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
18/07/2019	0,83%	0,40	48,72	48,50	47,93	48,72	30M	2.275
17/07/2019	-1,08%	-0,53	48,32	49,08	48,32	49,08	29M	3.559
16/07/2019	1,77%	0,85	48,85	48,00	47,82	48,94	31M	4.040
15/07/2019	0,19%	0,09	48,00	48,20	47,68	48,23	38M	3.470
12/07/2019	-1,82%	-0,89	47,91	48,78	47,91	49,07	35M	4.075
11/07/2019	-0,29%	-0,14	48,80	48,45	48,32	49,17	64M	6.026
10/07/2019	3,91%	1,84	48,94	47,62	47,10	49,31	68M	8.340
08/07/2019	1,51%	0,70	47,10	46,72	46,37	47,51	48M	5.048
05/07/2019	-1,49%	-0,70	46,40	47,00	46,40	47,26	85M	4.648
04/07/2019	2,17%	1,00	47,10	46,20	45,89	47,10	23M	3.175
03/07/2019	1,56%	0,71	46,10	45,24	45,13	46,27	48M	5.143
02/07/2019	-0,44%	-0,20	45,39	45,70	44,97	45,94	44M	4.461
01/07/2019	-1,06%	-0,49	45,59	46,00	45,53	46,05	63M	3.294
28/06/2019	1,99%	0,90	46,08	45,55	45,30	46,08	80M	6.749
27/06/2019	2,33%	1,03	45,18	44,64	43,73	45,41	37M	4.715
26/06/2019	0,00%	0,00	44,15	44,59	43,73	44,78	75M	5.116
25/06/2019	-1,80%	-0,81	44,15	45,09	43,71	45,09	64M	5.931
24/06/2019	-1,40%	-0,64	44,96	45,50	44,87	45,59	42M	5.929
21/06/2019	0,88%	0,40	45,60	45,02	44,58	45,61	90M	8.229
19/06/2019	0,71%	0,32	45,20	44,57	44,16	45,29	51M	5.098
18/06/2019	-0,27%	-0,12	44,88	44,99	44,35	45,14	76M	7.938
17/06/2019	-0,71%	-0,32	45,00	45,40	44,96	45,58	57M	6.546
14/06/2019	-0,31%	-0,14	45,32	45,53	44,76	45,53	40M	5.359
13/06/2019	1,07%	0,48	45,46	45,01	44,84	46,19	52M	5.958
12/06/2019	1,47%	0,65	44,98	44,49	43,82	44,98	100M	6.252
11/06/2019	0,80%	0,35	44,33	44,25	43,55	44,35	40M	4.415
10/06/2019	-1,72%	-0,77	43,98	44,70	43,73	44,70	49M	5.371
07/06/2019	0,34%	0,15	44,75	44,48	44,26	45,05	74M	5.733
06/06/2019	0,11%	0,05	44,60	44,80	44,23	44,84	88M	6.537
05/06/2019	-1,57%	-0,71	44,55	45,39	44,44	45,39	38M	4.006
04/06/2019	1,05%	0,47	45,26	45,01	43,84	45,26	100M	11.607
03/06/2019	-0,49%	-0,22	44,79	45,15	44,05	45,33	78M	9.081
31/05/2019	3,69%	1,60	45,01	43,45	43,31	45,05	123M	12.998
30/05/2019	0,95%	0,41	43,41	43,00	42,66	43,74	77M	8.683
29/05/2019	-1,31%	-0,57	43,00	43,58	42,66	43,76	97M	12.384
28/05/2019	0,62%	0,27	43,57	43,68	42,57	43,77	901M	13.547
27/05/2019	0,93%	0,40	43,30	43,63	42,89	43,63	79M	8.466
24/05/2019	-1,83%	-0,80	42,90	43,90	42,55	44,09	87M	9.561
23/05/2019	-1,47%	-0,65	43,70	44,10	43,63	44,38	133M	8.334
22/05/2019	0,82%	0,36	44,35	44,10	44,10	44,94	197M	14.099
21/05/2019	1,76%	0,76	43,99	43,48	43,23	44,10	161M	8.247
20/05/2019	0,53%	0,23	43,23	42,84	42,77	43,79	91M	8.861
17/05/2019	0,49%	0,21	43,00	42,55	42,35	43,17	75M	8.317
16/05/2019	-0,14%	-0,06	42,79	42,85	42,57	43,62	82M	11.008
15/05/2019	0,14%	0,06	42,85	42,79	42,04	43,20	84M	10.523
14/05/2019	3,33%	1,38	42,79	42,00	41,76	43,25	163M	16.067
13/05/2019	-0,93%	-0,39	41,41	41,69	41,01	41,69	23M	3.541
10/05/2019	-2,13%	-0,91	41,80	42,40	41,46	42,46	213M	3.844
09/05/2019	0,42%	0,18	42,71	42,57	42,09	42,71	21M	3.293
08/05/2019	0,43%	0,18	42,53	42,54	42,06	42,74	55M	2.390
07/05/2019	0,67%	0,28	42,35	41,85	41,79	42,43	37M	4.513
06/05/2019	0,48%	0,20	42,07	41,75	41,50	42,17	32M	2.322
03/05/2019	-0,31%	-0,13	41,87	42,15	41,87	42,75	41M	3.606
02/05/2019	0,48%	0,20	42,00	41,80	41,42	42,24	60M	6.163
30/04/2019	2,08%	0,85	41,80	41,18	41,07	41,91	36M	4.443
29/04/2019	0,99%	0,40	40,95	41,25	40,36	41,37	46M	3.502
26/04/2019	-0,61%	-0,25	40,55	40,85	40,55	40,97	15M	2.128
25/04/2019	1,19%	0,48	40,80	40,10	40,00	41,24	42M	3.601
24/04/2019	0,20%	0,08	40,32	40,11	39,80	40,32	28M	2.495
23/04/2019	-0,52%	-0,21	40,24	40,46	39,90	40,62	26M	3.207
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

Date,Open,High,Low,Close,Volume
18-Jul-19,48.50,48.72,47.93,48.72,29834573
17-Jul-19,49.08,49.08,48.32,48.32,29060235
16-Jul-19,48.00,48.94,47.82,48.85,31043831
15-Jul-19,48.20,48.23,47.68,48.00,38009612
12-Jul-19,48.78,49.07,47.91,47.91,35316720
11-Jul-19,48.45,49.17,48.32,48.80,63966335
10-Jul-19,47.62,49.31,47.10,48.94,67546429
08-Jul-19,46.72,47.51,46.37,47.10,48343547
05-Jul-19,47.00,47.26,46.40,46.40,85422857
04-Jul-19,46.20,47.10,45.89,47.10,23146132
03-Jul-19,45.24,46.27,45.13,46.10,47828475
02-Jul-19,45.70,45.94,44.97,45.39,44027739
01-Jul-19,46.00,46.05,45.53,45.59,63300954
28-Jun-19,45.55,46.08,45.30,46.08,79834155
27-Jun-19,44.64,45.41,43.73,45.18,36751336
26-Jun-19,44.59,44.78,43.73,44.15,74970635
25-Jun-19,45.09,45.09,43.71,44.15,64323534
24-Jun-19,45.50,45.59,44.87,44.96,41953173
21-Jun-19,45.02,45.61,44.58,45.60,90257637
19-Jun-19,44.57,45.29,44.16,45.20,50513353
18-Jun-19,44.99,45.14,44.35,44.88,76304153
17-Jun-19,45.40,45.58,44.96,45.00,57168692
14-Jun-19,45.53,45.53,44.76,45.32,40428706
13-Jun-19,45.01,46.19,44.84,45.46,51624703
12-Jun-19,44.49,44.98,43.82,44.98,100027970
11-Jun-19,44.25,44.35,43.55,44.33,39998988
10-Jun-19,44.70,44.70,43.73,43.98,49232000
07-Jun-19,44.48,45.05,44.26,44.75,73510914
06-Jun-19,44.80,44.84,44.23,44.60,87866124
05-Jun-19,45.39,45.39,44.44,44.55,38432366
04-Jun-19,45.01,45.26,43.84,45.26,100013115
03-Jun-19,45.15,45.33,44.05,44.79,78053165
31-May-19,43.45,45.05,43.31,45.01,122928924
30-May-19,43.00,43.74,42.66,43.41,76879352
29-May-19,43.58,43.76,42.66,43.00,97164074
28-May-19,43.68,43.77,42.57,43.57,900938830
27-May-19,43.63,43.63,42.89,43.30,78513049
24-May-19,43.90,44.09,42.55,42.90,86557571
23-May-19,44.10,44.38,43.63,43.70,132625090
22-May-19,44.10,44.94,44.10,44.35,197416504
21-May-19,43.48,44.10,43.23,43.99,160737721
20-May-19,42.84,43.79,42.77,43.23,90800178
17-May-19,42.55,43.17,42.35,43.00,75461472
16-May-19,42.85,43.62,42.57,42.79,81633604
15-May-19,42.79,43.20,42.04,42.85,83751570
14-May-19,42.00,43.25,41.76,42.79,162502392
13-May-19,41.69,41.69,41.01,41.41,22848331
10-May-19,42.40,42.46,41.46,41.80,213329569
09-May-19,42.57,42.71,42.09,42.71,21458275
08-May-19,42.54,42.74,42.06,42.53,54822589
07-May-19,41.85,42.43,41.79,42.35,37330320
06-May-19,41.75,42.17,41.50,42.07,32418940
03-May-19,42.15,42.75,41.87,41.87,41242704
02-May-19,41.80,42.24,41.42,42.00,60059960
30-Apr-19,41.18,41.91,41.07,41.80,36467394
29-Apr-19,41.25,41.37,40.36,40.95,46137247
26-Apr-19,40.85,40.97,40.55,40.55,15490926
25-Apr-19,40.10,41.24,40.00,40.80,42156140
24-Apr-19,40.11,40.32,39.80,40.32,28457024
23-Apr-19,40.46,40.62,39.90,40.24,26207606
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-19,42.10,42.40,41.81,42.05,32969876
18-Feb-19,42.05,42.23,41.43,42.23,32969876
15-Feb-19,41.75,42.16,41.70,42.04,32969876
14-Feb-19,41.61,42.10,40.83,41.76,32969876
13-Feb-19,41.97,42.06,41.24,41.61,32969876
12-Feb-19,41.47,42.10,40.65,41.80,32969876
11-Feb-19,40.89,41.30,40.10,41.30,32969876
08-Feb-19,40.78,40.99,40.18,40.65,32969876
07-Feb-19,41.82,41.82,40.49,40.75,32969876
06-Feb-19,41.77,41.85,40.91,41.85,32969876
05-Feb-19,42.33,42.47,41.20,41.80,32969876
04-Feb-19,42.02,42.33,41.62,42.33,32969876
01-Feb-19,41.72,42.51,41.06,42.20,32969876
31-Jan-19,42.11,42.11,41.42,41.70,32969876
30-Jan-19,42.29,42.29,41.58,42.07,32969876
29-Jan-19,42.19,42.39,41.71,42.26,32969876
28-Jan-19,41.48,42.16,41.11,42.16,32969876
24-Jan-19,41.40,41.59,41.06,41.59,32969876
23-Jan-19,40.63,41.19,40.19,40.90,32969876
22-Jan-19,40.26,40.50,39.84,40.20,32969876
21-Jan-19,39.74,40.58,39.35,40.20,32969876
18-Jan-19,39.85,39.92,39.45,39.61,32969876
17-Jan-19,39.25,39.74,38.89,39.70,32969876
16-Jan-19,39.50,39.50,38.37,39.25,32969876
15-Jan-19,39.10,39.67,39.03,39.15,32969876
14-Jan-19,38.58,39.20,38.24,39.20,32969876
11-Jan-19,38.77,38.85,37.94,38.50,32969876
10-Jan-19,37.95,38.94,37.78,38.77,32969876
09-Jan-19,38.04,38.24,37.57,37.95,32969876
08-Jan-19,38.05,38.18,37.60,37.80,32969876
07-Jan-19,38.76,38.83,37.54,38.00,32969876
04-Jan-19,38.32,38.52,37.81,38.50,32969876
03-Jan-19,38.00,38.20,37.53,38.20,32969876

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENGI11