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
24/04/2024	-1,71%	-0,26	14,93	14,82	14,56	15,16	75K	47
23/04/2024	1,27%	0,19	15,19	14,80	14,80	15,29	33K	20
22/04/2024	1,69%	0,25	15,00	14,60	14,60	15,34	105K	67
19/04/2024	1,17%	0,17	14,75	14,68	14,59	14,85	27K	15
18/04/2024	0,62%	0,09	14,58	14,38	14,38	14,58	17K	12
17/04/2024	-1,29%	-0,19	14,49	14,69	14,46	14,69	29K	13
16/04/2024	-2,00%	-0,30	14,68	14,97	14,63	14,98	41K	23
15/04/2024	-1,64%	-0,25	14,98	15,05	14,75	15,05	136K	75
12/04/2024	0,33%	0,05	15,23	15,15	14,96	15,31	53K	34
11/04/2024	0,80%	0,12	15,18	15,00	14,57	15,18	73K	40
10/04/2024	-4,26%	-0,67	15,06	15,53	15,06	15,57	125K	62
09/04/2024	3,42%	0,52	15,73	15,44	15,16	15,76	116K	64
08/04/2024	-0,98%	-0,15	15,21	15,35	15,21	15,51	47K	22
05/04/2024	-0,45%	-0,07	15,36	15,31	15,28	15,55	63K	31
04/04/2024	-1,03%	-0,16	15,43	15,59	15,40	15,75	53K	31
03/04/2024	1,43%	0,22	15,59	15,27	15,27	15,64	73K	35
02/04/2024	-0,39%	-0,06	15,37	15,30	15,13	15,37	76K	40
01/04/2024	0,59%	0,09	15,43	15,45	15,27	15,50	82K	37
28/03/2024	-0,65%	-0,10	15,34	15,30	15,20	15,42	72K	28
27/03/2024	1,25%	0,19	15,44	15,20	15,17	15,44	49K	24
26/03/2024	0,13%	0,02	15,25	15,23	15,23	15,65	62K	32
25/03/2024	0,00%	0,00	15,23	15,35	15,11	15,40	53K	31
22/03/2024	0,46%	0,07	15,23	15,20	15,20	15,24	26K	13
21/03/2024	-0,66%	-0,10	15,16	15,20	15,01	15,48	88K	48
20/03/2024	-0,65%	-0,10	15,26	15,33	14,99	15,34	61K	34
19/03/2024	0,85%	0,13	15,36	15,03	15,01	15,45	43K	27
18/03/2024	1,20%	0,18	15,23	15,39	14,95	15,39	52K	30
15/03/2024	-6,70%	-1,08	15,05	15,96	15,05	16,14	201K	91
14/03/2024	-0,25%	-0,04	16,13	16,04	16,00	16,24	106K	53
13/03/2024	-0,68%	-0,11	16,17	16,29	16,01	16,48	146K	56
12/03/2024	-1,63%	-0,27	16,28	16,44	16,28	16,46	33K	18
11/03/2024	0,06%	0,01	16,55	16,69	16,34	16,69	127K	48
08/03/2024	0,79%	0,13	16,54	16,37	16,31	16,75	66K	36
07/03/2024	-0,18%	-0,03	16,41	16,49	16,31	16,49	23K	14
06/03/2024	-0,24%	-0,04	16,44	16,45	16,31	16,46	66K	34
05/03/2024	2,17%	0,35	16,48	16,14	16,14	16,48	57K	31
04/03/2024	-1,77%	-0,29	16,13	16,42	16,11	16,42	81K	44
01/03/2024	0,06%	0,01	16,42	16,38	16,21	16,50	97K	47
29/02/2024	-0,30%	-0,05	16,41	16,45	16,18	16,63	69K	36
28/02/2024	0,86%	0,14	16,46	16,32	16,09	16,90	126K	55
27/02/2024	0,55%	0,09	16,32	16,47	16,32	16,65	38K	23
26/02/2024	-0,25%	-0,04	16,23	16,29	16,12	16,48	34K	20
23/02/2024	0,37%	0,06	16,27	16,39	16,15	16,40	42K	22
22/02/2024	-0,12%	-0,02	16,21	16,27	16,20	16,50	67K	34
21/02/2024	0,62%	0,10	16,23	16,38	16,10	16,64	78K	36
20/02/2024	-1,71%	-0,28	16,13	16,54	16,03	16,72	112K	48
19/02/2024	-2,61%	-0,44	16,41	16,70	16,41	16,73	154K	65
16/02/2024	1,38%	0,23	16,85	16,65	16,65	16,95	72K	28
15/02/2024	1,16%	0,19	16,62	16,42	16,42	16,66	25K	13
14/02/2024	-1,79%	-0,30	16,43	16,73	16,43	17,25	72K	32
09/02/2024	-0,71%	-0,12	16,73	16,85	16,73	17,33	142K	41
08/02/2024	-7,16%	-1,30	16,85	17,65	16,85	17,68	126K	54
07/02/2024	0,83%	0,15	18,15	18,00	17,29	18,15	122K	45
06/02/2024	7,08%	1,19	18,00	16,80	16,80	18,00	121K	61
05/02/2024	-3,72%	-0,65	16,81	17,44	16,81	17,45	160K	24
02/02/2024	3,25%	0,55	17,46	16,67	16,40	17,46	99K	52
01/02/2024	3,74%	0,61	16,91	16,29	16,29	16,99	291K	125
31/01/2024	-2,51%	-0,42	16,30	16,72	16,30	17,20	122K	40
30/01/2024	0,06%	0,01	16,72	16,72	16,72	17,04	78K	28
29/01/2024	1,21%	0,20	16,71	16,58	16,21	16,87	105K	54
26/01/2024	-2,54%	-0,43	16,51	17,12	16,51	17,15	96K	49
25/01/2024	0,41%	0,07	16,94	17,09	16,75	17,54	56K	24
24/01/2024	-2,15%	-0,37	16,87	17,09	16,85	17,48	70K	30
23/01/2024	2,07%	0,35	17,24	17,00	16,66	17,41	61K	32
22/01/2024	-0,76%	-0,13	16,89	17,07	16,75	17,09	83K	35
19/01/2024	-2,35%	-0,41	17,02	17,49	16,74	17,49	117K	55
18/01/2024	-5,32%	-0,98	17,43	18,30	17,33	18,30	112K	59
17/01/2024	-0,05%	-0,01	18,41	18,40	18,21	18,45	42K	20
16/01/2024	-1,29%	-0,24	18,42	18,39	17,91	18,55	110K	41
15/01/2024	-0,37%	-0,07	18,66	18,79	18,37	18,79	65K	27
12/01/2024	-1,94%	-0,37	18,73	18,62	18,29	18,89	110K	42
11/01/2024	0,16%	0,03	19,10	19,47	18,36	19,47	88K	38
10/01/2024	-2,00%	-0,39	19,07	19,60	18,88	19,79	81K	37
09/01/2024	3,51%	0,66	19,46	19,09	19,09	19,60	101K	38
08/01/2024	0,16%	0,03	18,80	18,90	18,51	18,90	75K	32
05/01/2024	3,36%	0,61	18,77	17,85	17,85	19,30	110K	44
04/01/2024	1,74%	0,31	18,16	18,11	17,85	18,90	74K	33
03/01/2024	-0,17%	-0,03	17,85	17,75	17,72	18,14	52K	27
02/01/2024	-3,66%	-0,68	17,88	18,59	17,72	18,60	117K	56
28/12/2023	0,54%	0,10	18,56	18,44	18,03	18,56	68K	35
27/12/2023	3,77%	0,67	18,46	17,82	17,82	18,46	58K	32
26/12/2023	-2,52%	-0,46	17,79	18,31	17,79	18,49	116K	59
22/12/2023	-1,83%	-0,34	18,25	18,60	18,08	18,65	170K	74
21/12/2023	-0,21%	-0,04	18,59	18,63	18,36	18,63	41K	22
20/12/2023	1,14%	0,21	18,63	18,42	18,31	18,85	100K	52
19/12/2023	-0,54%	-0,10	18,42	18,59	18,31	18,59	24K	13
18/12/2023	10,24%	1,72	18,52	17,08	16,88	18,52	184K	85
15/12/2023	-4,22%	-0,74	16,80	18,03	16,79	18,34	214K	63
14/12/2023	-2,01%	-0,36	17,54	17,90	17,50	18,50	121K	52
13/12/2023	0,00%	0,00	17,90	18,13	17,90	18,60	54K	30
12/12/2023	3,59%	0,62	17,90	17,60	17,40	18,10	58K	27
11/12/2023	-3,19%	-0,57	17,28	18,00	17,28	18,00	77K	35
08/12/2023	2,70%	0,47	17,85	17,20	17,16	17,94	58K	27
07/12/2023	-1,59%	-0,28	17,38	17,66	17,31	18,03	35K	18
06/12/2023	-2,43%	-0,44	17,66	18,20	17,65	18,24	68K	27
05/12/2023	1,91%	0,34	18,10	17,97	17,77	18,52	35K	17
04/12/2023	-1,17%	-0,21	17,76	17,97	17,66	18,25	20K	11
01/12/2023	0,06%	0,01	17,97	17,96	17,52	17,97	94K	37
30/11/2023	0,28%	0,05	17,96	18,25	17,91	18,35	20K	11
29/11/2023	0,34%	0,06	17,91	17,77	17,77	18,35	63K	34
28/11/2023	0,96%	0,17	17,85	17,70	17,61	17,89	34K	17
27/11/2023	1,20%	0,21	17,68	17,49	17,40	17,68	47K	25
24/11/2023	-0,11%	-0,02	17,47	17,11	16,91	17,49	42K	22
23/11/2023	0,23%	0,04	17,49	17,30	16,95	17,61	63K	32
22/11/2023	4,68%	0,78	17,45	16,69	16,69	17,70	117K	64
21/11/2023	-0,12%	-0,02	16,67	16,51	16,31	16,67	98K	32
20/11/2023	-1,71%	-0,29	16,69	17,52	16,39	17,59	112K	49
17/11/2023	1,07%	0,18	16,98	16,82	16,82	17,60	129K	58
16/11/2023	-3,84%	-0,67	16,80	17,17	16,80	17,45	59K	33
14/11/2023	2,89%	0,49	17,47	17,44	16,85	17,47	180K	82
13/11/2023	0,30%	0,05	16,98	16,95	16,57	16,99	55K	30
10/11/2023	-0,99%	-0,17	16,93	17,08	16,93	17,63	341K	127
09/11/2023	5,10%	0,83	17,10	16,09	16,05	17,10	144K	56
08/11/2023	-0,55%	-0,09	16,27	16,36	16,06	16,36	15K	9
07/11/2023	0,80%	0,13	16,36	16,23	16,23	16,54	72K	29
06/11/2023	-1,34%	-0,22	16,23	16,35	16,20	16,44	52K	28
03/11/2023	-2,14%	-0,36	16,45	16,90	16,39	17,49	83K	29
01/11/2023	5,39%	0,86	16,81	16,35	16,03	17,20	99K	37
31/10/2023	-1,54%	-0,25	15,95	16,49	15,95	16,50	133K	65
30/10/2023	-2,64%	-0,44	16,20	16,61	16,10	16,61	39K	22
27/10/2023	2,46%	0,40	16,64	16,25	16,24	16,85	129K	66
26/10/2023	2,33%	0,37	16,24	15,86	15,74	17,00	479K	132
25/10/2023	-0,06%	-0,01	15,87	15,63	15,31	15,87	56K	25
24/10/2023	6,22%	0,93	15,88	15,42	15,28	15,95	156K	58
23/10/2023	-5,02%	-0,79	14,95	15,42	14,95	15,60	26K	12
20/10/2023	3,01%	0,46	15,74	15,28	14,86	15,98	166K	29
19/10/2023	2,28%	0,34	15,28	15,12	14,77	15,40	60K	38
18/10/2023	1,98%	0,29	14,94	14,60	14,23	14,94	58K	26
17/10/2023	-1,88%	-0,28	14,65	14,94	14,35	15,03	108K	42
16/10/2023	-0,13%	-0,02	14,93	14,94	14,93	14,94	7K	3
13/10/2023	-2,99%	-0,46	14,95	15,14	14,90	15,14	71K	41
11/10/2023	-3,69%	-0,59	15,41	15,78	15,41	15,78	20K	9
10/10/2023	5,68%	0,86	16,00	15,35	15,03	16,00	90K	41
09/10/2023	-	-	15,14	14,85	14,85	15,20	56K	23

Date,Open,High,Low,Close,Volume
24-Apr-24,14.82,15.16,14.56,14.93,75231
23-Apr-24,14.80,15.29,14.80,15.19,32994
22-Apr-24,14.60,15.34,14.60,15.00,105070
19-Apr-24,14.68,14.85,14.59,14.75,26507
18-Apr-24,14.38,14.58,14.38,14.58,17382
17-Apr-24,14.69,14.69,14.46,14.49,29169
16-Apr-24,14.97,14.98,14.63,14.68,41186
15-Apr-24,15.05,15.05,14.75,14.98,136388
12-Apr-24,15.15,15.31,14.96,15.23,52962
11-Apr-24,15.00,15.18,14.57,15.18,72936
10-Apr-24,15.53,15.57,15.06,15.06,125094
09-Apr-24,15.44,15.76,15.16,15.73,116481
08-Apr-24,15.35,15.51,15.21,15.21,47432
05-Apr-24,15.31,15.55,15.28,15.36,63168
04-Apr-24,15.59,15.75,15.40,15.43,52926
03-Apr-24,15.27,15.64,15.27,15.59,72818
02-Apr-24,15.30,15.37,15.13,15.37,76415
01-Apr-24,15.45,15.50,15.27,15.43,81717
28-Mar-24,15.30,15.42,15.20,15.34,71997
27-Mar-24,15.20,15.44,15.17,15.44,48887
26-Mar-24,15.23,15.65,15.23,15.25,61726
25-Mar-24,15.35,15.40,15.11,15.23,53354
22-Mar-24,15.20,15.24,15.20,15.23,25881
21-Mar-24,15.20,15.48,15.01,15.16,88456
20-Mar-24,15.33,15.34,14.99,15.26,60804
19-Mar-24,15.03,15.45,15.01,15.36,42723
18-Mar-24,15.39,15.39,14.95,15.23,51545
15-Mar-24,15.96,16.14,15.05,15.05,201038
14-Mar-24,16.04,16.24,16.00,16.13,106241
13-Mar-24,16.29,16.48,16.01,16.17,145605
12-Mar-24,16.44,16.46,16.28,16.28,32738
11-Mar-24,16.69,16.69,16.34,16.55,127383
08-Mar-24,16.37,16.75,16.31,16.54,66007
07-Mar-24,16.49,16.49,16.31,16.41,22952
06-Mar-24,16.45,16.46,16.31,16.44,65686
05-Mar-24,16.14,16.48,16.14,16.48,57326
04-Mar-24,16.42,16.42,16.11,16.13,80888
01-Mar-24,16.38,16.50,16.21,16.42,96578
29-Feb-24,16.45,16.63,16.18,16.41,68670
28-Feb-24,16.32,16.90,16.09,16.46,126392
27-Feb-24,16.47,16.65,16.32,16.32,37786
26-Feb-24,16.29,16.48,16.12,16.23,34162
23-Feb-24,16.39,16.40,16.15,16.27,42264
22-Feb-24,16.27,16.50,16.20,16.21,66759
21-Feb-24,16.38,16.64,16.10,16.23,78115
20-Feb-24,16.54,16.72,16.03,16.13,111966
19-Feb-24,16.70,16.73,16.41,16.41,153902
16-Feb-24,16.65,16.95,16.65,16.85,72110
15-Feb-24,16.42,16.66,16.42,16.62,24903
14-Feb-24,16.73,17.25,16.43,16.43,71950
09-Feb-24,16.85,17.33,16.73,16.73,142234
08-Feb-24,17.65,17.68,16.85,16.85,125647
07-Feb-24,18.00,18.15,17.29,18.15,121906
06-Feb-24,16.80,18.00,16.80,18.00,120687
05-Feb-24,17.44,17.45,16.81,16.81,160359
02-Feb-24,16.67,17.46,16.40,17.46,98584
01-Feb-24,16.29,16.99,16.29,16.91,291053
31-Jan-24,16.72,17.20,16.30,16.30,122156
30-Jan-24,16.72,17.04,16.72,16.72,78000
29-Jan-24,16.58,16.87,16.21,16.71,104891
26-Jan-24,17.12,17.15,16.51,16.51,95880
25-Jan-24,17.09,17.54,16.75,16.94,56225
24-Jan-24,17.09,17.48,16.85,16.87,69824
23-Jan-24,17.00,17.41,16.66,17.24,61145
22-Jan-24,17.07,17.09,16.75,16.89,82896
19-Jan-24,17.49,17.49,16.74,17.02,117053
18-Jan-24,18.30,18.30,17.33,17.43,111770
17-Jan-24,18.40,18.45,18.21,18.41,42247
16-Jan-24,18.39,18.55,17.91,18.42,110028
15-Jan-24,18.79,18.79,18.37,18.66,64871
12-Jan-24,18.62,18.89,18.29,18.73,109538
11-Jan-24,19.47,19.47,18.36,19.10,87893
10-Jan-24,19.60,19.79,18.88,19.07,80947
09-Jan-24,19.09,19.60,19.09,19.46,100861
08-Jan-24,18.90,18.90,18.51,18.80,75011
05-Jan-24,17.85,19.30,17.85,18.77,109967
04-Jan-24,18.11,18.90,17.85,18.16,74223
03-Jan-24,17.75,18.14,17.72,17.85,51912
02-Jan-24,18.59,18.60,17.72,17.88,116866
28-Dec-23,18.44,18.56,18.03,18.56,67867
27-Dec-23,17.82,18.46,17.82,18.46,57743
26-Dec-23,18.31,18.49,17.79,17.79,115704
22-Dec-23,18.60,18.65,18.08,18.25,169700
21-Dec-23,18.63,18.63,18.36,18.59,40688
20-Dec-23,18.42,18.85,18.31,18.63,100228
19-Dec-23,18.59,18.59,18.31,18.42,23998
18-Dec-23,17.08,18.52,16.88,18.52,183547
15-Dec-23,18.03,18.34,16.79,16.80,213872
14-Dec-23,17.90,18.50,17.50,17.54,121460
13-Dec-23,18.13,18.60,17.90,17.90,54298
12-Dec-23,17.60,18.10,17.40,17.90,58294
11-Dec-23,18.00,18.00,17.28,17.28,76971
08-Dec-23,17.20,17.94,17.16,17.85,57971
07-Dec-23,17.66,18.03,17.31,17.38,35043
06-Dec-23,18.20,18.24,17.65,17.66,68281
05-Dec-23,17.97,18.52,17.77,18.10,34528
04-Dec-23,17.97,18.25,17.66,17.76,19741
01-Dec-23,17.96,17.97,17.52,17.97,94350
30-Nov-23,18.25,18.35,17.91,17.96,20044
29-Nov-23,17.77,18.35,17.77,17.91,63436
28-Nov-23,17.70,17.89,17.61,17.85,33713
27-Nov-23,17.49,17.68,17.40,17.68,47321
24-Nov-23,17.11,17.49,16.91,17.47,41530
23-Nov-23,17.30,17.61,16.95,17.49,62683
22-Nov-23,16.69,17.70,16.69,17.45,117478
21-Nov-23,16.51,16.67,16.31,16.67,97816
20-Nov-23,17.52,17.59,16.39,16.69,111854
17-Nov-23,16.82,17.60,16.82,16.98,129498
16-Nov-23,17.17,17.45,16.80,16.80,58644
14-Nov-23,17.44,17.47,16.85,17.47,180154
13-Nov-23,16.95,16.99,16.57,16.98,55378
10-Nov-23,17.08,17.63,16.93,16.93,340887
09-Nov-23,16.09,17.10,16.05,17.10,144165
08-Nov-23,16.36,16.36,16.06,16.27,14578
07-Nov-23,16.23,16.54,16.23,16.36,72043
06-Nov-23,16.35,16.44,16.20,16.23,52211
03-Nov-23,16.90,17.49,16.39,16.45,83129
01-Nov-23,16.35,17.20,16.03,16.81,99143
31-Oct-23,16.49,16.50,15.95,15.95,133469
30-Oct-23,16.61,16.61,16.10,16.20,39045
27-Oct-23,16.25,16.85,16.24,16.64,128936
26-Oct-23,15.86,17.00,15.74,16.24,478557
25-Oct-23,15.63,15.87,15.31,15.87,56070
24-Oct-23,15.42,15.95,15.28,15.88,155933
23-Oct-23,15.42,15.60,14.95,14.95,25939
20-Oct-23,15.28,15.98,14.86,15.74,166210
19-Oct-23,15.12,15.40,14.77,15.28,59519
18-Oct-23,14.60,14.94,14.23,14.94,58070
17-Oct-23,14.94,15.03,14.35,14.65,108236
16-Oct-23,14.94,14.94,14.93,14.93,7469
13-Oct-23,15.14,15.14,14.90,14.95,70514
11-Oct-23,15.78,15.78,15.41,15.41,20417
10-Oct-23,15.35,16.00,15.03,16.00,89808
09-Oct-23,14.85,15.20,14.85,15.14,55643

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENGI3