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
19/05/2022	-1,67%	-0,23	13,52	14,08	13,50	14,39	147K	98
18/05/2022	-4,78%	-0,69	13,75	14,49	13,75	14,64	109K	56
17/05/2022	-0,82%	-0,12	14,44	14,76	14,43	14,80	35K	22
16/05/2022	1,96%	0,28	14,56	14,28	13,28	14,83	59K	34
13/05/2022	-3,84%	-0,57	14,28	14,56	14,28	14,89	77K	34
12/05/2022	3,56%	0,51	14,85	14,33	14,33	14,85	35K	18
11/05/2022	-4,40%	-0,66	14,34	15,15	14,25	15,35	113K	59
10/05/2022	-3,29%	-0,51	15,00	15,35	15,00	15,60	37K	21
09/05/2022	-0,19%	-0,03	15,51	15,54	14,74	15,57	190K	89
06/05/2022	-0,38%	-0,06	15,54	15,55	15,24	15,72	48K	24
05/05/2022	-2,74%	-0,44	15,60	16,03	15,60	16,03	31K	15

04/05/2022	4,09%	0,63	16,04	15,59	15,59	16,15	165K	62
03/05/2022	-1,53%	-0,24	15,41	15,63	15,31	15,77	49K	27
02/05/2022	-1,14%	-0,18	15,65	15,56	15,13	15,83	90K	42
29/04/2022	0,44%	0,07	15,83	15,80	15,80	15,89	44K	24
28/04/2022	-2,17%	-0,35	15,76	16,01	15,66	16,01	47K	27
27/04/2022	0,69%	0,11	16,11	16,00	16,00	16,24	55K	32
26/04/2022	2,04%	0,32	16,00	15,82	15,82	16,36	163K	58
25/04/2022	1,16%	0,18	15,68	16,53	15,09	16,53	100K	42
22/04/2022	-2,94%	-0,47	15,50	15,86	15,50	16,06	14K	7
20/04/2022	2,18%	0,34	15,97	15,65	15,65	15,99	25K	16
19/04/2022	-2,74%	-0,44	15,63	15,78	15,51	16,25	75K	47
18/04/2022	1,13%	0,18	16,07	16,07	15,64	16,61	67K	29
14/04/2022	1,21%	0,19	15,89	15,69	15,20	15,89	63K	24
13/04/2022	1,23%	0,19	15,70	15,80	15,56	16,06	30K	15
12/04/2022	0,85%	0,13	15,51	15,56	15,49	16,00	72K	34
11/04/2022	-2,66%	-0,42	15,38	15,80	15,22	15,89	219K	86
08/04/2022	-1,56%	-0,25	15,80	15,81	15,72	16,07	125K	61
07/04/2022	-1,53%	-0,25	16,05	16,30	15,96	16,30	42K	24
06/04/2022	0,18%	0,03	16,30	16,25	16,21	16,98	166K	64
05/04/2022	-1,15%	-0,19	16,27	16,11	16,07	16,87	244K	96
04/04/2022	3,00%	0,48	16,46	16,04	15,61	16,47	158K	87
01/04/2022	-1,42%	-0,23	15,98	16,38	15,76	16,69	512K	195
31/03/2022	2,01%	0,32	16,21	16,09	16,09	16,37	109K	62
30/03/2022	-7,02%	-1,20	15,89	16,74	15,89	16,95	437K	177
29/03/2022	2,64%	0,44	17,09	17,10	16,70	17,15	129K	70
28/03/2022	-2,17%	-0,37	16,65	17,14	16,37	17,15	124K	55
25/03/2022	1,49%	0,25	17,02	16,65	16,45	17,15	107K	52
24/03/2022	3,58%	0,58	16,77	16,48	16,21	16,77	122K	58
23/03/2022	1,50%	0,24	16,19	15,91	15,91	16,49	130K	71
22/03/2022	1,92%	0,30	15,95	15,96	15,26	16,65	139K	71
21/03/2022	1,89%	0,29	15,65	15,64	15,36	15,71	53K	32
18/03/2022	2,67%	0,40	15,36	15,20	14,51	15,60	219K	124
17/03/2022	1,56%	0,23	14,96	14,73	14,60	15,25	133K	70
16/03/2022	1,59%	0,23	14,73	14,58	14,58	14,76	53K	31
15/03/2022	0,35%	0,05	14,50	14,44	14,29	14,51	62K	42
14/03/2022	2,56%	0,36	14,45	14,10	14,10	14,45	44K	29
11/03/2022	-4,34%	-0,64	14,09	14,72	14,09	14,72	30K	20
10/03/2022	-1,21%	-0,18	14,73	14,90	14,03	15,02	184K	108
09/03/2022	12,19%	1,62	14,91	13,19	13,19	14,91	319K	82
08/03/2022	-1,85%	-0,25	13,29	13,48	13,13	13,55	94K	69
07/03/2022	-2,45%	-0,34	13,54	13,62	13,42	13,65	106K	71
04/03/2022	-2,18%	-0,31	13,88	14,02	13,66	14,02	126K	87
03/03/2022	-1,46%	-0,21	14,19	14,36	13,86	14,36	147K	102
02/03/2022	2,20%	0,31	14,40	14,29	13,86	14,40	64K	41
25/02/2022	-0,70%	-0,10	14,09	14,18	13,91	14,34	90K	56
24/02/2022	-4,77%	-0,71	14,19	14,47	13,75	14,47	131K	86
23/02/2022	1,02%	0,15	14,90	14,80	14,50	15,00	142K	90
22/02/2022	1,72%	0,25	14,75	14,21	14,21	14,82	138K	87
21/02/2022	2,11%	0,30	14,50	14,03	14,03	14,52	123K	78
18/02/2022	0,42%	0,06	14,20	14,63	14,20	14,63	149K	88
17/02/2022	-0,35%	-0,05	14,14	14,38	14,10	14,47	108K	65
16/02/2022	0,64%	0,09	14,19	14,76	13,97	14,76	139K	86
15/02/2022	-0,56%	-0,08	14,10	14,77	14,06	14,77	268K	155
14/02/2022	0,93%	0,13	14,18	14,22	14,07	14,25	47K	29
11/02/2022	0,29%	0,04	14,05	14,09	13,95	14,27	124K	76
10/02/2022	-0,07%	-0,01	14,01	14,05	13,84	14,13	41K	29
09/02/2022	-0,07%	-0,01	14,02	14,04	13,90	14,18	83K	48
08/02/2022	-1,06%	-0,15	14,03	13,97	13,92	14,25	63K	40
07/02/2022	0,57%	0,08	14,18	14,00	13,76	14,80	188K	119
04/02/2022	-2,08%	-0,30	14,10	14,11	13,91	14,22	53K	36
03/02/2022	1,62%	0,23	14,40	14,25	14,12	14,42	104K	71
02/02/2022	-0,21%	-0,03	14,17	14,25	14,10	14,34	54K	37
01/02/2022	-2,07%	-0,30	14,20	14,49	13,93	14,65	197K	105
31/01/2022	5,15%	0,71	14,50	13,69	13,55	14,50	140K	94
28/01/2022	2,91%	0,39	13,79	13,73	13,64	13,79	53K	38
27/01/2022	-1,18%	-0,16	13,40	13,60	13,32	13,79	129K	75
26/01/2022	-1,74%	-0,24	13,56	13,84	13,56	14,12	152K	97
25/01/2022	2,91%	0,39	13,80	13,19	13,17	13,80	151K	84
24/01/2022	0,00%	0,00	13,41	13,39	13,20	13,41	53K	37
21/01/2022	2,76%	0,36	13,41	13,59	13,13	13,65	146K	95
20/01/2022	-1,95%	-0,26	13,05	13,54	13,05	13,77	118K	86
19/01/2022	0,08%	0,01	13,31	13,57	13,12	13,68	97K	60
18/01/2022	0,61%	0,08	13,30	13,29	13,22	13,30	119K	69
17/01/2022	1,38%	0,18	13,22	13,04	12,70	13,29	58K	38
14/01/2022	-0,31%	-0,04	13,04	13,07	12,94	13,23	74K	39
13/01/2022	-0,53%	-0,07	13,08	13,15	12,91	13,15	76K	32
12/01/2022	6,82%	0,84	13,15	12,31	12,31	13,50	133K	92
11/01/2022	-0,40%	-0,05	12,31	12,30	12,08	12,62	79K	51
10/01/2022	-0,96%	-0,12	12,36	12,47	11,74	12,51	130K	81
07/01/2022	-2,42%	-0,31	12,48	12,54	11,80	12,94	135K	81
06/01/2022	-1,16%	-0,15	12,79	12,76	12,53	12,97	78K	56
05/01/2022	0,08%	0,01	12,94	13,08	12,62	13,10	115K	55
04/01/2022	2,62%	0,33	12,93	12,62	12,50	13,17	235K	130
03/01/2022	-7,83%	-1,07	12,60	13,50	12,52	13,75	479K	315
30/12/2021	-0,58%	-0,08	13,67	13,92	13,63	14,06	612K	326
29/12/2021	-5,43%	-0,79	13,75	14,54	13,75	14,86	554K	359
28/12/2021	-1,76%	-0,26	14,54	14,75	14,47	14,80	193K	128
27/12/2021	-1,33%	-0,20	14,80	14,95	14,50	14,95	192K	123
23/12/2021	-1,32%	-0,20	15,00	15,11	14,87	15,14	163K	103
22/12/2021	0,00%	0,00	15,20	15,65	15,20	15,85	210K	129
21/12/2021	-1,94%	-0,30	15,20	15,35	15,20	15,77	74K	37
20/12/2021	-0,26%	-0,04	15,50	15,88	14,71	15,88	59K	35
17/12/2021	-2,51%	-0,40	15,54	16,01	15,54	16,25	56K	25
16/12/2021	-1,91%	-0,31	15,94	15,61	15,61	16,05	51K	19
15/12/2021	-1,22%	-0,20	16,25	17,00	16,25	17,00	94K	36
14/12/2021	0,12%	0,02	16,45	17,24	16,45	17,24	32K	18
13/12/2021	-2,78%	-0,47	16,43	16,91	16,40	17,20	79K	43
10/12/2021	4,06%	0,66	16,90	16,38	16,23	16,94	101K	33
09/12/2021	-3,10%	-0,52	16,24	16,95	16,11	17,00	95K	51
08/12/2021	1,70%	0,28	16,76	16,77	16,64	17,02	29K	16
07/12/2021	0,67%	0,11	16,48	16,60	16,48	16,93	42K	25
06/12/2021	-2,33%	-0,39	16,37	16,76	16,31	17,27	117K	65
03/12/2021	1,33%	0,22	16,76	16,83	16,33	17,00	102K	53
02/12/2021	-1,31%	-0,22	16,54	17,27	16,54	17,88	197K	91
01/12/2021	2,20%	0,36	16,76	16,80	16,54	17,30	192K	101
30/11/2021	2,50%	0,40	16,40	15,86	15,79	16,40	129K	75
29/11/2021	0,63%	0,10	16,00	15,95	15,95	17,09	264K	119
26/11/2021	-1,97%	-0,32	15,90	15,99	15,49	16,13	52K	26
25/11/2021	2,08%	0,33	16,22	15,89	15,89	16,74	148K	86
24/11/2021	1,34%	0,21	15,89	15,62	15,30	16,21	115K	69
23/11/2021	5,16%	0,77	15,68	15,46	15,02	15,68	149K	88
22/11/2021	-0,53%	-0,08	14,91	14,77	14,77	15,45	98K	42
19/11/2021	1,49%	0,22	14,99	15,28	14,99	15,50	37K	24
18/11/2021	-0,14%	-0,02	14,77	15,32	14,75	15,32	72K	34
17/11/2021	-4,58%	-0,71	14,79	15,36	14,74	15,67	68K	42
16/11/2021	-0,51%	-0,08	15,50	15,55	15,41	16,04	286K	135
12/11/2021	1,63%	0,25	15,58	15,20	15,19	15,61	73K	46
11/11/2021	4,07%	0,60	15,33	14,73	14,72	15,61	104K	67
10/11/2021	1,80%	0,26	14,73	14,68	14,66	15,07	104K	68
09/11/2021	2,41%	0,34	14,47	14,11	14,11	14,59	42K	28
08/11/2021	-1,33%	-0,19	14,13	14,39	14,11	14,55	58K	29
05/11/2021	3,32%	0,46	14,32	13,95	13,95	14,59	108K	59
04/11/2021	-	-	13,86	14,61	13,86	15,00	228K	99

Date,Open,High,Low,Close,Volume
19-May-22,14.08,14.39,13.50,13.52,146610
18-May-22,14.49,14.64,13.75,13.75,109363
17-May-22,14.76,14.80,14.43,14.44,35027
16-May-22,14.28,14.83,13.28,14.56,59217
13-May-22,14.56,14.89,14.28,14.28,77264
12-May-22,14.33,14.85,14.33,14.85,35396
11-May-22,15.15,15.35,14.25,14.34,113358
10-May-22,15.35,15.60,15.00,15.00,36596
09-May-22,15.54,15.57,14.74,15.51,190279
06-May-22,15.55,15.72,15.24,15.54,47983
05-May-22,16.03,16.03,15.60,15.60,31435
04-May-22,15.59,16.15,15.59,16.04,164551
03-May-22,15.63,15.77,15.31,15.41,49462
02-May-22,15.56,15.83,15.13,15.65,90286
29-Apr-22,15.80,15.89,15.80,15.83,44355
28-Apr-22,16.01,16.01,15.66,15.76,47470
27-Apr-22,16.00,16.24,16.00,16.11,54771
26-Apr-22,15.82,16.36,15.82,16.00,163029
25-Apr-22,16.53,16.53,15.09,15.68,99949
22-Apr-22,15.86,16.06,15.50,15.50,14132
20-Apr-22,15.65,15.99,15.65,15.97,25459
19-Apr-22,15.78,16.25,15.51,15.63,75160
18-Apr-22,16.07,16.61,15.64,16.07,66911
14-Apr-22,15.69,15.89,15.20,15.89,63443
13-Apr-22,15.80,16.06,15.56,15.70,30119
12-Apr-22,15.56,16.00,15.49,15.51,71799
11-Apr-22,15.80,15.89,15.22,15.38,219458
08-Apr-22,15.81,16.07,15.72,15.80,125270
07-Apr-22,16.30,16.30,15.96,16.05,41761
06-Apr-22,16.25,16.98,16.21,16.30,166497
05-Apr-22,16.11,16.87,16.07,16.27,244113
04-Apr-22,16.04,16.47,15.61,16.46,157963
01-Apr-22,16.38,16.69,15.76,15.98,512139
31-Mar-22,16.09,16.37,16.09,16.21,108868
30-Mar-22,16.74,16.95,15.89,15.89,437342
29-Mar-22,17.10,17.15,16.70,17.09,128594
28-Mar-22,17.14,17.15,16.37,16.65,123727
25-Mar-22,16.65,17.15,16.45,17.02,106535
24-Mar-22,16.48,16.77,16.21,16.77,122207
23-Mar-22,15.91,16.49,15.91,16.19,129776
22-Mar-22,15.96,16.65,15.26,15.95,139094
21-Mar-22,15.64,15.71,15.36,15.65,52994
18-Mar-22,15.20,15.60,14.51,15.36,219214
17-Mar-22,14.73,15.25,14.60,14.96,132689
16-Mar-22,14.58,14.76,14.58,14.73,52831
15-Mar-22,14.44,14.51,14.29,14.50,62179
14-Mar-22,14.10,14.45,14.10,14.45,44299
11-Mar-22,14.72,14.72,14.09,14.09,30133
10-Mar-22,14.90,15.02,14.03,14.73,184425
09-Mar-22,13.19,14.91,13.19,14.91,318727
08-Mar-22,13.48,13.55,13.13,13.29,94175
07-Mar-22,13.62,13.65,13.42,13.54,105809
04-Mar-22,14.02,14.02,13.66,13.88,125774
03-Mar-22,14.36,14.36,13.86,14.19,146707
02-Mar-22,14.29,14.40,13.86,14.40,63908
25-Feb-22,14.18,14.34,13.91,14.09,90044
24-Feb-22,14.47,14.47,13.75,14.19,131443
23-Feb-22,14.80,15.00,14.50,14.90,142334
22-Feb-22,14.21,14.82,14.21,14.75,138444
21-Feb-22,14.03,14.52,14.03,14.50,122669
18-Feb-22,14.63,14.63,14.20,14.20,149345
17-Feb-22,14.38,14.47,14.10,14.14,108443
16-Feb-22,14.76,14.76,13.97,14.19,138674
15-Feb-22,14.77,14.77,14.06,14.10,267771
14-Feb-22,14.22,14.25,14.07,14.18,46682
11-Feb-22,14.09,14.27,13.95,14.05,124206
10-Feb-22,14.05,14.13,13.84,14.01,40635
09-Feb-22,14.04,14.18,13.90,14.02,82723
08-Feb-22,13.97,14.25,13.92,14.03,63483
07-Feb-22,14.00,14.80,13.76,14.18,187519
04-Feb-22,14.11,14.22,13.91,14.10,53392
03-Feb-22,14.25,14.42,14.12,14.40,104274
02-Feb-22,14.25,14.34,14.10,14.17,54051
01-Feb-22,14.49,14.65,13.93,14.20,197103
31-Jan-22,13.69,14.50,13.55,14.50,140067
28-Jan-22,13.73,13.79,13.64,13.79,53431
27-Jan-22,13.60,13.79,13.32,13.40,128918
26-Jan-22,13.84,14.12,13.56,13.56,151733
25-Jan-22,13.19,13.80,13.17,13.80,150885
24-Jan-22,13.39,13.41,13.20,13.41,53498
21-Jan-22,13.59,13.65,13.13,13.41,146293
20-Jan-22,13.54,13.77,13.05,13.05,118463
19-Jan-22,13.57,13.68,13.12,13.31,96893
18-Jan-22,13.29,13.30,13.22,13.30,119282
17-Jan-22,13.04,13.29,12.70,13.22,57523
14-Jan-22,13.07,13.23,12.94,13.04,74316
13-Jan-22,13.15,13.15,12.91,13.08,75550
12-Jan-22,12.31,13.50,12.31,13.15,133410
11-Jan-22,12.30,12.62,12.08,12.31,78666
10-Jan-22,12.47,12.51,11.74,12.36,129999
07-Jan-22,12.54,12.94,11.80,12.48,134572
06-Jan-22,12.76,12.97,12.53,12.79,77927
05-Jan-22,13.08,13.10,12.62,12.94,115078
04-Jan-22,12.62,13.17,12.50,12.93,235307
03-Jan-22,13.50,13.75,12.52,12.60,479040
30-Dec-21,13.92,14.06,13.63,13.67,611776
29-Dec-21,14.54,14.86,13.75,13.75,554049
28-Dec-21,14.75,14.80,14.47,14.54,193189
27-Dec-21,14.95,14.95,14.50,14.80,191830
23-Dec-21,15.11,15.14,14.87,15.00,163320
22-Dec-21,15.65,15.85,15.20,15.20,210496
21-Dec-21,15.35,15.77,15.20,15.20,73560
20-Dec-21,15.88,15.88,14.71,15.50,59314
17-Dec-21,16.01,16.25,15.54,15.54,55618
16-Dec-21,15.61,16.05,15.61,15.94,50651
15-Dec-21,17.00,17.00,16.25,16.25,94171
14-Dec-21,17.24,17.24,16.45,16.45,31794
13-Dec-21,16.91,17.20,16.40,16.43,79084
10-Dec-21,16.38,16.94,16.23,16.90,101097
09-Dec-21,16.95,17.00,16.11,16.24,95396
08-Dec-21,16.77,17.02,16.64,16.76,28527
07-Dec-21,16.60,16.93,16.48,16.48,41949
06-Dec-21,16.76,17.27,16.31,16.37,117061
03-Dec-21,16.83,17.00,16.33,16.76,102013
02-Dec-21,17.27,17.88,16.54,16.54,196844
01-Dec-21,16.80,17.30,16.54,16.76,191755
30-Nov-21,15.86,16.40,15.79,16.40,129038
29-Nov-21,15.95,17.09,15.95,16.00,264466
26-Nov-21,15.99,16.13,15.49,15.90,52433
25-Nov-21,15.89,16.74,15.89,16.22,148442
24-Nov-21,15.62,16.21,15.30,15.89,115301
23-Nov-21,15.46,15.68,15.02,15.68,148892
22-Nov-21,14.77,15.45,14.77,14.91,97789
19-Nov-21,15.28,15.50,14.99,14.99,36578
18-Nov-21,15.32,15.32,14.75,14.77,71834
17-Nov-21,15.36,15.67,14.74,14.79,67508
16-Nov-21,15.55,16.04,15.41,15.50,286009
12-Nov-21,15.20,15.61,15.19,15.58,72981
11-Nov-21,14.73,15.61,14.72,15.33,104209
10-Nov-21,14.68,15.07,14.66,14.73,104209
09-Nov-21,14.11,14.59,14.11,14.47,41815
08-Nov-21,14.39,14.55,14.11,14.13,58402
05-Nov-21,13.95,14.59,13.95,14.32,108154
04-Nov-21,14.61,15.00,13.86,13.86,228224

*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: ENGI3

cotações, gráficos e mais...