Cotação atual, histórico e gráfico do papel: ENGI3

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 ENGI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2021	-1,61%	-0,24	14,66	14,95	14,64	15,50	90K	56
04/08/2021	-0,27%	-0,04	14,90	14,96	14,58	15,25	65K	35
03/08/2021	-1,97%	-0,30	14,94	15,00	14,53	15,23	171K	91
02/08/2021	2,97%	0,44	15,24	14,95	14,95	15,49	95K	53
30/07/2021	-5,13%	-0,80	14,80	15,59	14,80	15,59	245K	132
29/07/2021	-2,68%	-0,43	15,60	16,04	15,56	16,21	97K	60
28/07/2021	3,42%	0,53	16,03	15,50	15,50	16,03	72K	44
27/07/2021	-0,51%	-0,08	15,50	15,41	15,41	15,62	26K	15
26/07/2021	0,06%	0,01	15,58	15,56	15,43	15,77	90K	47
23/07/2021	-2,87%	-0,46	15,57	16,09	15,57	16,10	142K	74
22/07/2021	0,82%	0,13	16,03	15,90	15,75	16,03	69K	42

21/07/2021	0,57%	0,09	15,90	15,99	15,72	16,00	73K	35
20/07/2021	0,83%	0,13	15,81	15,66	15,56	16,08	112K	64
19/07/2021	-2,12%	-0,34	15,68	16,02	15,63	16,30	198K	114
16/07/2021	-1,78%	-0,29	16,02	16,40	16,00	16,58	264K	126
15/07/2021	-0,43%	-0,07	16,31	16,38	16,04	16,51	193K	112
14/07/2021	0,00%	0,00	16,38	16,51	16,33	16,54	39K	24
13/07/2021	-0,85%	-0,14	16,38	16,53	16,29	16,59	269K	122
12/07/2021	-0,60%	-0,10	16,52	16,62	16,50	16,92	58K	29
08/07/2021	-2,75%	-0,47	16,62	16,80	16,57	17,09	85K	46
07/07/2021	2,70%	0,45	17,09	16,64	16,49	17,09	69K	36
06/07/2021	-1,65%	-0,28	16,64	16,92	16,32	16,92	254K	133
05/07/2021	-0,47%	-0,08	16,92	17,20	16,90	17,20	34K	20
02/07/2021	0,83%	0,14	17,00	16,99	16,94	17,20	34K	20
01/07/2021	-2,99%	-0,52	16,86	17,38	16,81	17,38	154K	86
30/06/2021	1,05%	0,18	17,38	17,36	16,98	17,43	143K	82
29/06/2021	-2,22%	-0,39	17,20	17,34	16,92	17,91	122K	62
28/06/2021	0,80%	0,14	17,59	17,53	17,21	17,95	177K	70
25/06/2021	-3,70%	-0,67	17,45	18,13	17,40	18,27	222K	102
24/06/2021	1,00%	0,18	18,12	17,94	17,90	18,20	106K	36
23/06/2021	-1,16%	-0,21	17,94	18,05	17,71	18,40	150K	68
22/06/2021	-0,06%	-0,01	18,15	18,18	17,40	18,66	181K	84
21/06/2021	-0,87%	-0,16	18,16	18,42	18,03	18,54	104K	45
18/06/2021	0,66%	0,12	18,32	18,18	18,18	18,97	175K	73
17/06/2021	-2,41%	-0,45	18,20	18,67	18,14	18,80	170K	71
16/06/2021	0,48%	0,09	18,65	18,50	18,32	18,66	179K	84
15/06/2021	1,75%	0,32	18,56	18,15	18,15	18,67	199K	78
14/06/2021	0,88%	0,16	18,24	18,03	17,98	18,74	191K	84
11/06/2021	-0,11%	-0,02	18,08	18,10	18,00	18,28	123K	65
10/06/2021	0,67%	0,12	18,10	18,22	18,08	18,23	111K	56
09/06/2021	-2,12%	-0,39	17,98	18,27	17,85	18,30	305K	120
08/06/2021	-2,03%	-0,38	18,37	18,74	18,10	18,99	412K	204
07/06/2021	6,47%	1,14	18,75	17,61	17,61	18,86	379K	150
04/06/2021	-1,73%	-0,31	17,61	17,84	17,56	17,84	168K	81
02/06/2021	0,50%	0,09	17,92	17,85	17,85	18,29	277K	107
01/06/2021	3,18%	0,55	17,83	17,55	17,26	17,87	335K	148
31/05/2021	1,11%	0,19	17,28	17,00	17,00	17,67	262K	128
28/05/2021	-2,06%	-0,36	17,09	17,70	16,61	17,70	740K	241
27/05/2021	-0,11%	-0,02	17,45	17,69	16,90	17,69	461K	184
26/05/2021	-0,34%	-0,06	17,47	17,79	17,44	18,16	117K	54
25/05/2021	0,46%	0,08	17,53	17,59	17,20	17,98	251K	80
24/05/2021	4,24%	0,71	17,45	17,05	17,00	17,51	274K	103
21/05/2021	0,48%	0,08	16,74	16,65	16,34	17,00	77K	41
20/05/2021	-1,01%	-0,17	16,66	16,79	16,39	16,79	131K	60
19/05/2021	3,31%	0,54	16,83	16,01	16,00	17,16	426K	178
18/05/2021	-1,27%	-0,21	16,29	16,48	15,81	16,48	307K	121
17/05/2021	0,00%	0,00	16,50	16,77	16,44	17,20	464K	211
14/05/2021	4,96%	0,78	16,50	16,00	15,41	16,50	471K	218
13/05/2021	0,90%	0,14	15,72	15,39	15,36	15,99	295K	159
12/05/2021	-0,95%	-0,15	15,58	15,72	15,30	15,77	394K	194
11/05/2021	1,94%	0,30	15,73	15,45	15,23	15,75	262K	107
10/05/2021	-1,72%	-0,27	15,43	15,72	15,30	16,06	262K	148
07/05/2021	1,88%	0,29	15,70	15,54	14,80	15,75	359K	153
06/05/2021	-0,90%	-0,14	15,41	15,55	15,31	15,56	108K	68
05/05/2021	1,30%	0,20	15,55	15,24	15,17	15,55	179K	94
04/05/2021	0,20%	0,03	15,35	15,50	15,10	15,55	136K	79
03/05/2021	-3,59%	-0,57	15,32	15,89	15,27	15,94	416K	212
30/04/2021	-2,34%	-0,38	15,89	16,28	15,81	16,28	177K	93
29/04/2021	3,37%	0,53	16,27	15,73	15,71	16,27	238K	104
28/04/2021	2,34%	0,36	15,74	15,41	15,32	15,74	130K	67
27/04/2021	0,46%	0,07	15,38	15,28	15,22	15,82	438K	251
26/04/2021	-0,91%	-0,14	15,31	15,49	14,97	15,49	394K	196
23/04/2021	1,78%	0,27	15,45	15,30	15,30	15,53	159K	91
22/04/2021	-1,17%	-0,18	15,18	15,37	15,15	15,60	185K	97
20/04/2021	0,99%	0,15	15,36	15,39	15,26	15,45	122K	69
19/04/2021	0,73%	0,11	15,21	15,18	15,08	15,49	314K	153
16/04/2021	0,60%	0,09	15,10	15,01	14,80	15,19	347K	192
15/04/2021	-0,20%	-0,03	15,01	15,06	14,99	15,19	230K	119
14/04/2021	-2,02%	-0,31	15,04	15,14	15,01	15,26	350K	199
13/04/2021	0,33%	0,05	15,35	15,24	14,90	15,48	668K	354
12/04/2021	0,99%	0,15	15,30	15,18	15,05	15,36	200K	124
09/04/2021	-1,37%	-0,21	15,15	15,55	15,04	15,55	222K	127
08/04/2021	0,39%	0,06	15,36	15,31	14,91	15,37	625K	314
07/04/2021	-2,73%	-0,43	15,30	15,62	15,27	15,77	605K	323
06/04/2021	-0,19%	-0,03	15,73	15,78	15,67	15,99	190K	93
05/04/2021	1,22%	0,19	15,76	15,76	15,54	15,93	205K	85
01/04/2021	-2,14%	-0,34	15,57	15,66	15,17	16,51	468K	211
31/03/2021	0,44%	0,07	15,91	15,90	15,25	17,44	1M	371
30/03/2021	1,93%	0,30	15,84	15,13	15,13	15,91	335K	155
29/03/2021	-0,51%	-0,08	15,54	15,69	15,10	15,85	343K	145
26/03/2021	1,89%	0,29	15,62	15,38	15,09	15,72	198K	95
25/03/2021	5,43%	0,79	15,33	14,55	14,55	15,73	527K	258
24/03/2021	-2,48%	-0,37	14,54	15,00	14,51	15,14	311K	156
23/03/2021	-1,06%	-0,16	14,91	15,11	14,83	15,47	380K	206
22/03/2021	-0,26%	-0,04	15,07	14,68	14,68	15,50	717K	315
19/03/2021	-0,40%	-0,06	15,11	15,19	15,07	15,54	551K	315
18/03/2021	-1,04%	-0,16	15,17	15,43	15,02	15,66	566K	328
17/03/2021	0,20%	0,03	15,33	15,24	14,90	15,53	628K	342
16/03/2021	-0,97%	-0,15	15,30	15,99	14,91	16,00	870K	428
15/03/2021	-0,77%	-0,12	15,45	15,79	14,70	15,87	492K	233
12/03/2021	-3,23%	-0,52	15,57	16,18	15,23	16,25	601K	257
11/03/2021	7,99%	1,19	16,09	14,91	14,90	16,09	394K	154
10/03/2021	0,00%	0,00	14,90	14,91	14,55	15,44	270K	176
09/03/2021	-1,91%	-0,29	14,90	15,37	14,90	15,65	303K	133
08/03/2021	-6,64%	-1,08	15,19	16,29	14,76	16,29	625K	328
05/03/2021	3,63%	0,57	16,27	15,89	15,20	16,44	249K	135
04/03/2021	3,15%	0,48	15,70	15,10	15,10	16,47	224K	114
03/03/2021	-2,50%	-0,39	15,22	15,58	14,39	15,58	338K	185
02/03/2021	-1,95%	-0,31	15,61	15,90	14,82	15,90	341K	196
01/03/2021	-1,42%	-0,23	15,92	15,82	15,74	16,42	230K	132
26/02/2021	-2,12%	-0,35	16,15	16,13	16,13	16,97	187K	97
25/02/2021	-6,25%	-1,10	16,50	17,99	16,50	17,99	368K	203
24/02/2021	-1,40%	-0,25	17,60	17,75	17,52	18,08	238K	129
23/02/2021	-1,33%	-0,24	17,85	18,09	17,66	18,55	301K	141
22/02/2021	-4,69%	-0,89	18,09	18,67	17,50	18,67	360K	181
19/02/2021	0,74%	0,14	18,98	18,84	18,78	19,35	221K	97
18/02/2021	-2,38%	-0,46	18,84	19,39	18,68	19,80	315K	142
17/02/2021	-0,87%	-0,17	19,30	20,44	19,21	20,44	547K	176
12/02/2021	4,01%	0,75	19,47	19,74	19,20	22,15	2M	639
11/02/2021	2,52%	0,46	18,72	18,26	18,26	18,73	131K	65
10/02/2021	-1,88%	-0,35	18,26	19,14	18,15	19,14	220K	107
09/02/2021	2,82%	0,51	18,61	18,29	17,02	19,07	414K	175
08/02/2021	1,34%	0,24	18,10	17,86	17,40	18,50	166K	86
05/02/2021	-1,38%	-0,25	17,86	18,54	17,73	18,55	197K	85
04/02/2021	-3,67%	-0,69	18,11	18,60	18,11	18,76	255K	125
03/02/2021	7,06%	1,24	18,80	17,71	17,71	18,80	370K	155
02/02/2021	1,92%	0,33	17,56	17,23	17,23	18,27	437K	150
01/02/2021	-0,58%	-0,10	17,23	17,32	16,81	17,50	323K	162
29/01/2021	-2,64%	-0,47	17,33	17,72	16,73	17,72	471K	196
28/01/2021	6,08%	1,02	17,80	16,99	16,79	17,95	449K	217
27/01/2021	5,47%	0,87	16,78	16,29	15,93	16,99	394K	211
26/01/2021	3,58%	0,55	15,91	15,36	15,27	16,41	394K	201
22/01/2021	-3,34%	-0,53	15,36	16,00	15,30	16,00	202K	96
21/01/2021	-	-	15,89	15,51	15,20	15,94	223K	116

Date,Open,High,Low,Close,Volume
05-Aug-21,14.95,15.50,14.64,14.66,89944
04-Aug-21,14.96,15.25,14.58,14.90,64828
03-Aug-21,15.00,15.23,14.53,14.94,171379
02-Aug-21,14.95,15.49,14.95,15.24,94910
30-Jul-21,15.59,15.59,14.80,14.80,244623
29-Jul-21,16.04,16.21,15.56,15.60,97463
28-Jul-21,15.50,16.03,15.50,16.03,72206
27-Jul-21,15.41,15.62,15.41,15.50,26375
26-Jul-21,15.56,15.77,15.43,15.58,90430
23-Jul-21,16.09,16.10,15.57,15.57,141619
22-Jul-21,15.90,16.03,15.75,16.03,68591
21-Jul-21,15.99,16.00,15.72,15.90,72974
20-Jul-21,15.66,16.08,15.56,15.81,112421
19-Jul-21,16.02,16.30,15.63,15.68,197761
16-Jul-21,16.40,16.58,16.00,16.02,263768
15-Jul-21,16.38,16.51,16.04,16.31,193421
14-Jul-21,16.51,16.54,16.33,16.38,39407
13-Jul-21,16.53,16.59,16.29,16.38,269299
12-Jul-21,16.62,16.92,16.50,16.52,58242
08-Jul-21,16.80,17.09,16.57,16.62,85357
07-Jul-21,16.64,17.09,16.49,17.09,68650
06-Jul-21,16.92,16.92,16.32,16.64,254128
05-Jul-21,17.20,17.20,16.90,16.92,34020
02-Jul-21,16.99,17.20,16.94,17.00,34044
01-Jul-21,17.38,17.38,16.81,16.86,153989
30-Jun-21,17.36,17.43,16.98,17.38,142602
29-Jun-21,17.34,17.91,16.92,17.20,122361
28-Jun-21,17.53,17.95,17.21,17.59,177441
25-Jun-21,18.13,18.27,17.40,17.45,221997
24-Jun-21,17.94,18.20,17.90,18.12,106076
23-Jun-21,18.05,18.40,17.71,17.94,150481
22-Jun-21,18.18,18.66,17.40,18.15,180783
21-Jun-21,18.42,18.54,18.03,18.16,104097
18-Jun-21,18.18,18.97,18.18,18.32,175172
17-Jun-21,18.67,18.80,18.14,18.20,169648
16-Jun-21,18.50,18.66,18.32,18.65,179223
15-Jun-21,18.15,18.67,18.15,18.56,199143
14-Jun-21,18.03,18.74,17.98,18.24,190855
11-Jun-21,18.10,18.28,18.00,18.08,123065
10-Jun-21,18.22,18.23,18.08,18.10,110874
09-Jun-21,18.27,18.30,17.85,17.98,304513
08-Jun-21,18.74,18.99,18.10,18.37,412495
07-Jun-21,17.61,18.86,17.61,18.75,379094
04-Jun-21,17.84,17.84,17.56,17.61,167852
02-Jun-21,17.85,18.29,17.85,17.92,276673
01-Jun-21,17.55,17.87,17.26,17.83,334844
31-May-21,17.00,17.67,17.00,17.28,262266
28-May-21,17.70,17.70,16.61,17.09,739500
27-May-21,17.69,17.69,16.90,17.45,460845
26-May-21,17.79,18.16,17.44,17.47,117199
25-May-21,17.59,17.98,17.20,17.53,251033
24-May-21,17.05,17.51,17.00,17.45,273679
21-May-21,16.65,17.00,16.34,16.74,77004
20-May-21,16.79,16.79,16.39,16.66,130699
19-May-21,16.01,17.16,16.00,16.83,426488
18-May-21,16.48,16.48,15.81,16.29,306657
17-May-21,16.77,17.20,16.44,16.50,464193
14-May-21,16.00,16.50,15.41,16.50,470610
13-May-21,15.39,15.99,15.36,15.72,295304
12-May-21,15.72,15.77,15.30,15.58,393971
11-May-21,15.45,15.75,15.23,15.73,261831
10-May-21,15.72,16.06,15.30,15.43,262016
07-May-21,15.54,15.75,14.80,15.70,358992
06-May-21,15.55,15.56,15.31,15.41,108239
05-May-21,15.24,15.55,15.17,15.55,178731
04-May-21,15.50,15.55,15.10,15.35,135788
03-May-21,15.89,15.94,15.27,15.32,416055
30-Apr-21,16.28,16.28,15.81,15.89,177197
29-Apr-21,15.73,16.27,15.71,16.27,237953
28-Apr-21,15.41,15.74,15.32,15.74,130030
27-Apr-21,15.28,15.82,15.22,15.38,437987
26-Apr-21,15.49,15.49,14.97,15.31,393965
23-Apr-21,15.30,15.53,15.30,15.45,158504
22-Apr-21,15.37,15.60,15.15,15.18,184697
20-Apr-21,15.39,15.45,15.26,15.36,121779
19-Apr-21,15.18,15.49,15.08,15.21,313782
16-Apr-21,15.01,15.19,14.80,15.10,347414
15-Apr-21,15.06,15.19,14.99,15.01,230160
14-Apr-21,15.14,15.26,15.01,15.04,349772
13-Apr-21,15.24,15.48,14.90,15.35,668274
12-Apr-21,15.18,15.36,15.05,15.30,199609
09-Apr-21,15.55,15.55,15.04,15.15,221974
08-Apr-21,15.31,15.37,14.91,15.36,625257
07-Apr-21,15.62,15.77,15.27,15.30,605035
06-Apr-21,15.78,15.99,15.67,15.73,190469
05-Apr-21,15.76,15.93,15.54,15.76,204648
01-Apr-21,15.66,16.51,15.17,15.57,467702
31-Mar-21,15.90,17.44,15.25,15.91,1038302
30-Mar-21,15.13,15.91,15.13,15.84,334958
29-Mar-21,15.69,15.85,15.10,15.54,343012
26-Mar-21,15.38,15.72,15.09,15.62,197613
25-Mar-21,14.55,15.73,14.55,15.33,527201
24-Mar-21,15.00,15.14,14.51,14.54,311259
23-Mar-21,15.11,15.47,14.83,14.91,380375
22-Mar-21,14.68,15.50,14.68,15.07,716842
19-Mar-21,15.19,15.54,15.07,15.11,551257
18-Mar-21,15.43,15.66,15.02,15.17,566241
17-Mar-21,15.24,15.53,14.90,15.33,628182
16-Mar-21,15.99,16.00,14.91,15.30,869877
15-Mar-21,15.79,15.87,14.70,15.45,492084
12-Mar-21,16.18,16.25,15.23,15.57,600833
11-Mar-21,14.91,16.09,14.90,16.09,394389
10-Mar-21,14.91,15.44,14.55,14.90,270387
09-Mar-21,15.37,15.65,14.90,14.90,302822
08-Mar-21,16.29,16.29,14.76,15.19,624628
05-Mar-21,15.89,16.44,15.20,16.27,248579
04-Mar-21,15.10,16.47,15.10,15.70,224204
03-Mar-21,15.58,15.58,14.39,15.22,337866
02-Mar-21,15.90,15.90,14.82,15.61,340508
01-Mar-21,15.82,16.42,15.74,15.92,230163
26-Feb-21,16.13,16.97,16.13,16.15,186934
25-Feb-21,17.99,17.99,16.50,16.50,368063
24-Feb-21,17.75,18.08,17.52,17.60,237975
23-Feb-21,18.09,18.55,17.66,17.85,300863
22-Feb-21,18.67,18.67,17.50,18.09,360035
19-Feb-21,18.84,19.35,18.78,18.98,221398
18-Feb-21,19.39,19.80,18.68,18.84,314770
17-Feb-21,20.44,20.44,19.21,19.30,547493
12-Feb-21,19.74,22.15,19.20,19.47,2012481
11-Feb-21,18.26,18.73,18.26,18.72,130512
10-Feb-21,19.14,19.14,18.15,18.26,220135
09-Feb-21,18.29,19.07,17.02,18.61,414230
08-Feb-21,17.86,18.50,17.40,18.10,166134
05-Feb-21,18.54,18.55,17.73,17.86,196957
04-Feb-21,18.60,18.76,18.11,18.11,254834
03-Feb-21,17.71,18.80,17.71,18.80,369854
02-Feb-21,17.23,18.27,17.23,17.56,437316
01-Feb-21,17.32,17.50,16.81,17.23,323329
29-Jan-21,17.72,17.72,16.73,17.33,471236
28-Jan-21,16.99,17.95,16.79,17.80,449263
27-Jan-21,16.29,16.99,15.93,16.78,394272
26-Jan-21,15.36,16.41,15.27,15.91,393814
22-Jan-21,16.00,16.00,15.30,15.36,202488
21-Jan-21,15.51,15.94,15.20,15.89,223272

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENGI3

cotações, gráficos e mais...