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
17/04/2025	0,85%	0,36	42,54	42,03	41,94	42,98	160M	13.267
16/04/2025	-0,80%	-0,34	42,18	42,26	42,01	43,00	125M	15.157
15/04/2025	0,85%	0,36	42,52	42,16	42,02	42,90	363M	16.640
14/04/2025	2,33%	0,96	42,16	41,82	41,21	42,58	118M	11.814
11/04/2025	1,88%	0,76	41,20	40,60	40,29	41,44	66M	7.286
10/04/2025	-0,61%	-0,25	40,44	40,30	39,75	40,81	118M	12.372
09/04/2025	0,20%	0,08	40,69	40,41	39,50	41,60	155M	20.285

08/04/2025	0,49%	0,20	40,61	40,97	40,37	41,52	187M	12.560
07/04/2025	-1,56%	-0,64	40,41	40,92	40,19	41,87	91M	11.606
04/04/2025	-2,66%	-1,12	41,05	41,41	40,85	42,14	132M	13.548
03/04/2025	4,23%	1,71	42,17	40,17	40,17	42,97	175M	18.812
02/04/2025	1,00%	0,40	40,46	40,22	39,72	40,46	99M	8.511
01/04/2025	0,15%	0,06	40,06	39,93	39,65	40,59	60M	8.122
31/03/2025	-0,87%	-0,35	40,00	39,91	39,61	40,53	99M	9.106
28/03/2025	-1,44%	-0,59	40,35	41,04	40,29	41,04	78M	6.976
27/03/2025	0,07%	0,03	40,94	40,96	40,51	41,40	84M	10.538
26/03/2025	-0,70%	-0,29	40,91	41,33	40,75	41,91	98M	9.230
25/03/2025	0,44%	0,18	41,20	41,06	40,98	42,23	75M	6.554
24/03/2025	-1,51%	-0,63	41,02	41,94	40,87	41,94	65M	7.735
21/03/2025	-0,90%	-0,38	41,65	42,32	41,60	42,48	338M	8.122
20/03/2025	-1,15%	-0,49	42,03	42,74	42,03	42,91	102M	12.068
19/03/2025	2,36%	0,98	42,52	43,00	41,92	43,00	130M	16.440
18/03/2025	-0,05%	-0,02	41,54	41,69	41,53	42,36	91M	10.207
17/03/2025	1,54%	0,63	41,56	40,85	40,83	42,11	95M	10.247
14/03/2025	1,82%	0,73	40,93	40,84	40,47	41,66	109M	11.832
13/03/2025	1,52%	0,60	40,20	39,57	39,48	40,60	112M	11.863
12/03/2025	1,59%	0,62	39,60	38,96	38,92	39,92	121M	10.569
11/03/2025	-0,23%	-0,09	38,98	38,96	38,36	39,32	78M	10.203
10/03/2025	-0,38%	-0,15	39,07	39,06	38,75	39,58	62M	8.368
07/03/2025	2,64%	1,01	39,22	37,62	37,48	39,81	102M	12.957
06/03/2025	1,00%	0,38	38,21	37,95	37,59	38,43	61M	9.299
05/03/2025	-0,60%	-0,23	37,83	38,06	37,55	38,71	90M	9.910
28/02/2025	-1,83%	-0,71	38,06	38,88	38,06	39,28	318M	14.761
27/02/2025	-0,77%	-0,30	38,77	39,10	38,65	39,40	60M	8.886
26/02/2025	-6,49%	-2,71	39,07	40,01	39,04	40,32	77M	8.258
25/02/2025	3,14%	1,27	41,78	40,53	40,47	42,03	380M	12.562
24/02/2025	-2,83%	-1,18	40,51	42,11	40,51	42,11	81M	8.172
21/02/2025	1,56%	0,64	41,69	41,92	41,22	42,08	93M	9.602
20/02/2025	-0,56%	-0,23	41,05	41,12	40,56	41,38	145M	11.289
19/02/2025	-1,78%	-0,75	41,28	41,79	41,19	42,10	92M	11.190
18/02/2025	-1,11%	-0,47	42,03	42,34	41,87	42,56	118M	8.810
17/02/2025	0,88%	0,37	42,50	42,26	42,14	43,09	111M	8.176
14/02/2025	3,69%	1,50	42,13	40,89	40,89	42,71	90M	11.546
13/02/2025	0,67%	0,27	40,63	39,96	39,86	40,73	72M	8.106
12/02/2025	-1,75%	-0,72	40,36	40,30	40,10	40,90	106M	15.620
11/02/2025	2,73%	1,09	41,08	40,26	39,88	41,25	139M	15.078
10/02/2025	-1,23%	-0,50	39,99	40,92	39,95	41,06	77M	11.419
07/02/2025	-0,91%	-0,37	40,49	40,50	40,37	41,25	96M	12.455
06/02/2025	0,02%	0,01	40,86	40,70	40,42	41,28	81M	10.292
05/02/2025	0,67%	0,27	40,85	40,73	40,08	41,08	158M	12.696
04/02/2025	0,62%	0,25	40,58	40,01	39,96	40,86	115M	14.869
03/02/2025	1,69%	0,67	40,33	39,18	38,86	40,71	121M	13.241
31/01/2025	-1,83%	-0,74	39,66	40,21	39,66	40,57	94M	11.161
30/01/2025	5,62%	2,15	40,40	38,25	38,25	40,44	211M	17.287
29/01/2025	-1,52%	-0,59	38,25	39,38	38,25	39,38	100M	11.578
28/01/2025	0,52%	0,20	38,84	38,60	38,48	38,94	83M	9.616
27/01/2025	2,82%	1,06	38,64	37,50	37,23	38,82	101M	14.616
24/01/2025	1,05%	0,39	37,58	37,22	36,97	37,72	114M	11.346
23/01/2025	-0,43%	-0,16	37,19	37,71	36,75	37,71	73M	9.963
22/01/2025	1,19%	0,44	37,35	36,97	36,71	37,77	111M	14.262
21/01/2025	-0,81%	-0,30	36,91	37,35	36,87	37,35	88M	10.029
20/01/2025	1,36%	0,50	37,21	36,72	36,11	37,54	74M	9.083
17/01/2025	1,97%	0,71	36,71	36,36	35,79	37,00	244M	23.747
16/01/2025	-2,94%	-1,09	36,00	37,07	35,69	37,08	226M	18.530
15/01/2025	1,90%	0,69	37,09	36,98	36,41	37,45	250M	24.548
14/01/2025	-0,11%	-0,04	36,40	36,24	35,87	36,48	108M	12.056
13/01/2025	-0,27%	-0,10	36,44	36,83	36,24	36,91	88M	11.165
10/01/2025	-0,98%	-0,36	36,54	36,68	36,14	36,82	208M	13.798
09/01/2025	0,27%	0,10	36,90	36,80	36,53	37,10	78M	8.744
08/01/2025	-2,23%	-0,84	36,80	37,20	36,72	37,48	212M	13.803
07/01/2025	1,89%	0,70	37,64	37,00	36,98	37,64	103M	12.202
06/01/2025	3,76%	1,34	36,94	35,86	35,61	37,02	283M	14.626
03/01/2025	-1,25%	-0,45	35,60	36,05	35,30	36,31	117M	13.630
02/01/2025	-1,18%	-0,43	36,05	36,20	35,48	36,38	98M	18.924
30/12/2024	-0,98%	-0,36	36,48	36,85	36,16	37,15	94M	13.749
27/12/2024	-0,94%	-0,35	36,84	37,48	36,68	37,71	58M	9.469
26/12/2024	-0,13%	-0,05	37,19	37,21	37,10	37,70	86M	13.283
23/12/2024	-4,07%	-1,58	37,24	38,50	37,24	38,50	84M	10.822
20/12/2024	2,16%	0,82	38,82	37,82	37,70	38,84	152M	14.405
19/12/2024	2,40%	0,89	38,00	37,18	36,81	38,06	115M	18.503
18/12/2024	-3,64%	-1,40	37,11	38,12	36,81	38,45	308M	23.752
17/12/2024	2,69%	1,01	38,51	37,84	37,44	38,53	197M	27.878
16/12/2024	-2,09%	-0,80	37,50	38,18	37,43	38,61	110M	15.456
13/12/2024	-2,02%	-0,79	38,30	39,21	38,19	39,39	115M	15.948
12/12/2024	-2,15%	-0,86	39,09	39,80	38,58	39,80	175M	18.683
11/12/2024	3,23%	1,25	39,95	38,88	38,51	40,79	119M	15.633
10/12/2024	0,62%	0,24	38,70	38,75	38,48	39,04	79M	9.569
09/12/2024	-1,54%	-0,60	38,46	39,15	38,44	39,45	114M	14.144
06/12/2024	-1,96%	-0,78	39,06	39,64	38,96	39,69	158M	17.950
05/12/2024	1,09%	0,43	39,84	39,94	39,43	40,21	150M	14.517
04/12/2024	-0,96%	-0,38	39,41	39,59	39,26	39,80	128M	13.548
03/12/2024	0,89%	0,35	39,79	39,51	39,31	40,09	63M	8.059
02/12/2024	-1,91%	-0,77	39,44	39,91	39,44	40,40	111M	12.932
29/11/2024	-0,94%	-0,38	40,21	40,42	39,15	40,59	211M	26.471
28/11/2024	-2,71%	-1,13	40,59	41,30	39,81	41,50	156M	19.566
27/11/2024	-2,02%	-0,86	41,72	42,59	41,56	42,80	150M	17.376
26/11/2024	1,91%	0,80	42,58	42,30	41,76	43,10	113M	12.533
25/11/2024	-0,45%	-0,19	41,78	42,33	41,68	42,50	177M	13.492
22/11/2024	2,37%	0,97	41,97	41,55	41,08	42,14	132M	13.425
21/11/2024	-2,29%	-0,96	41,00	41,31	41,00	41,68	131M	14.948
19/11/2024	2,47%	1,01	41,96	41,01	40,87	42,06	84M	11.122
18/11/2024	-2,08%	-0,87	40,95	41,30	40,95	41,61	148M	13.616
14/11/2024	1,65%	0,68	41,82	41,14	40,89	41,89	157M	12.730
13/11/2024	2,44%	0,98	41,14	40,37	40,37	41,37	211M	19.346
12/11/2024	-2,57%	-1,06	40,16	41,51	40,16	41,51	163M	16.636
11/11/2024	-0,07%	-0,03	41,22	40,92	40,85	41,76	97M	12.817
08/11/2024	-1,95%	-0,82	41,25	41,48	40,55	41,65	238M	24.370
07/11/2024	-0,97%	-0,41	42,07	42,06	41,56	43,09	143M	13.026
06/11/2024	-1,28%	-0,55	42,48	42,11	41,80	42,89	69M	8.708
05/11/2024	-0,30%	-0,13	43,03	43,07	42,44	43,15	69M	6.436
04/11/2024	3,01%	1,26	43,16	42,21	42,21	43,41	117M	9.980
01/11/2024	-2,90%	-1,25	41,90	42,91	41,90	43,03	114M	13.536
31/10/2024	0,37%	0,16	43,15	42,67	42,67	43,60	154M	11.428
30/10/2024	0,96%	0,41	42,99	42,58	42,58	43,33	69M	7.716
29/10/2024	-0,72%	-0,31	42,58	42,97	42,46	43,15	65M	6.974
28/10/2024	-0,35%	-0,15	42,89	43,28	42,66	43,53	119M	8.033
25/10/2024	-0,76%	-0,33	43,04	43,02	42,75	43,45	237M	12.614
24/10/2024	1,21%	0,52	43,37	42,73	42,33	43,38	130M	12.391
23/10/2024	-1,31%	-0,57	42,85	42,97	42,22	43,22	149M	14.260
22/10/2024	-0,80%	-0,35	43,42	43,58	42,85	43,60	98M	10.216
21/10/2024	0,51%	0,22	43,77	43,66	43,37	43,84	54M	6.685
18/10/2024	-0,39%	-0,17	43,55	43,77	42,94	43,99	200M	12.404
17/10/2024	-1,33%	-0,59	43,72	43,80	43,49	43,91	83M	8.462
16/10/2024	0,73%	0,32	44,31	44,22	43,55	44,66	204M	11.320
15/10/2024	-0,05%	-0,02	43,99	44,11	43,79	44,37	68M	7.709
14/10/2024	1,43%	0,62	44,01	43,30	43,08	44,12	144M	13.115
11/10/2024	-0,28%	-0,12	43,39	43,26	42,65	43,51	135M	14.893
10/10/2024	0,07%	0,03	43,51	43,39	43,20	43,70	155M	9.775
09/10/2024	-1,18%	-0,52	43,48	43,66	43,17	43,83	144M	16.388
08/10/2024	0,41%	0,18	44,00	43,38	43,33	44,07	130M	9.282
07/10/2024	-0,97%	-0,43	43,82	44,36	43,72	44,60	74M	7.718
04/10/2024	0,27%	0,12	44,25	43,66	43,59	44,25	112M	11.058
03/10/2024	-1,39%	-0,62	44,13	44,22	43,37	44,44	216M	14.782
02/10/2024	-	-	44,75	45,50	44,59	45,74	105M	10.362

Date,Open,High,Low,Close,Volume
17-Apr-25,42.03,42.98,41.94,42.54,159625492
16-Apr-25,42.26,43.00,42.01,42.18,125353115
15-Apr-25,42.16,42.90,42.02,42.52,362853405
14-Apr-25,41.82,42.58,41.21,42.16,118032995
11-Apr-25,40.60,41.44,40.29,41.20,65690908
10-Apr-25,40.30,40.81,39.75,40.44,118111021
09-Apr-25,40.41,41.60,39.50,40.69,155372378
08-Apr-25,40.97,41.52,40.37,40.61,186709822
07-Apr-25,40.92,41.87,40.19,40.41,90514259
04-Apr-25,41.41,42.14,40.85,41.05,132437601
03-Apr-25,40.17,42.97,40.17,42.17,174976740
02-Apr-25,40.22,40.46,39.72,40.46,99370134
01-Apr-25,39.93,40.59,39.65,40.06,59560722
31-Mar-25,39.91,40.53,39.61,40.00,98595867
28-Mar-25,41.04,41.04,40.29,40.35,78359820
27-Mar-25,40.96,41.40,40.51,40.94,83655918
26-Mar-25,41.33,41.91,40.75,40.91,97522731
25-Mar-25,41.06,42.23,40.98,41.20,74634744
24-Mar-25,41.94,41.94,40.87,41.02,65093359
21-Mar-25,42.32,42.48,41.60,41.65,338343573
20-Mar-25,42.74,42.91,42.03,42.03,102416823
19-Mar-25,43.00,43.00,41.92,42.52,129885972
18-Mar-25,41.69,42.36,41.53,41.54,91293825
17-Mar-25,40.85,42.11,40.83,41.56,94975059
14-Mar-25,40.84,41.66,40.47,40.93,108521701
13-Mar-25,39.57,40.60,39.48,40.20,112055611
12-Mar-25,38.96,39.92,38.92,39.60,121430274
11-Mar-25,38.96,39.32,38.36,38.98,77926587
10-Mar-25,39.06,39.58,38.75,39.07,62091362
07-Mar-25,37.62,39.81,37.48,39.22,102322218
06-Mar-25,37.95,38.43,37.59,38.21,61408610
05-Mar-25,38.06,38.71,37.55,37.83,89788959
28-Feb-25,38.88,39.28,38.06,38.06,317765510
27-Feb-25,39.10,39.40,38.65,38.77,59857057
26-Feb-25,40.01,40.32,39.04,39.07,77270345
25-Feb-25,40.53,42.03,40.47,41.78,380131204
24-Feb-25,42.11,42.11,40.51,40.51,81376513
21-Feb-25,41.92,42.08,41.22,41.69,92807389
20-Feb-25,41.12,41.38,40.56,41.05,144612697
19-Feb-25,41.79,42.10,41.19,41.28,91960931
18-Feb-25,42.34,42.56,41.87,42.03,117796359
17-Feb-25,42.26,43.09,42.14,42.50,111129859
14-Feb-25,40.89,42.71,40.89,42.13,89689906
13-Feb-25,39.96,40.73,39.86,40.63,72044143
12-Feb-25,40.30,40.90,40.10,40.36,105925194
11-Feb-25,40.26,41.25,39.88,41.08,138894682
10-Feb-25,40.92,41.06,39.95,39.99,76830391
07-Feb-25,40.50,41.25,40.37,40.49,95735238
06-Feb-25,40.70,41.28,40.42,40.86,81358526
05-Feb-25,40.73,41.08,40.08,40.85,157703641
04-Feb-25,40.01,40.86,39.96,40.58,115160446
03-Feb-25,39.18,40.71,38.86,40.33,121224694
31-Jan-25,40.21,40.57,39.66,39.66,93919589
30-Jan-25,38.25,40.44,38.25,40.40,211478410
29-Jan-25,39.38,39.38,38.25,38.25,99811680
28-Jan-25,38.60,38.94,38.48,38.84,82656356
27-Jan-25,37.50,38.82,37.23,38.64,101169125
24-Jan-25,37.22,37.72,36.97,37.58,114358018
23-Jan-25,37.71,37.71,36.75,37.19,73141159
22-Jan-25,36.97,37.77,36.71,37.35,111449403
21-Jan-25,37.35,37.35,36.87,36.91,88370292
20-Jan-25,36.72,37.54,36.11,37.21,73667030
17-Jan-25,36.36,37.00,35.79,36.71,244211168
16-Jan-25,37.07,37.08,35.69,36.00,225915202
15-Jan-25,36.98,37.45,36.41,37.09,249800406
14-Jan-25,36.24,36.48,35.87,36.40,107698138
13-Jan-25,36.83,36.91,36.24,36.44,87774798
10-Jan-25,36.68,36.82,36.14,36.54,207730871
09-Jan-25,36.80,37.10,36.53,36.90,77715349
08-Jan-25,37.20,37.48,36.72,36.80,212078822
07-Jan-25,37.00,37.64,36.98,37.64,103235162
06-Jan-25,35.86,37.02,35.61,36.94,283140848
03-Jan-25,36.05,36.31,35.30,35.60,117210658
02-Jan-25,36.20,36.38,35.48,36.05,97526126
30-Dec-24,36.85,37.15,36.16,36.48,94432778
27-Dec-24,37.48,37.71,36.68,36.84,57610746
26-Dec-24,37.21,37.70,37.10,37.19,85682467
23-Dec-24,38.50,38.50,37.24,37.24,84497456
20-Dec-24,37.82,38.84,37.70,38.82,151678985
19-Dec-24,37.18,38.06,36.81,38.00,114865451
18-Dec-24,38.12,38.45,36.81,37.11,308052874
17-Dec-24,37.84,38.53,37.44,38.51,197145889
16-Dec-24,38.18,38.61,37.43,37.50,109981665
13-Dec-24,39.21,39.39,38.19,38.30,115453949
12-Dec-24,39.80,39.80,38.58,39.09,174724421
11-Dec-24,38.88,40.79,38.51,39.95,118617226
10-Dec-24,38.75,39.04,38.48,38.70,79229588
09-Dec-24,39.15,39.45,38.44,38.46,113978159
06-Dec-24,39.64,39.69,38.96,39.06,158267635
05-Dec-24,39.94,40.21,39.43,39.84,149563022
04-Dec-24,39.59,39.80,39.26,39.41,127923024
03-Dec-24,39.51,40.09,39.31,39.79,63220530
02-Dec-24,39.91,40.40,39.44,39.44,111300668
29-Nov-24,40.42,40.59,39.15,40.21,211272980
28-Nov-24,41.30,41.50,39.81,40.59,155563434
27-Nov-24,42.59,42.80,41.56,41.72,150442836
26-Nov-24,42.30,43.10,41.76,42.58,112885378
25-Nov-24,42.33,42.50,41.68,41.78,176709735
22-Nov-24,41.55,42.14,41.08,41.97,131765291
21-Nov-24,41.31,41.68,41.00,41.00,130684040
19-Nov-24,41.01,42.06,40.87,41.96,84189681
18-Nov-24,41.30,41.61,40.95,40.95,148288589
14-Nov-24,41.14,41.89,40.89,41.82,156608811
13-Nov-24,40.37,41.37,40.37,41.14,211394409
12-Nov-24,41.51,41.51,40.16,40.16,162514672
11-Nov-24,40.92,41.76,40.85,41.22,97496593
08-Nov-24,41.48,41.65,40.55,41.25,238376754
07-Nov-24,42.06,43.09,41.56,42.07,143391189
06-Nov-24,42.11,42.89,41.80,42.48,69193144
05-Nov-24,43.07,43.15,42.44,43.03,68577991
04-Nov-24,42.21,43.41,42.21,43.16,116743957
01-Nov-24,42.91,43.03,41.90,41.90,114351187
31-Oct-24,42.67,43.60,42.67,43.15,154361553
30-Oct-24,42.58,43.33,42.58,42.99,68906205
29-Oct-24,42.97,43.15,42.46,42.58,65010047
28-Oct-24,43.28,43.53,42.66,42.89,118982291
25-Oct-24,43.02,43.45,42.75,43.04,237207921
24-Oct-24,42.73,43.38,42.33,43.37,130016175
23-Oct-24,42.97,43.22,42.22,42.85,149266758
22-Oct-24,43.58,43.60,42.85,43.42,98033763
21-Oct-24,43.66,43.84,43.37,43.77,53894618
18-Oct-24,43.77,43.99,42.94,43.55,199738490
17-Oct-24,43.80,43.91,43.49,43.72,83323622
16-Oct-24,44.22,44.66,43.55,44.31,203701616
15-Oct-24,44.11,44.37,43.79,43.99,67906554
14-Oct-24,43.30,44.12,43.08,44.01,143759589
11-Oct-24,43.26,43.51,42.65,43.39,135290113
10-Oct-24,43.39,43.70,43.20,43.51,155220613
09-Oct-24,43.66,43.83,43.17,43.48,143616072
08-Oct-24,43.38,44.07,43.33,44.00,129545164
07-Oct-24,44.36,44.60,43.72,43.82,73777833
04-Oct-24,43.66,44.25,43.59,44.25,112197791
03-Oct-24,44.22,44.44,43.37,44.13,215636974
02-Oct-24,45.50,45.74,44.59,44.75,104591586

*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