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
17/07/2025	0,92%	0,10	11,00	10,90	10,37	11,00	154K	64
16/07/2025	-0,73%	-0,08	10,90	10,93	10,75	10,93	35K	25
15/07/2025	1,67%	0,18	10,98	10,80	10,79	11,06	126K	77
14/07/2025	-0,18%	-0,02	10,80	10,80	10,67	10,82	61K	36
11/07/2025	-2,52%	-0,28	10,82	11,19	10,82	11,24	179K	76
10/07/2025	-1,51%	-0,17	11,10	11,05	10,82	11,14	89K	46
09/07/2025	-3,84%	-0,45	11,27	11,71	11,27	11,71	153K	44

08/07/2025	-0,68%	-0,08	11,72	11,80	11,65	12,00	67K	47
07/07/2025	-1,58%	-0,19	11,80	11,80	11,75	11,84	42K	28
04/07/2025	0,67%	0,08	11,99	12,00	11,92	12,00	26K	11
03/07/2025	1,19%	0,14	11,91	11,89	11,68	12,23	54K	33
02/07/2025	-1,01%	-0,12	11,77	11,85	11,56	11,97	99K	68
01/07/2025	-0,92%	-0,11	11,89	12,25	11,86	12,28	70K	38
27/06/2025	-0,25%	-0,03	12,00	11,97	11,95	12,00	10K	8
26/06/2025	1,60%	0,19	12,03	11,91	11,80	12,05	23K	18
25/06/2025	-0,75%	-0,09	11,84	12,00	11,84	12,00	6K	5
24/06/2025	-2,53%	-0,31	11,93	12,20	11,93	12,24	22K	16
23/06/2025	0,74%	0,09	12,24	12,11	11,99	12,35	50K	34
20/06/2025	-0,16%	-0,02	12,15	12,19	12,10	12,26	35K	22
18/06/2025	-1,78%	-0,22	12,17	12,39	12,17	12,39	23K	13
17/06/2025	1,14%	0,14	12,39	12,26	12,26	12,41	30K	18
16/06/2025	-0,73%	-0,09	12,25	12,49	12,22	12,50	62K	26
13/06/2025	1,15%	0,14	12,34	12,24	12,22	12,39	22K	14
12/06/2025	-1,21%	-0,15	12,20	12,19	12,19	12,44	47K	25
11/06/2025	1,81%	0,22	12,35	12,25	12,13	12,55	76K	46
10/06/2025	-0,25%	-0,03	12,13	12,16	12,13	12,40	55K	23
09/06/2025	-0,82%	-0,10	12,16	12,34	12,12	12,34	34K	21
06/06/2025	-0,89%	-0,11	12,26	12,29	12,26	12,41	26K	20
05/06/2025	-0,40%	-0,05	12,37	12,42	12,25	12,44	36K	21
04/06/2025	0,98%	0,12	12,42	12,35	12,35	12,61	42K	29
03/06/2025	-2,23%	-0,28	12,30	12,42	12,30	12,59	34K	21
02/06/2025	-0,47%	-0,06	12,58	12,65	12,58	12,65	10K	8
30/05/2025	-1,40%	-0,18	12,64	12,81	12,42	12,81	39K	17
29/05/2025	1,58%	0,20	12,82	12,55	12,36	12,82	39K	18
28/05/2025	-1,64%	-0,21	12,62	12,66	12,53	12,97	47K	24
27/05/2025	1,58%	0,20	12,83	12,65	12,65	13,08	80K	38
26/05/2025	3,10%	0,38	12,63	12,43	12,43	12,80	29K	20
23/05/2025	-3,85%	-0,49	12,25	12,47	12,21	12,88	95K	64
22/05/2025	0,39%	0,05	12,74	12,60	12,60	12,99	27K	21
21/05/2025	-1,48%	-0,19	12,69	12,95	12,39	12,99	30K	21
20/05/2025	3,54%	0,44	12,88	12,56	12,43	12,88	64K	43
19/05/2025	1,88%	0,23	12,44	12,35	12,21	12,75	96K	72
16/05/2025	0,58%	0,07	12,21	12,20	12,18	12,39	33K	20
15/05/2025	-2,10%	-0,26	12,14	12,40	12,14	12,50	41K	27
14/05/2025	2,31%	0,28	12,40	12,28	12,04	12,40	43K	29
13/05/2025	1,00%	0,12	12,12	12,19	12,12	12,40	68K	46
12/05/2025	-3,85%	-0,48	12,00	12,48	12,00	12,48	39K	30
09/05/2025	1,46%	0,18	12,48	12,50	12,27	12,58	50K	36
08/05/2025	1,23%	0,15	12,30	12,47	12,16	12,55	49K	32
07/05/2025	-1,70%	-0,21	12,15	12,23	12,15	12,30	15K	12
06/05/2025	0,98%	0,12	12,36	12,45	12,24	12,75	26K	20
05/05/2025	-0,73%	-0,09	12,24	12,16	12,05	12,39	21K	16
02/05/2025	0,74%	0,09	12,33	12,04	11,93	12,33	23K	18
30/04/2025	2,43%	0,29	12,24	12,08	11,71	12,29	74K	47
29/04/2025	-1,40%	-0,17	11,95	12,30	11,95	12,32	56K	23
28/04/2025	1,00%	0,12	12,12	12,21	12,12	12,84	193K	81
25/04/2025	-1,23%	-0,15	12,00	12,07	11,87	12,41	146K	97
24/04/2025	0,83%	0,10	12,15	12,15	12,15	12,49	64K	48
23/04/2025	-1,07%	-0,13	12,05	12,06	12,03	12,15	39K	22
22/04/2025	1,50%	0,18	12,18	12,00	11,59	12,25	32K	22
17/04/2025	0,00%	0,00	12,00	12,00	11,46	12,13	48K	22
16/04/2025	3,45%	0,40	12,00	11,48	11,47	12,00	17K	11
15/04/2025	1,40%	0,16	11,60	11,69	11,60	11,88	9K	8
14/04/2025	-1,12%	-0,13	11,44	11,50	11,24	11,58	51K	27
11/04/2025	3,12%	0,35	11,57	11,39	11,29	11,57	27K	22
10/04/2025	-1,23%	-0,14	11,22	11,36	11,10	11,36	48K	30
09/04/2025	0,26%	0,03	11,36	11,17	11,17	11,87	85K	51
08/04/2025	-4,39%	-0,52	11,33	11,81	11,22	11,81	71K	43
07/04/2025	2,16%	0,25	11,85	11,50	11,39	12,00	47K	31
04/04/2025	-1,69%	-0,20	11,60	11,80	11,47	11,80	58K	34
03/04/2025	3,69%	0,42	11,80	11,38	11,38	12,40	140K	86
02/04/2025	-2,65%	-0,31	11,38	11,53	11,38	11,58	28K	22
01/04/2025	-0,34%	-0,04	11,69	11,73	11,66	11,74	39K	21
31/03/2025	1,21%	0,14	11,73	11,60	11,42	11,77	56K	27
28/03/2025	-2,36%	-0,28	11,59	11,86	11,59	11,89	96K	54
27/03/2025	0,08%	0,01	11,87	11,98	11,86	12,09	58K	35
26/03/2025	-1,66%	-0,20	11,86	12,06	11,86	12,08	58K	27
25/03/2025	-0,66%	-0,08	12,06	11,93	11,92	12,23	70K	38
24/03/2025	4,84%	0,56	12,14	11,65	11,65	12,14	76K	57
21/03/2025	-3,02%	-0,36	11,58	12,05	11,58	12,50	57K	36
20/03/2025	-3,94%	-0,49	11,94	12,43	11,94	12,95	153K	83
19/03/2025	-0,08%	-0,01	12,43	12,52	12,17	12,80	180K	73
18/03/2025	-0,08%	-0,01	12,44	12,45	12,16	12,45	47K	29
17/03/2025	2,64%	0,32	12,45	11,90	11,90	12,45	87K	45
14/03/2025	1,51%	0,18	12,13	12,34	12,13	12,50	87K	64
13/03/2025	-1,40%	-0,17	11,95	12,14	11,95	12,36	109K	63
12/03/2025	5,03%	0,58	12,12	11,74	11,65	12,12	82K	56
11/03/2025	-1,79%	-0,21	11,54	11,64	11,25	11,64	46K	39
10/03/2025	-0,42%	-0,05	11,75	11,56	11,56	11,75	104K	23
07/03/2025	8,86%	0,96	11,80	10,80	10,62	11,85	119K	85
06/03/2025	-0,64%	-0,07	10,84	10,73	10,65	11,10	104K	73
05/03/2025	-0,27%	-0,03	10,91	11,00	10,83	11,27	83K	53
28/02/2025	-2,84%	-0,32	10,94	11,54	10,92	11,57	69K	44
27/02/2025	-2,76%	-0,32	11,26	11,64	11,26	11,68	78K	62
26/02/2025	-7,06%	-0,88	11,58	11,81	11,58	12,35	238K	171
25/02/2025	5,50%	0,65	12,46	11,91	11,79	12,51	437K	226
24/02/2025	-7,37%	-0,94	11,81	12,75	11,81	13,00	919K	554
21/02/2025	7,59%	0,90	12,75	12,30	12,28	13,23	712K	436
20/02/2025	-2,55%	-0,31	11,85	12,17	11,85	12,17	45K	32
19/02/2025	-0,08%	-0,01	12,16	12,21	12,16	12,44	33K	24
18/02/2025	-3,79%	-0,48	12,17	12,65	12,17	12,65	33K	20
17/02/2025	2,18%	0,27	12,65	12,51	12,11	12,65	75K	41
14/02/2025	3,17%	0,38	12,38	12,18	12,03	12,39	68K	43
13/02/2025	-1,32%	-0,16	12,00	12,10	11,94	12,20	18K	15
12/02/2025	-1,46%	-0,18	12,16	12,02	12,02	12,18	13K	10
11/02/2025	3,52%	0,42	12,34	12,19	12,07	12,34	32K	20
10/02/2025	0,25%	0,03	11,92	12,04	11,79	12,18	54K	23
07/02/2025	1,89%	0,22	11,89	11,85	11,85	12,05	16K	12
06/02/2025	0,17%	0,02	11,67	11,88	11,56	11,88	26K	19
05/02/2025	-3,72%	-0,45	11,65	12,00	11,59	12,37	119K	67
04/02/2025	3,33%	0,39	12,10	11,48	11,26	12,10	84K	61
03/02/2025	-2,09%	-0,25	11,71	11,67	11,29	11,93	41K	34
31/01/2025	0,00%	0,00	11,96	11,77	11,76	11,96	58K	25
30/01/2025	0,00%	0,00	11,96	11,79	11,62	11,96	122K	71
29/01/2025	8,93%	0,98	11,96	10,73	10,73	11,96	79K	60
28/01/2025	-0,18%	-0,02	10,98	10,97	10,66	11,14	69K	30
27/01/2025	3,29%	0,35	11,00	10,95	10,71	11,01	38K	31
24/01/2025	0,76%	0,08	10,65	10,64	10,62	10,95	72K	32
23/01/2025	-0,56%	-0,06	10,57	10,61	10,36	10,65	17K	13
22/01/2025	2,31%	0,24	10,63	10,39	10,35	10,85	71K	44
21/01/2025	2,77%	0,28	10,39	10,24	10,21	10,42	14K	9
20/01/2025	-4,26%	-0,45	10,11	10,35	10,11	10,55	67K	37
17/01/2025	3,83%	0,39	10,56	10,68	10,37	10,68	27K	21
16/01/2025	-3,60%	-0,38	10,17	10,50	10,10	10,68	69K	54
15/01/2025	4,56%	0,46	10,55	10,46	10,15	10,65	51K	41
14/01/2025	3,28%	0,32	10,09	9,95	9,78	10,09	31K	29
13/01/2025	-2,01%	-0,20	9,77	10,08	9,77	10,28	20K	19
10/01/2025	-0,80%	-0,08	9,97	10,00	9,70	10,21	48K	29
09/01/2025	-2,33%	-0,24	10,05	10,30	9,80	10,30	123K	53
08/01/2025	0,39%	0,04	10,29	10,30	10,29	10,46	26K	22
07/01/2025	-1,73%	-0,18	10,25	10,45	10,23	10,68	70K	41
06/01/2025	4,30%	0,43	10,43	10,08	10,08	10,43	52K	43
03/01/2025	-4,49%	-0,47	10,00	10,26	10,00	10,87	106K	46
02/01/2025	-	-	10,47	10,86	10,31	10,86	103K	83

Date,Open,High,Low,Close,Volume
17-Jul-25,10.90,11.00,10.37,11.00,153582
16-Jul-25,10.93,10.93,10.75,10.90,34715
15-Jul-25,10.80,11.06,10.79,10.98,126013
14-Jul-25,10.80,10.82,10.67,10.80,61256
11-Jul-25,11.19,11.24,10.82,10.82,179431
10-Jul-25,11.05,11.14,10.82,11.10,88853
09-Jul-25,11.71,11.71,11.27,11.27,153290
08-Jul-25,11.80,12.00,11.65,11.72,67263
07-Jul-25,11.80,11.84,11.75,11.80,42449
04-Jul-25,12.00,12.00,11.92,11.99,26382
03-Jul-25,11.89,12.23,11.68,11.91,53872
02-Jul-25,11.85,11.97,11.56,11.77,98521
01-Jul-25,12.25,12.28,11.86,11.89,69535
27-Jun-25,11.97,12.00,11.95,12.00,9573
26-Jun-25,11.91,12.05,11.80,12.03,22683
25-Jun-25,12.00,12.00,11.84,11.84,5953
24-Jun-25,12.20,12.24,11.93,11.93,21884
23-Jun-25,12.11,12.35,11.99,12.24,49666
20-Jun-25,12.19,12.26,12.10,12.15,35277
18-Jun-25,12.39,12.39,12.17,12.17,23351
17-Jun-25,12.26,12.41,12.26,12.39,29588
16-Jun-25,12.49,12.50,12.22,12.25,61585
13-Jun-25,12.24,12.39,12.22,12.34,22215
12-Jun-25,12.19,12.44,12.19,12.20,46665
11-Jun-25,12.25,12.55,12.13,12.35,75663
10-Jun-25,12.16,12.40,12.13,12.13,55228
09-Jun-25,12.34,12.34,12.12,12.16,34091
06-Jun-25,12.29,12.41,12.26,12.26,25913
05-Jun-25,12.42,12.44,12.25,12.37,35820
04-Jun-25,12.35,12.61,12.35,12.42,42386
03-Jun-25,12.42,12.59,12.30,12.30,33500
02-Jun-25,12.65,12.65,12.58,12.58,10075
30-May-25,12.81,12.81,12.42,12.64,38960
29-May-25,12.55,12.82,12.36,12.82,38839
28-May-25,12.66,12.97,12.53,12.62,47413
27-May-25,12.65,13.08,12.65,12.83,80458
26-May-25,12.43,12.80,12.43,12.63,29070
23-May-25,12.47,12.88,12.21,12.25,95214
22-May-25,12.60,12.99,12.60,12.74,26897
21-May-25,12.95,12.99,12.39,12.69,30445
20-May-25,12.56,12.88,12.43,12.88,64441
19-May-25,12.35,12.75,12.21,12.44,96098
16-May-25,12.20,12.39,12.18,12.21,33074
15-May-25,12.40,12.50,12.14,12.14,40777
14-May-25,12.28,12.40,12.04,12.40,42927
13-May-25,12.19,12.40,12.12,12.12,67845
12-May-25,12.48,12.48,12.00,12.00,38864
09-May-25,12.50,12.58,12.27,12.48,49993
08-May-25,12.47,12.55,12.16,12.30,48544
07-May-25,12.23,12.30,12.15,12.15,14675
06-May-25,12.45,12.75,12.24,12.36,26099
05-May-25,12.16,12.39,12.05,12.24,20809
02-May-25,12.04,12.33,11.93,12.33,23204
30-Apr-25,12.08,12.29,11.71,12.24,73904
29-Apr-25,12.30,12.32,11.95,11.95,55562
28-Apr-25,12.21,12.84,12.12,12.12,192795
25-Apr-25,12.07,12.41,11.87,12.00,146147
24-Apr-25,12.15,12.49,12.15,12.15,63858
23-Apr-25,12.06,12.15,12.03,12.05,38660
22-Apr-25,12.00,12.25,11.59,12.18,32492
17-Apr-25,12.00,12.13,11.46,12.00,48045
16-Apr-25,11.48,12.00,11.47,12.00,17357
15-Apr-25,11.69,11.88,11.60,11.60,9372
14-Apr-25,11.50,11.58,11.24,11.44,51342
11-Apr-25,11.39,11.57,11.29,11.57,27487
10-Apr-25,11.36,11.36,11.10,11.22,48125
09-Apr-25,11.17,11.87,11.17,11.36,85194
08-Apr-25,11.81,11.81,11.22,11.33,71042
07-Apr-25,11.50,12.00,11.39,11.85,46891
04-Apr-25,11.80,11.80,11.47,11.60,58299
03-Apr-25,11.38,12.40,11.38,11.80,139932
02-Apr-25,11.53,11.58,11.38,11.38,27525
01-Apr-25,11.73,11.74,11.66,11.69,38580
31-Mar-25,11.60,11.77,11.42,11.73,55572
28-Mar-25,11.86,11.89,11.59,11.59,96388
27-Mar-25,11.98,12.09,11.86,11.87,58281
26-Mar-25,12.06,12.08,11.86,11.86,58387
25-Mar-25,11.93,12.23,11.92,12.06,70236
24-Mar-25,11.65,12.14,11.65,12.14,76100
21-Mar-25,12.05,12.50,11.58,11.58,57419
20-Mar-25,12.43,12.95,11.94,11.94,153235
19-Mar-25,12.52,12.80,12.17,12.43,180313
18-Mar-25,12.45,12.45,12.16,12.44,46925
17-Mar-25,11.90,12.45,11.90,12.45,87000
14-Mar-25,12.34,12.50,12.13,12.13,86574
13-Mar-25,12.14,12.36,11.95,11.95,108574
12-Mar-25,11.74,12.12,11.65,12.12,81880
11-Mar-25,11.64,11.64,11.25,11.54,45636
10-Mar-25,11.56,11.75,11.56,11.75,103926
07-Mar-25,10.80,11.85,10.62,11.80,118808
06-Mar-25,10.73,11.10,10.65,10.84,104192
05-Mar-25,11.00,11.27,10.83,10.91,82745
28-Feb-25,11.54,11.57,10.92,10.94,69267
27-Feb-25,11.64,11.68,11.26,11.26,78147
26-Feb-25,11.81,12.35,11.58,11.58,238197
25-Feb-25,11.91,12.51,11.79,12.46,437393
24-Feb-25,12.75,13.00,11.81,11.81,918946
21-Feb-25,12.30,13.23,12.28,12.75,711998
20-Feb-25,12.17,12.17,11.85,11.85,44508
19-Feb-25,12.21,12.44,12.16,12.16,33178
18-Feb-25,12.65,12.65,12.17,12.17,33429
17-Feb-25,12.51,12.65,12.11,12.65,74665
14-Feb-25,12.18,12.39,12.03,12.38,68473
13-Feb-25,12.10,12.20,11.94,12.00,18127
12-Feb-25,12.02,12.18,12.02,12.16,13352
11-Feb-25,12.19,12.34,12.07,12.34,31930
10-Feb-25,12.04,12.18,11.79,11.92,53743
07-Feb-25,11.85,12.05,11.85,11.89,15507
06-Feb-25,11.88,11.88,11.56,11.67,25683
05-Feb-25,12.00,12.37,11.59,11.65,118877
04-Feb-25,11.48,12.10,11.26,12.10,83568
03-Feb-25,11.67,11.93,11.29,11.71,40646
31-Jan-25,11.77,11.96,11.76,11.96,57998
30-Jan-25,11.79,11.96,11.62,11.96,121667
29-Jan-25,10.73,11.96,10.73,11.96,79440
28-Jan-25,10.97,11.14,10.66,10.98,68506
27-Jan-25,10.95,11.01,10.71,11.00,38350
24-Jan-25,10.64,10.95,10.62,10.65,72256
23-Jan-25,10.61,10.65,10.36,10.57,16779
22-Jan-25,10.39,10.85,10.35,10.63,70993
21-Jan-25,10.24,10.42,10.21,10.39,14414
20-Jan-25,10.35,10.55,10.11,10.11,66606
17-Jan-25,10.68,10.68,10.37,10.56,27425
16-Jan-25,10.50,10.68,10.10,10.17,68804
15-Jan-25,10.46,10.65,10.15,10.55,51237
14-Jan-25,9.95,10.09,9.78,10.09,30637
13-Jan-25,10.08,10.28,9.77,9.77,20035
10-Jan-25,10.00,10.21,9.70,9.97,47752
09-Jan-25,10.30,10.30,9.80,10.05,123120
08-Jan-25,10.30,10.46,10.29,10.29,25882
07-Jan-25,10.45,10.68,10.23,10.25,70500
06-Jan-25,10.08,10.43,10.08,10.43,51710
03-Jan-25,10.26,10.87,10.00,10.00,106002
02-Jan-25,10.86,10.86,10.31,10.47,102930

*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