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
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	-5,13%	-0,75	13,86	14,61	13,86	15,00	228K	99
03/11/2021	0,41%	0,06	14,61	14,47	14,09	14,81	103K	68
01/11/2021	6,20%	0,85	14,55	13,81	13,81	14,55	104K	54
29/10/2021	-0,22%	-0,03	13,70	13,74	13,70	14,20	117K	69
28/10/2021	-4,52%	-0,65	13,73	14,19	13,71	14,21	278K	183
27/10/2021	3,45%	0,48	14,38	14,23	14,16	14,60	174K	90
26/10/2021	-9,45%	-1,45	13,90	15,36	13,90	15,36	426K	182
25/10/2021	6,38%	0,92	15,35	14,44	14,06	15,63	441K	270
22/10/2021	-4,12%	-0,62	14,43	14,87	13,93	14,87	168K	97
21/10/2021	-6,52%	-1,05	15,05	16,10	14,96	16,10	199K	124
20/10/2021	1,58%	0,25	16,10	15,85	15,62	16,10	70K	43
19/10/2021	-5,82%	-0,98	15,85	16,83	15,80	16,83	136K	82
18/10/2021	0,36%	0,06	16,83	16,18	16,06	16,90	58K	30
15/10/2021	0,36%	0,06	16,77	16,75	16,66	16,89	60K	32
14/10/2021	3,72%	0,60	16,71	16,37	16,37	16,84	103K	40
13/10/2021	0,62%	0,10	16,11	16,02	16,02	16,79	116K	63
11/10/2021	2,69%	0,42	16,01	15,59	15,59	16,69	134K	69
08/10/2021	1,56%	0,24	15,59	15,21	15,03	15,98	139K	80
07/10/2021	-0,90%	-0,14	15,35	15,20	14,89	15,49	132K	68
06/10/2021	-0,77%	-0,12	15,49	15,61	14,23	15,61	310K	168
05/10/2021	-1,33%	-0,21	15,61	16,04	15,47	16,04	97K	58
04/10/2021	-1,68%	-0,27	15,82	16,08	15,52	16,08	110K	58
01/10/2021	3,81%	0,59	16,09	15,59	15,59	16,29	273K	68
30/09/2021	1,91%	0,29	15,50	15,21	15,07	15,80	126K	53
29/09/2021	5,55%	0,80	15,21	14,50	14,50	15,36	150K	71
28/09/2021	-2,57%	-0,38	14,41	14,89	14,08	15,00	167K	76
27/09/2021	-3,40%	-0,52	14,79	15,13	14,68	15,27	281K	174
24/09/2021	-0,13%	-0,02	15,31	15,32	14,76	15,46	84K	47
23/09/2021	0,99%	0,15	15,33	15,40	15,18	15,62	63K	36
22/09/2021	0,33%	0,05	15,18	15,13	15,13	15,44	40K	15
21/09/2021	2,23%	0,33	15,13	14,90	14,82	15,45	74K	45
20/09/2021	-1,33%	-0,20	14,80	14,82	14,55	14,99	59K	33
17/09/2021	1,15%	0,17	15,00	15,00	14,74	15,05	87K	55
16/09/2021	-0,60%	-0,09	14,83	14,89	14,69	15,45	156K	67
15/09/2021	-2,29%	-0,35	14,92	15,35	14,60	15,35	91K	56
14/09/2021	0,46%	0,07	15,27	15,30	15,07	15,52	104K	51
13/09/2021	-0,72%	-0,11	15,20	15,54	15,02	16,00	208K	79
10/09/2021	-2,79%	-0,44	15,31	16,08	15,10	16,08	199K	113
09/09/2021	2,07%	0,32	15,75	15,42	15,27	15,75	138K	79
08/09/2021	-2,83%	-0,45	15,43	15,90	15,38	15,96	185K	90
06/09/2021	2,19%	0,34	15,88	15,70	15,35	15,88	69K	41
03/09/2021	-0,19%	-0,03	15,54	15,83	15,46	15,95	86K	52
02/09/2021	-0,64%	-0,10	15,57	15,82	15,57	15,90	49K	27
01/09/2021	-2,79%	-0,45	15,67	15,95	15,34	16,20	374K	145
31/08/2021	-0,06%	-0,01	16,12	16,13	16,00	16,20	164K	83
30/08/2021	0,62%	0,10	16,13	16,01	16,00	16,15	112K	49
27/08/2021	-1,60%	-0,26	16,03	16,15	15,85	16,23	183K	106
26/08/2021	1,43%	0,23	16,29	15,95	15,95	16,50	91K	51
25/08/2021	-0,37%	-0,06	16,06	16,12	15,82	16,29	77K	38
24/08/2021	4,47%	0,69	16,12	15,73	15,56	16,15	177K	71
23/08/2021	-2,40%	-0,38	15,43	15,84	15,20	16,17	72K	43
20/08/2021	3,33%	0,51	15,81	14,88	14,88	15,81	93K	48
19/08/2021	4,22%	0,62	15,30	14,64	14,64	15,37	158K	82
18/08/2021	-2,33%	-0,35	14,68	14,65	14,54	15,01	91K	53
17/08/2021	-2,08%	-0,32	15,03	15,14	14,59	15,44	97K	55
16/08/2021	1,66%	0,25	15,35	15,08	14,49	15,74	198K	102
13/08/2021	3,57%	0,52	15,10	14,58	14,58	15,77	197K	76
12/08/2021	-0,27%	-0,04	14,58	14,72	14,58	14,75	47K	31
11/08/2021	-0,48%	-0,07	14,62	14,69	14,59	15,17	157K	79
10/08/2021	-1,54%	-0,23	14,69	14,92	14,47	15,12	111K	65
09/08/2021	0,27%	0,04	14,92	15,14	14,82	15,14	54K	33
06/08/2021	1,50%	0,22	14,88	14,69	14,69	15,22	64K	37
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	-	-	17,47	17,79	17,44	18,16	117K	54

Date,Open,High,Low,Close,Volume
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
03-Nov-21,14.47,14.81,14.09,14.61,103433
01-Nov-21,13.81,14.55,13.81,14.55,103612
29-Oct-21,13.74,14.20,13.70,13.70,116763
28-Oct-21,14.19,14.21,13.71,13.73,277854
27-Oct-21,14.23,14.60,14.16,14.38,174496
26-Oct-21,15.36,15.36,13.90,13.90,425652
25-Oct-21,14.44,15.63,14.06,15.35,441137
22-Oct-21,14.87,14.87,13.93,14.43,167504
21-Oct-21,16.10,16.10,14.96,15.05,199114
20-Oct-21,15.85,16.10,15.62,16.10,69597
19-Oct-21,16.83,16.83,15.80,15.85,135849
18-Oct-21,16.18,16.90,16.06,16.83,57815
15-Oct-21,16.75,16.89,16.66,16.77,60366
14-Oct-21,16.37,16.84,16.37,16.71,103172
13-Oct-21,16.02,16.79,16.02,16.11,115745
11-Oct-21,15.59,16.69,15.59,16.01,133979
08-Oct-21,15.21,15.98,15.03,15.59,138733
07-Oct-21,15.20,15.49,14.89,15.35,131842
06-Oct-21,15.61,15.61,14.23,15.49,310355
05-Oct-21,16.04,16.04,15.47,15.61,97047
04-Oct-21,16.08,16.08,15.52,15.82,110261
01-Oct-21,15.59,16.29,15.59,16.09,272993
30-Sep-21,15.21,15.80,15.07,15.50,126472
29-Sep-21,14.50,15.36,14.50,15.21,149865
28-Sep-21,14.89,15.00,14.08,14.41,166865
27-Sep-21,15.13,15.27,14.68,14.79,280649
24-Sep-21,15.32,15.46,14.76,15.31,84380
23-Sep-21,15.40,15.62,15.18,15.33,62866
22-Sep-21,15.13,15.44,15.13,15.18,39813
21-Sep-21,14.90,15.45,14.82,15.13,73531
20-Sep-21,14.82,14.99,14.55,14.80,58908
17-Sep-21,15.00,15.05,14.74,15.00,86608
16-Sep-21,14.89,15.45,14.69,14.83,155683
15-Sep-21,15.35,15.35,14.60,14.92,90987
14-Sep-21,15.30,15.52,15.07,15.27,104335
13-Sep-21,15.54,16.00,15.02,15.20,207933
10-Sep-21,16.08,16.08,15.10,15.31,198975
09-Sep-21,15.42,15.75,15.27,15.75,137778
08-Sep-21,15.90,15.96,15.38,15.43,185102
06-Sep-21,15.70,15.88,15.35,15.88,68858
03-Sep-21,15.83,15.95,15.46,15.54,86083
02-Sep-21,15.82,15.90,15.57,15.57,48682
01-Sep-21,15.95,16.20,15.34,15.67,373891
31-Aug-21,16.13,16.20,16.00,16.12,163740
30-Aug-21,16.01,16.15,16.00,16.13,112412
27-Aug-21,16.15,16.23,15.85,16.03,182688
26-Aug-21,15.95,16.50,15.95,16.29,90808
25-Aug-21,16.12,16.29,15.82,16.06,77499
24-Aug-21,15.73,16.15,15.56,16.12,177476
23-Aug-21,15.84,16.17,15.20,15.43,72173
20-Aug-21,14.88,15.81,14.88,15.81,92621
19-Aug-21,14.64,15.37,14.64,15.30,158142
18-Aug-21,14.65,15.01,14.54,14.68,91184
17-Aug-21,15.14,15.44,14.59,15.03,97356
16-Aug-21,15.08,15.74,14.49,15.35,198179
13-Aug-21,14.58,15.77,14.58,15.10,197490
12-Aug-21,14.72,14.75,14.58,14.58,46744
11-Aug-21,14.69,15.17,14.59,14.62,156875
10-Aug-21,14.92,15.12,14.47,14.69,110576
09-Aug-21,15.14,15.14,14.82,14.92,53872
06-Aug-21,14.69,15.22,14.69,14.88,64339
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

*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...