	8.744
16/07/2021	-0,47%	-0,21	44,32	44,72	44,19	45,00	75M	6.586
15/07/2021	-1,70%	-0,77	44,53	45,15	44,35	45,46	80M	7.643
14/07/2021	0,27%	0,12	45,30	45,55	45,15	46,05	152M	13.163
13/07/2021	-0,44%	-0,20	45,18	45,27	44,80	45,45	63M	5.871
12/07/2021	-	-	45,38	45,51	45,01	45,55	51M	6.594

Date,Open,High,Low,Close,Volume
21-Jan-22,41.01,41.39,40.31,41.24,75361914
20-Jan-22,41.38,41.75,40.51,41.22,73702954
19-Jan-22,41.66,41.68,40.88,41.31,117400057
18-Jan-22,41.04,41.52,40.57,41.28,55376370
17-Jan-22,40.81,41.29,40.72,41.00,22909100
14-Jan-22,40.78,41.23,40.41,40.97,35794141
13-Jan-22,40.91,41.33,40.48,40.79,66418929
12-Jan-22,39.81,41.66,39.50,40.91,80116524
11-Jan-22,39.04,39.90,39.03,39.84,56832471
10-Jan-22,39.20,39.31,38.66,39.20,41316995
07-Jan-22,39.17,39.63,38.79,39.33,51256595
06-Jan-22,39.95,39.95,39.11,39.63,76737159
05-Jan-22,40.00,40.57,39.65,39.93,80731435
04-Jan-22,40.35,40.36,39.24,40.16,56333543
03-Jan-22,41.69,42.52,40.12,40.38,117827125
30-Dec-21,44.06,44.38,43.63,44.37,81948354
29-Dec-21,44.86,44.86,43.66,43.81,53413629
28-Dec-21,44.53,44.88,44.12,44.60,51527552
27-Dec-21,44.20,44.86,43.96,44.40,75275006
23-Dec-21,44.61,44.69,43.85,44.14,39524564
22-Dec-21,44.49,44.84,43.85,44.33,61002398
21-Dec-21,44.34,44.70,43.53,44.11,47048993
20-Dec-21,45.54,45.54,43.83,44.85,74059797
17-Dec-21,45.63,45.68,44.91,45.63,85761794
16-Dec-21,46.15,46.27,44.83,45.57,76460647
15-Dec-21,46.49,46.64,45.79,46.04,90766726
14-Dec-21,46.03,47.00,45.77,46.29,82421613
13-Dec-21,46.73,47.45,46.00,46.00,72010447
10-Dec-21,45.86,46.99,45.64,46.39,95778666
09-Dec-21,46.28,46.28,44.80,45.84,89121636
08-Dec-21,45.52,46.37,45.41,45.83,52201539
07-Dec-21,46.62,46.65,45.22,45.62,80169496
06-Dec-21,46.98,47.47,46.03,46.25,86458448
03-Dec-21,46.36,47.38,46.03,46.66,147366890
02-Dec-21,46.43,48.03,45.87,46.39,134147721
01-Dec-21,46.10,46.50,44.91,45.59,198304070
30-Nov-21,45.05,45.64,44.55,45.49,179742289
29-Nov-21,44.68,47.50,44.46,45.40,201472291
26-Nov-21,44.73,44.73,43.76,44.54,103232371
25-Nov-21,44.84,45.73,44.42,45.21,102579691
24-Nov-21,43.57,44.82,43.55,44.40,138031126
23-Nov-21,43.05,44.31,42.57,44.13,111478295
22-Nov-21,43.01,43.32,42.62,42.79,60330304
19-Nov-21,42.40,43.43,42.29,42.91,45753093
18-Nov-21,42.43,43.15,42.01,42.46,65691507
17-Nov-21,43.54,43.73,41.88,41.91,80231152
16-Nov-21,43.91,44.46,42.98,43.25,101444565
12-Nov-21,42.77,43.95,42.61,43.43,87134673
11-Nov-21,42.37,43.64,42.36,42.88,89030761
10-Nov-21,40.48,42.66,40.48,42.31,87191518
09-Nov-21,40.30,41.49,40.27,40.81,49029281
08-Nov-21,40.07,41.35,40.07,40.30,50333888
05-Nov-21,40.08,41.11,40.08,40.62,64014771
04-Nov-21,41.14,41.29,39.84,40.01,59190645
03-Nov-21,40.00,41.86,39.68,41.26,119958537
01-Nov-21,40.34,41.25,40.00,40.31,87194690
29-Oct-21,39.20,40.21,39.20,39.62,104980791
28-Oct-21,40.62,40.74,38.73,39.28,347959335
27-Oct-21,40.58,41.69,40.49,41.02,57027307
26-Oct-21,41.75,41.90,40.10,40.42,120128834
25-Oct-21,41.82,42.35,40.86,42.27,89232204
22-Oct-21,41.96,42.31,39.91,41.55,153391874
21-Oct-21,43.38,43.80,41.95,43.02,92954575
20-Oct-21,44.20,44.60,43.59,44.26,53276022
19-Oct-21,45.83,45.89,43.50,44.11,112667293
18-Oct-21,45.45,46.47,45.31,46.05,54260972
15-Oct-21,46.26,46.70,45.52,45.90,54616474
14-Oct-21,46.02,46.42,45.63,46.15,57822480
13-Oct-21,45.49,46.28,45.13,46.00,80403070
11-Oct-21,44.05,45.38,43.97,45.30,80576290
08-Oct-21,43.50,44.94,43.35,44.52,109459877
07-Oct-21,42.31,43.74,42.07,43.31,92006691
06-Oct-21,43.35,43.70,41.71,42.91,79807011
05-Oct-21,44.18,44.43,43.68,43.88,82560206
04-Oct-21,44.20,44.48,43.70,44.11,56315586
01-Oct-21,43.98,44.95,43.98,44.42,44627158
30-Sep-21,43.55,44.79,43.39,43.91,86619990
29-Sep-21,42.63,44.31,42.07,43.84,103946610
28-Sep-21,42.70,42.90,42.20,42.40,59963905
27-Sep-21,43.40,43.41,42.36,42.92,48473600
24-Sep-21,43.38,43.71,43.21,43.45,41874797
23-Sep-21,43.72,43.93,43.36,43.86,46846740
22-Sep-21,43.53,44.03,43.28,43.73,53504290
21-Sep-21,42.57,44.01,42.52,43.53,71155901
20-Sep-21,43.51,43.71,42.43,42.60,41469027
17-Sep-21,43.21,43.55,42.95,43.16,116066723
16-Sep-21,42.96,43.47,42.68,43.22,81158176
15-Sep-21,43.56,43.61,42.55,43.18,65930780
14-Sep-21,43.35,43.82,43.10,43.45,59281750
13-Sep-21,43.98,43.98,43.30,43.45,44110418
10-Sep-21,44.55,44.93,42.89,43.16,102806801
09-Sep-21,43.02,44.56,42.78,44.26,101590197
08-Sep-21,44.28,44.67,42.70,43.03,86878882
06-Sep-21,43.48,44.24,43.48,44.24,26256130
03-Sep-21,44.72,44.72,43.47,43.81,110073903
02-Sep-21,44.85,44.96,44.04,44.38,73561459
01-Sep-21,44.63,45.37,44.39,45.22,65134333
31-Aug-21,44.53,44.91,44.06,44.37,110765793
30-Aug-21,44.50,44.60,43.76,44.53,50497424
27-Aug-21,44.19,44.66,43.37,44.53,80853912
26-Aug-21,45.15,45.47,44.15,44.15,45244872
25-Aug-21,44.51,45.18,44.48,45.18,91149570
24-Aug-21,44.12,45.17,43.76,45.05,76004736
23-Aug-21,44.25,44.41,43.26,43.87,47107447
20-Aug-21,43.02,44.52,43.02,44.25,88716342
19-Aug-21,42.01,43.91,41.79,43.63,111958013
18-Aug-21,42.70,42.98,42.04,42.33,69696360
17-Aug-21,43.38,43.87,42.65,43.36,96524382
16-Aug-21,43.21,43.68,42.55,43.64,92596620
13-Aug-21,41.30,43.45,41.24,43.35,122185774
12-Aug-21,41.14,41.67,40.83,41.15,45993923
11-Aug-21,41.49,41.92,40.92,41.54,47866218
10-Aug-21,42.48,42.58,41.58,41.61,54569375
09-Aug-21,42.46,42.87,42.19,42.46,28058843
06-Aug-21,42.25,42.72,42.12,42.30,39239902
05-Aug-21,43.48,43.58,42.17,42.21,51316390
04-Aug-21,42.94,43.63,42.15,42.82,84875944
03-Aug-21,43.30,43.59,42.52,43.50,73262185
02-Aug-21,43.12,43.72,42.85,43.34,73618551
30-Jul-21,43.71,43.84,42.11,42.75,85360725
29-Jul-21,44.78,44.80,43.65,43.88,58306200
28-Jul-21,44.53,44.69,43.83,44.47,36868018
27-Jul-21,43.94,44.41,43.68,44.25,50377613
26-Jul-21,44.41,44.66,43.88,44.00,47967526
23-Jul-21,45.15,45.19,43.97,44.33,36434333
22-Jul-21,44.48,45.20,44.26,45.20,122775721
21-Jul-21,44.49,44.65,44.24,44.48,111613279
20-Jul-21,43.91,44.69,43.83,44.50,77711356
19-Jul-21,43.96,44.70,43.78,44.30,66094323
16-Jul-21,44.72,45.00,44.19,44.32,75047227
15-Jul-21,45.15,45.46,44.35,44.53,79603941
14-Jul-21,45.55,46.05,45.15,45.30,152304275
13-Jul-21,45.27,45.45,44.80,45.18,63397815
12-Jul-21,45.51,45.55,45.01,45.38,51105989

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENGI11

cotações, gráficos e mais...