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
30/01/2026	1,55%	0,20	13,10	12,80	12,71	13,17	54K	24
29/01/2026	-3,37%	-0,45	12,90	13,35	12,90	13,35	61K	34
28/01/2026	1,21%	0,16	13,35	13,34	13,19	13,35	33K	16
27/01/2026	-0,75%	-0,10	13,19	13,07	13,07	13,35	65K	27
26/01/2026	-0,08%	-0,01	13,29	13,25	13,11	13,40	50K	26
23/01/2026	0,23%	0,03	13,30	13,33	13,22	13,33	33K	24
22/01/2026	0,23%	0,03	13,27	13,28	13,01	13,57	100K	63

21/01/2026	8,88%	1,08	13,24	12,46	12,29	13,24	285K	169
20/01/2026	-1,14%	-0,14	12,16	12,18	12,05	12,40	115K	83
19/01/2026	0,65%	0,08	12,30	12,47	12,20	12,47	31K	16
16/01/2026	0,00%	0,00	12,22	12,15	12,15	12,50	23K	15
15/01/2026	0,16%	0,02	12,22	12,21	12,20	12,37	38K	17
14/01/2026	-0,81%	-0,10	12,20	12,41	12,16	12,77	163K	78
13/01/2026	-2,77%	-0,35	12,30	12,65	12,27	12,65	89K	53
12/01/2026	-1,94%	-0,25	12,65	12,89	12,63	12,92	41K	21
09/01/2026	1,49%	0,19	12,90	12,77	12,76	12,99	35K	19
08/01/2026	3,33%	0,41	12,71	12,50	12,10	12,99	160K	62
07/01/2026	-4,65%	-0,60	12,30	12,81	12,23	12,83	106K	69
06/01/2026	2,38%	0,30	12,90	12,69	12,69	13,28	97K	56
05/01/2026	2,86%	0,35	12,60	12,24	12,24	12,68	30K	24
02/01/2026	-0,81%	-0,10	12,25	12,36	12,19	12,42	25K	18
30/12/2025	1,48%	0,18	12,35	12,30	12,23	12,49	51K	37
29/12/2025	-0,98%	-0,12	12,17	12,35	12,16	12,83	89K	61
26/12/2025	-0,73%	-0,09	12,29	12,39	12,09	12,40	66K	42
23/12/2025	3,60%	0,43	12,38	12,08	12,07	12,38	44K	28
22/12/2025	-4,40%	-0,55	11,95	12,44	11,90	12,44	177K	108
19/12/2025	2,04%	0,25	12,50	12,41	12,35	13,65	531K	134
18/12/2025	-3,47%	-0,44	12,25	12,69	11,69	12,69	224K	63
17/12/2025	-2,38%	-0,31	12,69	13,00	12,35	13,10	194K	93
16/12/2025	-3,35%	-0,45	13,00	13,43	12,80	13,43	52K	37
15/12/2025	2,59%	0,34	13,45	13,03	13,03	13,50	40K	23
12/12/2025	0,85%	0,11	13,11	13,39	13,01	13,40	22K	17
11/12/2025	1,01%	0,13	13,00	12,72	12,72	13,30	69K	35
10/12/2025	-0,23%	-0,03	12,87	12,90	12,82	13,10	21K	15
09/12/2025	0,94%	0,12	12,90	12,70	12,41	13,04	58K	43
08/12/2025	-1,69%	-0,22	12,78	13,01	12,49	13,04	89K	64
05/12/2025	-3,13%	-0,42	13,00	13,58	13,00	13,90	177K	81
04/12/2025	-0,07%	-0,01	13,42	13,50	13,40	13,76	60K	31
03/12/2025	-0,15%	-0,02	13,43	13,53	13,40	13,80	123K	84
02/12/2025	0,15%	0,02	13,45	13,43	13,21	13,50	51K	27
01/12/2025	-0,15%	-0,02	13,43	13,45	13,20	13,80	58K	30
28/11/2025	-7,05%	-1,02	13,45	13,37	13,36	14,47	125K	64
27/11/2025	-0,69%	-0,10	14,47	14,39	14,34	14,77	83K	34
26/11/2025	4,07%	0,57	14,57	13,85	13,66	14,88	221K	96
25/11/2025	-1,82%	-0,26	14,00	14,26	13,53	14,30	286K	169
24/11/2025	2,52%	0,35	14,26	13,91	13,70	14,27	233K	88
21/11/2025	-4,40%	-0,64	13,91	14,72	13,90	14,72	420K	241
19/11/2025	-1,69%	-0,25	14,55	14,86	14,39	14,97	51K	32
18/11/2025	-0,07%	-0,01	14,80	14,54	13,80	14,80	57K	26
17/11/2025	1,09%	0,16	14,81	14,64	14,58	15,05	57K	22
14/11/2025	0,96%	0,14	14,65	14,51	14,26	14,68	29K	17
13/11/2025	1,54%	0,22	14,51	14,00	13,73	14,70	207K	84
12/11/2025	0,99%	0,14	14,29	14,29	13,75	14,29	91K	53
11/11/2025	-1,39%	-0,20	14,15	14,38	14,05	14,39	65K	25
10/11/2025	3,02%	0,42	14,35	14,18	14,18	14,39	34K	21
07/11/2025	-1,62%	-0,23	13,93	14,16	13,73	14,16	40K	19
06/11/2025	-2,61%	-0,38	14,16	14,54	14,15	14,64	90K	29
05/11/2025	1,68%	0,24	14,54	14,32	14,30	14,59	29K	17
04/11/2025	-0,97%	-0,14	14,30	14,56	14,28	14,56	12K	7
03/11/2025	-3,28%	-0,49	14,44	14,76	14,44	14,76	61K	28
31/10/2025	1,08%	0,16	14,93	14,59	14,41	14,93	58K	23
30/10/2025	1,65%	0,24	14,77	14,53	14,31	14,86	39K	16
29/10/2025	1,40%	0,20	14,53	14,60	14,32	14,70	39K	27
28/10/2025	-4,47%	-0,67	14,33	15,22	14,30	15,47	98K	56
27/10/2025	5,63%	0,80	15,00	14,50	13,99	15,00	234K	90
24/10/2025	0,00%	0,00	14,20	14,34	14,20	14,48	95K	37
23/10/2025	3,50%	0,48	14,20	13,85	13,85	14,20	21K	9
22/10/2025	1,63%	0,22	13,72	13,77	13,70	13,89	36K	16
21/10/2025	-4,53%	-0,64	13,50	14,20	13,50	14,30	22K	12
20/10/2025	0,57%	0,08	14,14	13,87	13,73	14,14	71K	34
17/10/2025	7,08%	0,93	14,06	13,25	13,25	14,12	109K	58
16/10/2025	1,31%	0,17	13,13	13,19	13,01	13,40	20K	15
15/10/2025	2,86%	0,36	12,96	12,24	12,24	13,10	72K	34
14/10/2025	3,53%	0,43	12,60	12,04	12,04	12,85	56K	27
13/10/2025	0,25%	0,03	12,17	12,39	12,11	12,40	21K	11
10/10/2025	-1,54%	-0,19	12,14	12,34	12,14	12,50	58K	36
09/10/2025	-1,36%	-0,17	12,33	12,40	12,33	12,47	59K	19
08/10/2025	-2,11%	-0,27	12,50	12,63	12,38	12,80	50K	31
07/10/2025	-2,52%	-0,33	12,77	12,88	12,60	12,88	32K	23
06/10/2025	-0,38%	-0,05	13,10	12,91	12,91	13,10	10K	8
03/10/2025	-1,20%	-0,16	13,15	13,36	13,05	13,37	29K	17
02/10/2025	1,22%	0,16	13,31	13,25	12,85	13,37	29K	19
01/10/2025	-2,38%	-0,32	13,15	13,50	13,15	13,50	74K	37
30/09/2025	-0,59%	-0,08	13,47	13,73	13,26	13,73	86K	29
29/09/2025	0,30%	0,04	13,55	13,72	13,55	13,72	10K	7
26/09/2025	-0,07%	-0,01	13,51	13,29	13,29	13,81	57K	35
25/09/2025	-1,31%	-0,18	13,52	13,70	13,20	13,70	96K	25
24/09/2025	-1,01%	-0,14	13,70	13,84	13,70	14,00	40K	17
23/09/2025	1,76%	0,24	13,84	13,52	13,52	13,99	95K	42
22/09/2025	-2,58%	-0,36	13,60	13,69	13,51	14,04	36K	21
19/09/2025	-0,71%	-0,10	13,96	13,80	13,80	14,21	95K	49
18/09/2025	3,31%	0,45	14,06	13,83	13,83	14,65	347K	140
17/09/2025	-5,62%	-0,81	13,61	14,14	13,61	14,44	161K	58
16/09/2025	-0,28%	-0,04	14,42	14,31	14,13	14,74	164K	65
15/09/2025	1,54%	0,22	14,46	14,52	14,10	14,52	231K	35
12/09/2025	0,64%	0,09	14,24	14,23	14,02	14,25	52K	23
11/09/2025	1,80%	0,25	14,15	14,16	13,90	14,42	114K	52
10/09/2025	2,43%	0,33	13,90	13,49	13,49	14,04	115K	41
09/09/2025	-0,88%	-0,12	13,57	13,30	13,30	13,70	52K	34
08/09/2025	0,96%	0,13	13,69	13,34	13,25	13,79	61K	24
05/09/2025	5,44%	0,70	13,56	13,13	13,13	13,56	127K	51
04/09/2025	-1,46%	-0,19	12,86	13,11	12,85	13,39	136K	79
03/09/2025	-3,33%	-0,45	13,05	13,37	13,05	13,60	97K	57
02/09/2025	-1,24%	-0,17	13,50	13,46	13,32	13,66	57K	20
01/09/2025	-0,22%	-0,03	13,67	13,79	13,45	13,79	29K	17
29/08/2025	2,09%	0,28	13,70	13,11	13,11	13,97	128K	47
28/08/2025	-0,59%	-0,08	13,42	13,50	13,39	13,70	72K	40
27/08/2025	3,05%	0,40	13,50	13,26	13,18	13,50	64K	44
26/08/2025	-2,96%	-0,40	13,10	13,23	13,10	13,50	325K	110
25/08/2025	1,50%	0,20	13,50	13,59	13,29	13,59	81K	35
22/08/2025	3,42%	0,44	13,30	13,14	13,06	13,35	124K	82
21/08/2025	-1,00%	-0,13	12,86	12,82	12,82	13,16	291K	83
20/08/2025	-0,69%	-0,09	12,99	13,29	12,99	13,42	218K	102
19/08/2025	-2,75%	-0,37	13,08	12,83	12,83	13,31	232K	103
18/08/2025	4,51%	0,58	13,45	12,95	12,53	13,45	335K	220
15/08/2025	8,42%	1,00	12,87	11,92	11,37	13,00	214K	129
14/08/2025	0,59%	0,07	11,87	11,90	11,64	12,14	84K	55
13/08/2025	-4,38%	-0,54	11,80	12,15	11,71	12,15	60K	38
12/08/2025	0,00%	0,00	12,34	12,58	12,11	12,69	85K	47
11/08/2025	-1,28%	-0,16	12,34	12,01	12,01	12,57	133K	59
08/08/2025	5,22%	0,62	12,50	12,23	11,94	12,50	102K	61
07/08/2025	-1,82%	-0,22	11,88	12,10	11,54	12,23	119K	73
06/08/2025	6,14%	0,70	12,10	11,36	11,36	12,10	99K	50
05/08/2025	2,52%	0,28	11,40	11,24	11,04	11,53	35K	27
04/08/2025	-1,77%	-0,20	11,12	11,49	11,05	11,55	83K	47
01/08/2025	3,85%	0,42	11,32	11,09	10,99	11,55	156K	71
31/07/2025	0,00%	0,00	10,90	11,06	10,90	11,07	27K	21
30/07/2025	0,37%	0,04	10,90	10,93	10,90	11,40	92K	60
29/07/2025	-1,09%	-0,12	10,86	11,12	10,86	11,19	63K	39
28/07/2025	-0,09%	-0,01	10,98	11,12	10,86	11,12	53K	30
25/07/2025	-0,81%	-0,09	10,99	11,01	10,82	11,22	65K	37
24/07/2025	-3,23%	-0,37	11,08	11,28	11,03	11,28	79K	45
23/07/2025	3,34%	0,37	11,45	10,96	10,79	11,45	168K	107
22/07/2025	-	-	11,08	11,20	10,94	11,22	67K	35

Date,Open,High,Low,Close,Volume
30-Jan-26,12.80,13.17,12.71,13.10,54391
29-Jan-26,13.35,13.35,12.90,12.90,61154
28-Jan-26,13.34,13.35,13.19,13.35,33191
27-Jan-26,13.07,13.35,13.07,13.19,64570
26-Jan-26,13.25,13.40,13.11,13.29,50179
23-Jan-26,13.33,13.33,13.22,13.30,33246
22-Jan-26,13.28,13.57,13.01,13.27,99688
21-Jan-26,12.46,13.24,12.29,13.24,284668
20-Jan-26,12.18,12.40,12.05,12.16,115477
19-Jan-26,12.47,12.47,12.20,12.30,30842
16-Jan-26,12.15,12.50,12.15,12.22,23426
15-Jan-26,12.21,12.37,12.20,12.22,37980
14-Jan-26,12.41,12.77,12.16,12.20,163498
13-Jan-26,12.65,12.65,12.27,12.30,89232
12-Jan-26,12.89,12.92,12.63,12.65,40694
09-Jan-26,12.77,12.99,12.76,12.90,34746
08-Jan-26,12.50,12.99,12.10,12.71,160041
07-Jan-26,12.81,12.83,12.23,12.30,106094
06-Jan-26,12.69,13.28,12.69,12.90,96545
05-Jan-26,12.24,12.68,12.24,12.60,30021
02-Jan-26,12.36,12.42,12.19,12.25,24665
30-Dec-25,12.30,12.49,12.23,12.35,50641
29-Dec-25,12.35,12.83,12.16,12.17,89462
26-Dec-25,12.39,12.40,12.09,12.29,65824
23-Dec-25,12.08,12.38,12.07,12.38,44010
22-Dec-25,12.44,12.44,11.90,11.95,176809
19-Dec-25,12.41,13.65,12.35,12.50,531014
18-Dec-25,12.69,12.69,11.69,12.25,224219
17-Dec-25,13.00,13.10,12.35,12.69,194366
16-Dec-25,13.43,13.43,12.80,13.00,52056
15-Dec-25,13.03,13.50,13.03,13.45,40203
12-Dec-25,13.39,13.40,13.01,13.11,22489
11-Dec-25,12.72,13.30,12.72,13.00,68689
10-Dec-25,12.90,13.10,12.82,12.87,20720
09-Dec-25,12.70,13.04,12.41,12.90,58159
08-Dec-25,13.01,13.04,12.49,12.78,89433
05-Dec-25,13.58,13.90,13.00,13.00,176983
04-Dec-25,13.50,13.76,13.40,13.42,60037
03-Dec-25,13.53,13.80,13.40,13.43,123470
02-Dec-25,13.43,13.50,13.21,13.45,50962
01-Dec-25,13.45,13.80,13.20,13.43,57953
28-Nov-25,13.37,14.47,13.36,13.45,124985
27-Nov-25,14.39,14.77,14.34,14.47,82867
26-Nov-25,13.85,14.88,13.66,14.57,221202
25-Nov-25,14.26,14.30,13.53,14.00,286437
24-Nov-25,13.91,14.27,13.70,14.26,232561
21-Nov-25,14.72,14.72,13.90,13.91,419784
19-Nov-25,14.86,14.97,14.39,14.55,51437
18-Nov-25,14.54,14.80,13.80,14.80,57186
17-Nov-25,14.64,15.05,14.58,14.81,57487
14-Nov-25,14.51,14.68,14.26,14.65,29176
13-Nov-25,14.00,14.70,13.73,14.51,207278
12-Nov-25,14.29,14.29,13.75,14.29,90605
11-Nov-25,14.38,14.39,14.05,14.15,65050
10-Nov-25,14.18,14.39,14.18,14.35,34387
07-Nov-25,14.16,14.16,13.73,13.93,40351
06-Nov-25,14.54,14.64,14.15,14.16,90385
05-Nov-25,14.32,14.59,14.30,14.54,28822
04-Nov-25,14.56,14.56,14.28,14.30,11547
03-Nov-25,14.76,14.76,14.44,14.44,60960
31-Oct-25,14.59,14.93,14.41,14.93,57720
30-Oct-25,14.53,14.86,14.31,14.77,39139
29-Oct-25,14.60,14.70,14.32,14.53,39494
28-Oct-25,15.22,15.47,14.30,14.33,98071
27-Oct-25,14.50,15.00,13.99,15.00,233573
24-Oct-25,14.34,14.48,14.20,14.20,94655
23-Oct-25,13.85,14.20,13.85,14.20,21204
22-Oct-25,13.77,13.89,13.70,13.72,35980
21-Oct-25,14.20,14.30,13.50,13.50,22342
20-Oct-25,13.87,14.14,13.73,14.14,71251
17-Oct-25,13.25,14.12,13.25,14.06,108808
16-Oct-25,13.19,13.40,13.01,13.13,19815
15-Oct-25,12.24,13.10,12.24,12.96,71880
14-Oct-25,12.04,12.85,12.04,12.60,56100
13-Oct-25,12.39,12.40,12.11,12.17,20809
10-Oct-25,12.34,12.50,12.14,12.14,57806
09-Oct-25,12.40,12.47,12.33,12.33,59413
08-Oct-25,12.63,12.80,12.38,12.50,50248
07-Oct-25,12.88,12.88,12.60,12.77,31806
06-Oct-25,12.91,13.10,12.91,13.10,10386
03-Oct-25,13.36,13.37,13.05,13.15,28880
02-Oct-25,13.25,13.37,12.85,13.31,28855
01-Oct-25,13.50,13.50,13.15,13.15,74301
30-Sep-25,13.73,13.73,13.26,13.47,86039
29-Sep-25,13.72,13.72,13.55,13.55,9537
26-Sep-25,13.29,13.81,13.29,13.51,57032
25-Sep-25,13.70,13.70,13.20,13.52,96037
24-Sep-25,13.84,14.00,13.70,13.70,40233
23-Sep-25,13.52,13.99,13.52,13.84,94615
22-Sep-25,13.69,14.04,13.51,13.60,35647
19-Sep-25,13.80,14.21,13.80,13.96,95411
18-Sep-25,13.83,14.65,13.83,14.06,347419
17-Sep-25,14.14,14.44,13.61,13.61,160647
16-Sep-25,14.31,14.74,14.13,14.42,163714
15-Sep-25,14.52,14.52,14.10,14.46,230510
12-Sep-25,14.23,14.25,14.02,14.24,52446
11-Sep-25,14.16,14.42,13.90,14.15,113794
10-Sep-25,13.49,14.04,13.49,13.90,114539
09-Sep-25,13.30,13.70,13.30,13.57,51531
08-Sep-25,13.34,13.79,13.25,13.69,61178
05-Sep-25,13.13,13.56,13.13,13.56,126823
04-Sep-25,13.11,13.39,12.85,12.86,136500
03-Sep-25,13.37,13.60,13.05,13.05,97247
02-Sep-25,13.46,13.66,13.32,13.50,56510
01-Sep-25,13.79,13.79,13.45,13.67,28567
29-Aug-25,13.11,13.97,13.11,13.70,127705
28-Aug-25,13.50,13.70,13.39,13.42,72015
27-Aug-25,13.26,13.50,13.18,13.50,63928
26-Aug-25,13.23,13.50,13.10,13.10,324942
25-Aug-25,13.59,13.59,13.29,13.50,80679
22-Aug-25,13.14,13.35,13.06,13.30,124316
21-Aug-25,12.82,13.16,12.82,12.86,291360
20-Aug-25,13.29,13.42,12.99,12.99,218439
19-Aug-25,12.83,13.31,12.83,13.08,232355
18-Aug-25,12.95,13.45,12.53,13.45,334759
15-Aug-25,11.92,13.00,11.37,12.87,214229
14-Aug-25,11.90,12.14,11.64,11.87,84328
13-Aug-25,12.15,12.15,11.71,11.80,59641
12-Aug-25,12.58,12.69,12.11,12.34,84650
11-Aug-25,12.01,12.57,12.01,12.34,133205
08-Aug-25,12.23,12.50,11.94,12.50,101993
07-Aug-25,12.10,12.23,11.54,11.88,118582
06-Aug-25,11.36,12.10,11.36,12.10,98645
05-Aug-25,11.24,11.53,11.04,11.40,35235
04-Aug-25,11.49,11.55,11.05,11.12,82788
01-Aug-25,11.09,11.55,10.99,11.32,155691
31-Jul-25,11.06,11.07,10.90,10.90,27386
30-Jul-25,10.93,11.40,10.90,10.90,91948
29-Jul-25,11.12,11.19,10.86,10.86,62843
28-Jul-25,11.12,11.12,10.86,10.98,52709
25-Jul-25,11.01,11.22,10.82,10.99,64519
24-Jul-25,11.28,11.28,11.03,11.08,79465
23-Jul-25,10.96,11.45,10.79,11.45,168359
22-Jul-25,11.20,11.22,10.94,11.08,67453

*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