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
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	-5,08%	-0,56	10,47	10,86	10,31	10,86	103K	83
30/12/2024	0,73%	0,08	11,03	11,36	10,86	11,36	17K	14
27/12/2024	-0,73%	-0,08	10,95	10,51	10,50	11,02	40K	37
26/12/2024	3,67%	0,39	11,03	10,59	10,45	11,03	160K	122
23/12/2024	2,80%	0,29	10,64	10,36	9,33	10,64	586K	268
20/12/2024	-2,54%	-0,27	10,35	10,40	10,34	10,58	51K	38
19/12/2024	1,43%	0,15	10,62	10,47	10,43	10,63	28K	25
18/12/2024	-2,42%	-0,26	10,47	10,84	10,46	10,88	37K	33
17/12/2024	-2,37%	-0,26	10,73	10,62	10,61	11,07	74K	43
16/12/2024	0,09%	0,01	10,99	11,07	10,64	11,07	53K	31
13/12/2024	-1,79%	-0,20	10,98	11,23	10,98	11,25	31K	27
12/12/2024	-0,27%	-0,03	11,18	11,36	11,01	11,36	29K	24
11/12/2024	1,91%	0,21	11,21	11,26	11,04	11,38	46K	34
10/12/2024	-2,74%	-0,31	11,00	11,36	11,00	11,36	80K	43
09/12/2024	1,53%	0,17	11,31	11,63	11,07	11,63	83K	61
06/12/2024	-1,50%	-0,17	11,14	11,40	10,81	11,47	54K	41
05/12/2024	0,18%	0,02	11,31	11,27	11,27	11,43	20K	17
04/12/2024	-2,34%	-0,27	11,29	11,69	11,29	11,69	46K	38
03/12/2024	0,43%	0,05	11,56	11,51	11,35	11,65	23K	19
02/12/2024	-4,00%	-0,48	11,51	11,38	11,38	11,81	60K	48
29/11/2024	0,00%	0,00	11,99	11,99	11,22	11,99	72K	47
28/11/2024	-0,17%	-0,02	11,99	11,69	11,37	11,99	146K	85
27/11/2024	-4,61%	-0,58	12,01	12,66	12,00	12,66	52K	32
26/11/2024	0,16%	0,02	12,59	12,52	12,42	12,70	43K	22
25/11/2024	0,16%	0,02	12,57	12,28	12,28	12,69	15K	10
22/11/2024	2,28%	0,28	12,55	12,49	12,40	12,55	19K	13
21/11/2024	-1,21%	-0,15	12,27	12,68	12,27	12,70	69K	28
19/11/2024	1,64%	0,20	12,42	12,03	12,03	12,52	17K	14
18/11/2024	-2,94%	-0,37	12,22	12,47	12,22	12,54	31K	19
14/11/2024	2,27%	0,28	12,59	12,16	12,09	12,59	29K	21
13/11/2024	2,84%	0,34	12,31	11,97	11,97	12,50	42K	24
12/11/2024	-1,16%	-0,14	11,97	12,11	11,92	12,20	38K	30
11/11/2024	-1,06%	-0,13	12,11	12,20	12,08	12,30	39K	26
08/11/2024	-2,39%	-0,30	12,24	12,40	12,13	12,50	88K	51
07/11/2024	-3,91%	-0,51	12,54	12,71	12,41	13,06	47K	33
06/11/2024	-1,29%	-0,17	13,05	12,91	12,76	13,14	63K	36
05/11/2024	-0,23%	-0,03	13,22	12,96	12,84	13,23	33K	25
04/11/2024	2,00%	0,26	13,25	12,92	12,91	13,25	55K	34
01/11/2024	1,80%	0,23	12,99	12,80	12,52	12,99	66K	40
31/10/2024	0,08%	0,01	12,76	12,75	12,75	13,10	26K	17
30/10/2024	-0,55%	-0,07	12,75	12,94	12,75	12,98	30K	21
29/10/2024	1,26%	0,16	12,82	12,65	12,59	12,82	32K	20
28/10/2024	0,56%	0,07	12,66	12,89	12,66	12,95	18K	13
25/10/2024	-3,82%	-0,50	12,59	13,00	12,59	13,00	115K	52
24/10/2024	2,43%	0,31	13,09	12,80	12,63	13,09	28K	17
23/10/2024	-1,69%	-0,22	12,78	13,05	12,65	13,05	52K	30
22/10/2024	-1,14%	-0,15	13,00	13,02	12,85	13,02	64K	34
21/10/2024	0,15%	0,02	13,15	13,18	13,02	13,19	22K	17
18/10/2024	0,46%	0,06	13,13	13,22	12,93	13,22	39K	26
17/10/2024	-0,91%	-0,12	13,07	13,17	13,07	13,17	7K	5
16/10/2024	0,08%	0,01	13,19	13,18	13,16	13,29	115K	39
15/10/2024	0,08%	0,01	13,18	13,16	13,16	13,20	34K	13
14/10/2024	0,92%	0,12	13,17	13,06	13,00	13,20	43K	25
11/10/2024	-0,31%	-0,04	13,05	13,09	13,05	13,11	48K	31
10/10/2024	-	-	13,09	13,06	13,06	13,31	25K	15

Date,Open,High,Low,Close,Volume
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
30-Dec-24,11.36,11.36,10.86,11.03,16593
27-Dec-24,10.51,11.02,10.50,10.95,39645
26-Dec-24,10.59,11.03,10.45,11.03,159664
23-Dec-24,10.36,10.64,9.33,10.64,586069
20-Dec-24,10.40,10.58,10.34,10.35,51061
19-Dec-24,10.47,10.63,10.43,10.62,28494
18-Dec-24,10.84,10.88,10.46,10.47,37271
17-Dec-24,10.62,11.07,10.61,10.73,73748
16-Dec-24,11.07,11.07,10.64,10.99,53422
13-Dec-24,11.23,11.25,10.98,10.98,31097
12-Dec-24,11.36,11.36,11.01,11.18,28862
11-Dec-24,11.26,11.38,11.04,11.21,45979
10-Dec-24,11.36,11.36,11.00,11.00,80117
09-Dec-24,11.63,11.63,11.07,11.31,83315
06-Dec-24,11.40,11.47,10.81,11.14,53589
05-Dec-24,11.27,11.43,11.27,11.31,20422
04-Dec-24,11.69,11.69,11.29,11.29,46495
03-Dec-24,11.51,11.65,11.35,11.56,23045
02-Dec-24,11.38,11.81,11.38,11.51,60063
29-Nov-24,11.99,11.99,11.22,11.99,71682
28-Nov-24,11.69,11.99,11.37,11.99,146320
27-Nov-24,12.66,12.66,12.00,12.01,51559
26-Nov-24,12.52,12.70,12.42,12.59,42986
25-Nov-24,12.28,12.69,12.28,12.57,15076
22-Nov-24,12.49,12.55,12.40,12.55,18777
21-Nov-24,12.68,12.70,12.27,12.27,69208
19-Nov-24,12.03,12.52,12.03,12.42,17375
18-Nov-24,12.47,12.54,12.22,12.22,30916
14-Nov-24,12.16,12.59,12.09,12.59,28652
13-Nov-24,11.97,12.50,11.97,12.31,41735
12-Nov-24,12.11,12.20,11.92,11.97,38476
11-Nov-24,12.20,12.30,12.08,12.11,38892
08-Nov-24,12.40,12.50,12.13,12.24,87563
07-Nov-24,12.71,13.06,12.41,12.54,46982
06-Nov-24,12.91,13.14,12.76,13.05,63235
05-Nov-24,12.96,13.23,12.84,13.22,32605
04-Nov-24,12.92,13.25,12.91,13.25,55061
01-Nov-24,12.80,12.99,12.52,12.99,66056
31-Oct-24,12.75,13.10,12.75,12.76,25930
30-Oct-24,12.94,12.98,12.75,12.75,29624
29-Oct-24,12.65,12.82,12.59,12.82,31800
28-Oct-24,12.89,12.95,12.66,12.66,17919
25-Oct-24,13.00,13.00,12.59,12.59,115099
24-Oct-24,12.80,13.09,12.63,13.09,28363
23-Oct-24,13.05,13.05,12.65,12.78,52419
22-Oct-24,13.02,13.02,12.85,13.00,64428
21-Oct-24,13.18,13.19,13.02,13.15,22334
18-Oct-24,13.22,13.22,12.93,13.13,39190
17-Oct-24,13.17,13.17,13.07,13.07,6548
16-Oct-24,13.18,13.29,13.16,13.19,114886
15-Oct-24,13.16,13.20,13.16,13.18,34286
14-Oct-24,13.06,13.20,13.00,13.17,43224
11-Oct-24,13.09,13.11,13.05,13.05,48362
10-Oct-24,13.06,13.31,13.06,13.09,25079

*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