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
08/07/2020	-0,73%	-0,09	12,16	12,29	12,10	12,31	125K	61
07/07/2020	0,74%	0,09	12,25	12,36	12,15	12,36	103K	42
06/07/2020	0,25%	0,03	12,16	12,14	12,06	12,38	185K	108
03/07/2020	-0,08%	-0,01	12,13	12,14	11,94	12,24	125K	68
02/07/2020	-0,08%	-0,01	12,14	12,21	11,86	12,23	179K	116
01/07/2020	-1,30%	-0,16	12,15	12,12	12,09	12,45	122K	65
30/06/2020	2,50%	0,30	12,31	11,99	11,95	12,31	77K	57
29/06/2020	-1,72%	-0,21	12,01	12,05	11,91	12,39	110K	59
26/06/2020	-0,65%	-0,08	12,22	12,29	12,21	12,33	92K	58
25/06/2020	2,93%	0,35	12,30	12,12	12,12	12,34	53K	39
24/06/2020	-0,08%	-0,01	11,95	11,89	11,85	11,99	44K	34

23/06/2020	-1,64%	-0,20	11,96	12,35	11,80	12,38	61K	45
22/06/2020	-0,41%	-0,05	12,16	12,41	12,07	12,43	22K	18
19/06/2020	0,25%	0,03	12,21	12,18	12,18	12,45	111K	75
18/06/2020	-1,46%	-0,18	12,18	12,30	12,17	12,62	159K	110
17/06/2020	-0,72%	-0,09	12,36	12,49	12,26	12,72	55K	35
16/06/2020	0,08%	0,01	12,45	12,72	12,45	12,73	79K	61
15/06/2020	0,73%	0,09	12,44	12,58	12,15	12,58	60K	41
12/06/2020	-0,48%	-0,06	12,35	12,00	11,77	12,39	90K	58
10/06/2020	-1,35%	-0,17	12,41	12,58	12,40	12,68	88K	67
09/06/2020	4,40%	0,53	12,58	12,05	11,99	12,68	106K	66
08/06/2020	3,08%	0,36	12,05	11,80	11,73	12,50	245K	162
05/06/2020	-1,27%	-0,15	11,69	11,93	11,69	12,05	145K	103
04/06/2020	-1,33%	-0,16	11,84	12,05	11,66	12,10	183K	144
03/06/2020	0,17%	0,02	12,00	12,04	11,86	12,30	168K	131
02/06/2020	1,10%	0,13	11,98	11,95	11,82	11,98	83K	62
01/06/2020	0,25%	0,03	11,85	12,14	11,70	12,14	102K	66
29/05/2020	-0,76%	-0,09	11,82	12,17	11,75	12,24	55K	41
28/05/2020	-1,81%	-0,22	11,91	11,83	11,66	12,27	67K	54
27/05/2020	4,12%	0,48	12,13	12,07	11,76	12,13	141K	100
26/05/2020	-4,90%	-0,60	11,65	12,32	11,51	12,49	208K	111
25/05/2020	4,88%	0,57	12,25	11,69	11,69	12,30	150K	115
22/05/2020	-2,34%	-0,28	11,68	11,97	11,35	11,97	81K	59
21/05/2020	5,19%	0,59	11,96	11,11	11,00	12,05	77K	56
20/05/2020	-2,82%	-0,33	11,37	11,79	11,37	12,00	67K	47
19/05/2020	-3,31%	-0,40	11,70	12,33	11,70	12,33	146K	107
18/05/2020	6,14%	0,70	12,10	12,19	11,42	12,35	189K	115
15/05/2020	6,34%	0,68	11,40	11,03	10,42	11,49	200K	150
14/05/2020	1,04%	0,11	10,72	10,59	10,35	11,50	64K	35
13/05/2020	-1,94%	-0,21	10,61	10,78	10,61	11,07	40K	32
12/05/2020	0,74%	0,08	10,82	10,81	10,81	11,00	41K	28
11/05/2020	-2,89%	-0,32	10,74	11,21	10,74	11,21	45K	33
08/05/2020	-1,25%	-0,14	11,06	11,10	10,71	11,33	134K	95
07/05/2020	0,72%	0,08	11,20	11,00	11,00	11,35	85K	55
06/05/2020	-3,72%	-0,43	11,12	11,57	10,50	11,57	162K	122
05/05/2020	4,05%	0,45	11,55	11,18	11,16	11,71	226K	155
04/05/2020	-5,93%	-0,70	11,10	11,87	10,77	11,92	316K	209
30/04/2020	-1,67%	-0,20	11,80	12,24	11,80	12,24	74K	50
29/04/2020	-0,74%	-0,09	12,00	12,06	11,80	12,07	62K	41
28/04/2020	0,75%	0,09	12,09	12,31	12,04	12,31	45K	32
27/04/2020	2,74%	0,32	12,00	11,99	11,91	12,38	52K	34
24/04/2020	-2,59%	-0,31	11,68	11,73	11,05	11,81	158K	99
23/04/2020	-1,56%	-0,19	11,99	12,58	11,93	13,09	306K	110
22/04/2020	-1,46%	-0,18	12,18	12,59	12,03	12,60	201K	112
20/04/2020	1,48%	0,18	12,36	12,29	11,80	12,59	124K	82
17/04/2020	-0,08%	-0,01	12,18	12,34	11,94	12,34	70K	47
16/04/2020	0,08%	0,01	12,19	12,76	11,91	12,76	68K	38
15/04/2020	-4,09%	-0,52	12,18	12,80	12,18	12,80	105K	54
14/04/2020	0,40%	0,05	12,70	12,80	12,65	12,81	52K	30
13/04/2020	0,00%	0,00	12,65	12,32	12,07	12,65	39K	32
09/04/2020	2,68%	0,33	12,65	12,83	12,38	12,96	96K	64
08/04/2020	0,49%	0,06	12,32	12,15	11,69	12,65	85K	53
07/04/2020	0,00%	0,00	12,26	12,77	11,90	12,86	204K	86
06/04/2020	2,00%	0,24	12,26	12,50	12,26	12,97	85K	51
03/04/2020	-0,58%	-0,07	12,02	12,47	11,97	12,47	57K	34
02/04/2020	0,00%	0,00	12,09	12,09	11,35	12,49	121K	82
01/04/2020	4,04%	0,47	12,09	11,78	11,01	12,30	318K	205
31/03/2020	-3,17%	-0,38	11,62	12,49	11,35	12,49	201K	90
30/03/2020	4,35%	0,50	12,00	11,50	11,50	13,49	237K	133
27/03/2020	-4,09%	-0,49	11,50	11,35	11,23	11,58	76K	57
26/03/2020	13,22%	1,40	11,99	11,27	10,72	12,01	130K	100
25/03/2020	0,86%	0,09	10,59	10,56	10,35	11,25	138K	99
24/03/2020	0,77%	0,08	10,50	11,39	10,41	11,60	102K	50
23/03/2020	-0,86%	-0,09	10,42	10,51	10,25	11,29	110K	64
20/03/2020	-2,23%	-0,24	10,51	11,21	10,51	11,50	60K	42
19/03/2020	-7,33%	-0,85	10,75	10,62	10,62	11,00	78K	43
18/03/2020	-6,45%	-0,80	11,60	11,38	10,55	12,25	139K	94
17/03/2020	3,59%	0,43	12,40	12,05	10,50	12,49	147K	77
16/03/2020	-4,24%	-0,53	11,97	11,97	11,39	11,97	73K	47
13/03/2020	6,20%	0,73	12,50	12,50	11,78	13,12	72K	46
12/03/2020	5,09%	0,57	11,77	11,20	10,50	12,50	147K	58
11/03/2020	-11,81%	-1,50	11,20	12,70	11,20	13,22	150K	70
10/03/2020	2,17%	0,27	12,70	12,46	12,46	13,16	124K	62
09/03/2020	-4,31%	-0,56	12,43	12,11	11,50	12,45	109K	46
06/03/2020	2,93%	0,37	12,99	12,64	11,82	13,60	209K	74
05/03/2020	-0,86%	-0,11	12,62	12,79	12,62	12,97	122K	38
04/03/2020	1,03%	0,13	12,73	12,84	12,61	12,98	67K	34
03/03/2020	0,48%	0,06	12,60	12,76	12,58	13,09	72K	46
02/03/2020	1,21%	0,15	12,54	12,99	12,40	13,07	82K	42
28/02/2020	-4,55%	-0,59	12,39	12,92	11,91	12,92	87K	38
27/02/2020	6,83%	0,83	12,98	11,85	11,82	12,99	85K	35
26/02/2020	-5,08%	-0,65	12,15	12,44	12,15	12,49	57K	35
21/02/2020	-1,61%	-0,21	12,80	12,81	12,61	12,89	88K	41
20/02/2020	1,64%	0,21	13,01	12,95	12,83	13,04	44K	14
19/02/2020	2,32%	0,29	12,80	12,67	12,67	13,01	58K	35
18/02/2020	-2,80%	-0,36	12,51	12,67	12,51	12,84	44K	29
17/02/2020	-1,45%	-0,19	12,87	12,67	12,60	12,92	53K	30
14/02/2020	3,16%	0,40	13,06	12,67	12,67	13,09	29K	17
13/02/2020	-0,71%	-0,09	12,66	12,53	12,16	12,83	45K	27
12/02/2020	-1,32%	-0,17	12,75	12,93	12,70	12,99	37K	25
11/02/2020	1,65%	0,21	12,92	12,74	12,71	12,92	28K	13
10/02/2020	-1,85%	-0,24	12,71	13,06	12,70	13,06	28K	20
07/02/2020	-1,22%	-0,16	12,95	13,08	12,93	13,08	52K	16
06/02/2020	0,00%	0,00	13,11	13,11	12,97	13,11	22K	16
05/02/2020	-0,38%	-0,05	13,11	13,34	13,02	13,34	42K	22
04/02/2020	2,81%	0,36	13,16	12,81	12,81	13,69	85K	43
03/02/2020	-0,08%	-0,01	12,80	12,94	12,70	13,16	120K	44
31/01/2020	1,10%	0,14	12,81	12,66	12,61	12,83	27K	20
30/01/2020	-3,28%	-0,43	12,67	13,11	12,65	13,11	52K	31
29/01/2020	0,38%	0,05	13,10	12,92	12,60	13,12	67K	39
28/01/2020	1,24%	0,16	13,05	12,78	12,78	13,14	113K	35
27/01/2020	-0,46%	-0,06	12,89	12,81	12,40	13,14	79K	44
24/01/2020	-0,61%	-0,08	12,95	12,96	12,90	13,19	33K	21
23/01/2020	-0,69%	-0,09	13,03	13,13	13,03	13,22	30K	20
22/01/2020	-0,23%	-0,03	13,12	13,09	13,03	13,21	79K	34
21/01/2020	0,31%	0,04	13,15	13,24	13,04	13,24	87K	34
20/01/2020	-0,30%	-0,04	13,11	13,26	12,72	13,26	98K	32
17/01/2020	-1,35%	-0,18	13,15	13,35	13,15	13,45	68K	39
16/01/2020	0,38%	0,05	13,33	13,31	13,05	13,35	83K	36
15/01/2020	1,45%	0,19	13,28	13,09	12,79	13,29	69K	43
14/01/2020	-0,46%	-0,06	13,09	13,15	13,04	13,21	68K	29
13/01/2020	-0,83%	-0,11	13,15	13,44	13,15	13,45	65K	37
10/01/2020	-1,78%	-0,24	13,26	13,36	13,19	13,49	71K	37
09/01/2020	1,50%	0,20	13,50	13,28	13,28	13,55	102K	43
08/01/2020	0,76%	0,10	13,30	13,15	13,00	13,30	71K	48
07/01/2020	2,01%	0,26	13,20	13,01	13,01	13,23	41K	27
06/01/2020	-2,04%	-0,27	12,94	13,18	12,83	13,29	77K	47
03/01/2020	-0,38%	-0,05	13,21	13,36	13,20	13,40	146K	52
02/01/2020	-2,64%	-0,36	13,26	13,51	12,96	13,59	380K	146
30/12/2019	2,02%	0,27	13,62	13,49	13,49	13,95	136K	59
27/12/2019	2,61%	0,34	13,35	13,01	13,01	13,45	148K	53
26/12/2019	1,25%	0,16	13,01	12,95	12,95	13,20	150K	50
23/12/2019	-0,39%	-0,05	12,85	12,95	12,56	12,95	59K	31
20/12/2019	-	-	12,90	12,56	12,51	12,90	66K	30

Date,Open,High,Low,Close,Volume
08-Jul-20,12.29,12.31,12.10,12.16,124887
07-Jul-20,12.36,12.36,12.15,12.25,102758
06-Jul-20,12.14,12.38,12.06,12.16,184689
03-Jul-20,12.14,12.24,11.94,12.13,124832
02-Jul-20,12.21,12.23,11.86,12.14,179328
01-Jul-20,12.12,12.45,12.09,12.15,121841
30-Jun-20,11.99,12.31,11.95,12.31,77474
29-Jun-20,12.05,12.39,11.91,12.01,110356
26-Jun-20,12.29,12.33,12.21,12.22,92074
25-Jun-20,12.12,12.34,12.12,12.30,52648
24-Jun-20,11.89,11.99,11.85,11.95,43989
23-Jun-20,12.35,12.38,11.80,11.96,60663
22-Jun-20,12.41,12.43,12.07,12.16,22048
19-Jun-20,12.18,12.45,12.18,12.21,111077
18-Jun-20,12.30,12.62,12.17,12.18,158798
17-Jun-20,12.49,12.72,12.26,12.36,54977
16-Jun-20,12.72,12.73,12.45,12.45,79076
15-Jun-20,12.58,12.58,12.15,12.44,59873
12-Jun-20,12.00,12.39,11.77,12.35,89962
10-Jun-20,12.58,12.68,12.40,12.41,87626
09-Jun-20,12.05,12.68,11.99,12.58,105651
08-Jun-20,11.80,12.50,11.73,12.05,245158
05-Jun-20,11.93,12.05,11.69,11.69,145087
04-Jun-20,12.05,12.10,11.66,11.84,183106
03-Jun-20,12.04,12.30,11.86,12.00,168084
02-Jun-20,11.95,11.98,11.82,11.98,83446
01-Jun-20,12.14,12.14,11.70,11.85,101738
29-May-20,12.17,12.24,11.75,11.82,54719
28-May-20,11.83,12.27,11.66,11.91,67017
27-May-20,12.07,12.13,11.76,12.13,140824
26-May-20,12.32,12.49,11.51,11.65,207814
25-May-20,11.69,12.30,11.69,12.25,150083
22-May-20,11.97,11.97,11.35,11.68,81336
21-May-20,11.11,12.05,11.00,11.96,77086
20-May-20,11.79,12.00,11.37,11.37,66630
19-May-20,12.33,12.33,11.70,11.70,146438
18-May-20,12.19,12.35,11.42,12.10,188844
15-May-20,11.03,11.49,10.42,11.40,200325
14-May-20,10.59,11.50,10.35,10.72,63594
13-May-20,10.78,11.07,10.61,10.61,40124
12-May-20,10.81,11.00,10.81,10.82,41425
11-May-20,11.21,11.21,10.74,10.74,45192
08-May-20,11.10,11.33,10.71,11.06,134064
07-May-20,11.00,11.35,11.00,11.20,85462
06-May-20,11.57,11.57,10.50,11.12,161951
05-May-20,11.18,11.71,11.16,11.55,226190
04-May-20,11.87,11.92,10.77,11.10,315665
30-Apr-20,12.24,12.24,11.80,11.80,74270
29-Apr-20,12.06,12.07,11.80,12.00,62399
28-Apr-20,12.31,12.31,12.04,12.09,45184
27-Apr-20,11.99,12.38,11.91,12.00,51816
24-Apr-20,11.73,11.81,11.05,11.68,157811
23-Apr-20,12.58,13.09,11.93,11.99,306049
22-Apr-20,12.59,12.60,12.03,12.18,200827
20-Apr-20,12.29,12.59,11.80,12.36,123571
17-Apr-20,12.34,12.34,11.94,12.18,70432
16-Apr-20,12.76,12.76,11.91,12.19,67804
15-Apr-20,12.80,12.80,12.18,12.18,104614
14-Apr-20,12.80,12.81,12.65,12.70,52135
13-Apr-20,12.32,12.65,12.07,12.65,39396
09-Apr-20,12.83,12.96,12.38,12.65,96442
08-Apr-20,12.15,12.65,11.69,12.32,85012
07-Apr-20,12.77,12.86,11.90,12.26,204306
06-Apr-20,12.50,12.97,12.26,12.26,85191
03-Apr-20,12.47,12.47,11.97,12.02,57462
02-Apr-20,12.09,12.49,11.35,12.09,121358
01-Apr-20,11.78,12.30,11.01,12.09,318268
31-Mar-20,12.49,12.49,11.35,11.62,201074
30-Mar-20,11.50,13.49,11.50,12.00,237133
27-Mar-20,11.35,11.58,11.23,11.50,76470
26-Mar-20,11.27,12.01,10.72,11.99,129882
25-Mar-20,10.56,11.25,10.35,10.59,138115
24-Mar-20,11.39,11.60,10.41,10.50,101877
23-Mar-20,10.51,11.29,10.25,10.42,109546
20-Mar-20,11.21,11.50,10.51,10.51,59750
19-Mar-20,10.62,11.00,10.62,10.75,77519
18-Mar-20,11.38,12.25,10.55,11.60,138653
17-Mar-20,12.05,12.49,10.50,12.40,146982
16-Mar-20,11.97,11.97,11.39,11.97,72834
13-Mar-20,12.50,13.12,11.78,12.50,71796
12-Mar-20,11.20,12.50,10.50,11.77,147228
11-Mar-20,12.70,13.22,11.20,11.20,149619
10-Mar-20,12.46,13.16,12.46,12.70,124322
09-Mar-20,12.11,12.45,11.50,12.43,109239
06-Mar-20,12.64,13.60,11.82,12.99,208595
05-Mar-20,12.79,12.97,12.62,12.62,121686
04-Mar-20,12.84,12.98,12.61,12.73,66769
03-Mar-20,12.76,13.09,12.58,12.60,71974
02-Mar-20,12.99,13.07,12.40,12.54,82078
28-Feb-20,12.92,12.92,11.91,12.39,87226
27-Feb-20,11.85,12.99,11.82,12.98,85495
26-Feb-20,12.44,12.49,12.15,12.15,56724
21-Feb-20,12.81,12.89,12.61,12.80,88191
20-Feb-20,12.95,13.04,12.83,13.01,44043
19-Feb-20,12.67,13.01,12.67,12.80,57525
18-Feb-20,12.67,12.84,12.51,12.51,44216
17-Feb-20,12.67,12.92,12.60,12.87,53341
14-Feb-20,12.67,13.09,12.67,13.06,28610
13-Feb-20,12.53,12.83,12.16,12.66,45494
12-Feb-20,12.93,12.99,12.70,12.75,37188
11-Feb-20,12.74,12.92,12.71,12.92,28120
10-Feb-20,13.06,13.06,12.70,12.71,28382
07-Feb-20,13.08,13.08,12.93,12.95,51881
06-Feb-20,13.11,13.11,12.97,13.11,22153
05-Feb-20,13.34,13.34,13.02,13.11,42144
04-Feb-20,12.81,13.69,12.81,13.16,85195
03-Feb-20,12.94,13.16,12.70,12.80,119765
31-Jan-20,12.66,12.83,12.61,12.81,26729
30-Jan-20,13.11,13.11,12.65,12.67,51574
29-Jan-20,12.92,13.12,12.60,13.10,67202
28-Jan-20,12.78,13.14,12.78,13.05,113364
27-Jan-20,12.81,13.14,12.40,12.89,79042
24-Jan-20,12.96,13.19,12.90,12.95,32523
23-Jan-20,13.13,13.22,13.03,13.03,30164
22-Jan-20,13.09,13.21,13.03,13.12,78888
21-Jan-20,13.24,13.24,13.04,13.15,86601
20-Jan-20,13.26,13.26,12.72,13.11,98325
17-Jan-20,13.35,13.45,13.15,13.15,67971
16-Jan-20,13.31,13.35,13.05,13.33,83291
15-Jan-20,13.09,13.29,12.79,13.28,69120
14-Jan-20,13.15,13.21,13.04,13.09,68265
13-Jan-20,13.44,13.45,13.15,13.15,64861
10-Jan-20,13.36,13.49,13.19,13.26,70647
09-Jan-20,13.28,13.55,13.28,13.50,102015
08-Jan-20,13.15,13.30,13.00,13.30,70940
07-Jan-20,13.01,13.23,13.01,13.20,40684
06-Jan-20,13.18,13.29,12.83,12.94,76987
03-Jan-20,13.36,13.40,13.20,13.21,145746
02-Jan-20,13.51,13.59,12.96,13.26,380268
30-Dec-19,13.49,13.95,13.49,13.62,135764
27-Dec-19,13.01,13.45,13.01,13.35,148326
26-Dec-19,12.95,13.20,12.95,13.01,149661
23-Dec-19,12.95,12.95,12.56,12.85,59002
20-Dec-19,12.56,12.90,12.51,12.90,66083

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...