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
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	1,68%	0,25	15,14	14,85	14,85	15,20	56K	23
06/10/2023	-1,33%	-0,20	14,89	15,08	14,87	15,08	114K	72
05/10/2023	0,33%	0,05	15,09	14,88	14,87	15,09	60K	35
04/10/2023	1,01%	0,15	15,04	15,11	14,90	15,11	22K	13
03/10/2023	-0,80%	-0,12	14,89	15,01	14,81	15,10	135K	67
02/10/2023	-0,13%	-0,02	15,01	15,03	14,80	15,20	51K	30
29/09/2023	-2,15%	-0,33	15,03	15,51	14,98	15,52	71K	39
28/09/2023	0,85%	0,13	15,36	15,38	15,21	15,50	31K	16
27/09/2023	-1,49%	-0,23	15,23	15,46	15,23	15,56	46K	27
26/09/2023	-2,15%	-0,34	15,46	15,45	15,26	15,73	89K	32
25/09/2023	1,28%	0,20	15,80	15,74	15,51	15,80	99K	53
22/09/2023	2,83%	0,43	15,60	15,46	15,16	15,80	120K	52
21/09/2023	-3,99%	-0,63	15,17	15,79	15,15	15,79	40K	18
20/09/2023	1,02%	0,16	15,80	15,87	15,70	15,99	44K	21
19/09/2023	-1,26%	-0,20	15,64	15,90	15,30	16,13	110K	48
18/09/2023	2,59%	0,40	15,84	15,79	15,38	15,89	131K	45
15/09/2023	-0,39%	-0,06	15,44	15,50	15,21	15,74	128K	55
14/09/2023	0,71%	0,11	15,50	15,39	15,33	15,50	103K	67
13/09/2023	0,26%	0,04	15,39	15,31	15,31	15,39	68K	37
12/09/2023	-0,32%	-0,05	15,35	15,18	15,18	15,63	163K	70
11/09/2023	5,05%	0,74	15,40	14,67	14,51	15,41	59K	31
08/09/2023	-0,95%	-0,14	14,66	14,77	14,40	15,33	69K	35
06/09/2023	-1,00%	-0,15	14,80	14,94	14,80	14,95	77K	45
05/09/2023	-2,29%	-0,35	14,95	15,04	14,95	15,04	23K	13
04/09/2023	-0,20%	-0,03	15,30	15,32	15,11	15,35	67K	38
01/09/2023	2,13%	0,32	15,33	15,05	15,04	15,47	49K	17
31/08/2023	-1,44%	-0,22	15,01	15,35	15,01	15,35	20K	13
30/08/2023	-0,78%	-0,12	15,23	15,48	15,15	15,49	26K	17
29/08/2023	2,06%	0,31	15,35	15,21	14,82	15,51	92K	54
28/08/2023	-1,64%	-0,25	15,04	15,56	14,97	15,70	58K	31
25/08/2023	-2,86%	-0,45	15,29	16,00	15,29	16,00	36K	22
24/08/2023	0,00%	0,00	15,74	15,77	15,44	15,87	72K	27
23/08/2023	-1,99%	-0,32	15,74	15,80	15,67	15,91	54K	27
22/08/2023	0,44%	0,07	16,06	15,65	15,65	16,08	144K	44
21/08/2023	-0,62%	-0,10	15,99	16,00	15,40	16,15	175K	59
18/08/2023	-1,53%	-0,25	16,09	16,12	15,51	16,12	231K	60
17/08/2023	11,46%	1,68	16,34	14,68	14,68	16,38	455K	265
16/08/2023	-0,95%	-0,14	14,66	14,68	14,11	14,85	121K	56
15/08/2023	-0,60%	-0,09	14,80	14,99	14,77	15,05	79K	46
14/08/2023	2,55%	0,37	14,89	14,78	14,77	14,99	83K	29
11/08/2023	-2,09%	-0,31	14,52	14,66	14,00	15,10	167K	64
10/08/2023	1,58%	0,23	14,83	14,82	14,70	14,84	40K	20
09/08/2023	0,55%	0,08	14,60	14,50	14,30	14,74	97K	46
08/08/2023	0,62%	0,09	14,52	14,42	14,42	14,58	13K	9
07/08/2023	-1,64%	-0,24	14,43	14,46	14,34	14,90	59K	33
04/08/2023	-0,74%	-0,11	14,67	14,76	14,63	14,78	41K	25
03/08/2023	-0,07%	-0,01	14,78	14,80	14,60	14,97	101K	47
02/08/2023	-1,27%	-0,19	14,79	15,08	14,62	15,10	56K	29
01/08/2023	-0,79%	-0,12	14,98	14,96	14,80	15,04	54K	28
31/07/2023	0,00%	0,00	15,10	15,31	15,10	15,31	33K	17
28/07/2023	1,55%	0,23	15,10	15,02	14,94	15,10	26K	14
27/07/2023	-1,59%	-0,24	14,87	15,09	14,87	15,10	17K	9
26/07/2023	0,87%	0,13	15,11	14,85	14,85	15,25	42K	28
25/07/2023	2,60%	0,38	14,98	14,79	14,79	15,14	43K	29
24/07/2023	1,25%	0,18	14,60	14,41	14,12	14,80	65K	31
21/07/2023	0,98%	0,14	14,42	14,38	14,38	14,66	32K	21
20/07/2023	0,28%	0,04	14,28	14,91	14,01	14,91	69K	38
19/07/2023	-2,67%	-0,39	14,24	14,50	14,24	14,50	50K	26
18/07/2023	-1,61%	-0,24	14,63	14,70	14,40	14,94	79K	39
17/07/2023	0,41%	0,06	14,87	14,88	14,87	14,90	40K	20
14/07/2023	0,75%	0,11	14,81	14,70	14,69	14,81	37K	18
13/07/2023	-0,68%	-0,10	14,70	14,81	14,41	15,55	227K	81
12/07/2023	2,42%	0,35	14,80	14,46	14,46	14,80	18K	11
11/07/2023	-3,22%	-0,48	14,45	14,71	14,26	14,71	78K	30
10/07/2023	-0,67%	-0,10	14,93	15,03	14,79	15,18	74K	44
07/07/2023	1,21%	0,18	15,03	14,84	14,72	15,14	116K	54
06/07/2023	0,34%	0,05	14,85	14,71	14,40	14,85	76K	42
05/07/2023	0,54%	0,08	14,80	14,90	14,80	15,20	78K	37
04/07/2023	-1,01%	-0,15	14,72	14,80	14,58	14,87	70K	25
03/07/2023	2,06%	0,30	14,87	14,37	14,37	15,19	137K	62
30/06/2023	7,13%	0,97	14,57	13,88	13,88	14,70	98K	64
29/06/2023	-1,95%	-0,27	13,60	13,86	13,55	15,24	250K	104
28/06/2023	1,17%	0,16	13,87	13,71	13,61	14,04	26K	15
27/06/2023	-0,44%	-0,06	13,71	14,17	13,49	14,17	30K	18
26/06/2023	-0,43%	-0,06	13,77	13,83	13,48	13,89	62K	36
23/06/2023	4,06%	0,54	13,83	13,28	13,28	14,40	212K	125
22/06/2023	-3,20%	-0,44	13,29	13,76	13,17	13,76	146K	72
21/06/2023	-2,07%	-0,29	13,73	13,81	13,39	13,95	67K	45
20/06/2023	6,94%	0,91	14,02	13,10	13,04	14,02	202K	124
19/06/2023	1,55%	0,20	13,11	12,91	12,62	13,11	120K	69
16/06/2023	-3,51%	-0,47	12,91	13,30	12,91	13,37	163K	113
15/06/2023	0,75%	0,10	13,38	13,37	13,28	13,38	147K	62
14/06/2023	2,15%	0,28	13,28	13,00	12,99	13,38	156K	88
13/06/2023	-5,18%	-0,71	13,00	13,71	13,00	13,71	352K	94
12/06/2023	3,24%	0,43	13,71	13,54	13,54	14,03	128K	71
09/06/2023	-0,08%	-0,01	13,28	13,49	13,28	13,68	97K	55
07/06/2023	0,68%	0,09	13,29	13,18	12,92	13,50	152K	62
06/06/2023	3,29%	0,42	13,20	12,77	12,77	13,36	244K	160
05/06/2023	-1,31%	-0,17	12,78	12,80	12,70	12,94	91K	52
02/06/2023	2,37%	0,30	12,95	12,69	12,68	13,02	160K	106
01/06/2023	-4,24%	-0,56	12,65	13,00	12,62	13,20	611K	339
31/05/2023	1,62%	0,21	13,21	12,95	12,86	13,25	82K	55
30/05/2023	-0,61%	-0,08	13,00	13,31	12,86	13,31	56K	37
29/05/2023	-2,97%	-0,40	13,08	13,50	13,07	13,50	65K	33
26/05/2023	3,77%	0,49	13,48	13,17	12,98	13,61	180K	117
25/05/2023	-	-	12,99	13,05	12,85	13,05	101K	49

Date,Open,High,Low,Close,Volume
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
06-Oct-23,15.08,15.08,14.87,14.89,113571
05-Oct-23,14.88,15.09,14.87,15.09,59750
04-Oct-23,15.11,15.11,14.90,15.04,22477
03-Oct-23,15.01,15.10,14.81,14.89,134627
02-Oct-23,15.03,15.20,14.80,15.01,51160
29-Sep-23,15.51,15.52,14.98,15.03,71418
28-Sep-23,15.38,15.50,15.21,15.36,30772
27-Sep-23,15.46,15.56,15.23,15.23,46241
26-Sep-23,15.45,15.73,15.26,15.46,88766
25-Sep-23,15.74,15.80,15.51,15.80,98911
22-Sep-23,15.46,15.80,15.16,15.60,119738
21-Sep-23,15.79,15.79,15.15,15.17,39747
20-Sep-23,15.87,15.99,15.70,15.80,44343
19-Sep-23,15.90,16.13,15.30,15.64,110108
18-Sep-23,15.79,15.89,15.38,15.84,130661
15-Sep-23,15.50,15.74,15.21,15.44,127668
14-Sep-23,15.39,15.50,15.33,15.50,103470
13-Sep-23,15.31,15.39,15.31,15.39,67556
12-Sep-23,15.18,15.63,15.18,15.35,162876
11-Sep-23,14.67,15.41,14.51,15.40,59260
08-Sep-23,14.77,15.33,14.40,14.66,69267
06-Sep-23,14.94,14.95,14.80,14.80,77316
05-Sep-23,15.04,15.04,14.95,14.95,22538
04-Sep-23,15.32,15.35,15.11,15.30,67283
01-Sep-23,15.05,15.47,15.04,15.33,48548
31-Aug-23,15.35,15.35,15.01,15.01,19625
30-Aug-23,15.48,15.49,15.15,15.23,25922
29-Aug-23,15.21,15.51,14.82,15.35,91703
28-Aug-23,15.56,15.70,14.97,15.04,57690
25-Aug-23,16.00,16.00,15.29,15.29,35674
24-Aug-23,15.77,15.87,15.44,15.74,72388
23-Aug-23,15.80,15.91,15.67,15.74,53759
22-Aug-23,15.65,16.08,15.65,16.06,144164
21-Aug-23,16.00,16.15,15.40,15.99,175020
18-Aug-23,16.12,16.12,15.51,16.09,231233
17-Aug-23,14.68,16.38,14.68,16.34,454800
16-Aug-23,14.68,14.85,14.11,14.66,120544
15-Aug-23,14.99,15.05,14.77,14.80,78627
14-Aug-23,14.78,14.99,14.77,14.89,83334
11-Aug-23,14.66,15.10,14.00,14.52,166795
10-Aug-23,14.82,14.84,14.70,14.83,40013
09-Aug-23,14.50,14.74,14.30,14.60,97419
08-Aug-23,14.42,14.58,14.42,14.52,13047
07-Aug-23,14.46,14.90,14.34,14.43,59314
04-Aug-23,14.76,14.78,14.63,14.67,41153
03-Aug-23,14.80,14.97,14.60,14.78,101226
02-Aug-23,15.08,15.10,14.62,14.79,56385
01-Aug-23,14.96,15.04,14.80,14.98,53709
31-Jul-23,15.31,15.31,15.10,15.10,33318
28-Jul-23,15.02,15.10,14.94,15.10,25545
27-Jul-23,15.09,15.10,14.87,14.87,16542
26-Jul-23,14.85,15.25,14.85,15.11,42186
25-Jul-23,14.79,15.14,14.79,14.98,43433
24-Jul-23,14.41,14.80,14.12,14.60,65280
21-Jul-23,14.38,14.66,14.38,14.42,31926
20-Jul-23,14.91,14.91,14.01,14.28,69115
19-Jul-23,14.50,14.50,14.24,14.24,50273
18-Jul-23,14.70,14.94,14.40,14.63,78692
17-Jul-23,14.88,14.90,14.87,14.87,40189
14-Jul-23,14.70,14.81,14.69,14.81,36895
13-Jul-23,14.81,15.55,14.41,14.70,227189
12-Jul-23,14.46,14.80,14.46,14.80,17537
11-Jul-23,14.71,14.71,14.26,14.45,77648
10-Jul-23,15.03,15.18,14.79,14.93,73658
07-Jul-23,14.84,15.14,14.72,15.03,116311
06-Jul-23,14.71,14.85,14.40,14.85,76025
05-Jul-23,14.90,15.20,14.80,14.80,77961
04-Jul-23,14.80,14.87,14.58,14.72,69529
03-Jul-23,14.37,15.19,14.37,14.87,136549
30-Jun-23,13.88,14.70,13.88,14.57,97870
29-Jun-23,13.86,15.24,13.55,13.60,249921
28-Jun-23,13.71,14.04,13.61,13.87,26323
27-Jun-23,14.17,14.17,13.49,13.71,29882
26-Jun-23,13.83,13.89,13.48,13.77,61629
23-Jun-23,13.28,14.40,13.28,13.83,212055
22-Jun-23,13.76,13.76,13.17,13.29,145729
21-Jun-23,13.81,13.95,13.39,13.73,67005
20-Jun-23,13.10,14.02,13.04,14.02,201854
19-Jun-23,12.91,13.11,12.62,13.11,120069
16-Jun-23,13.30,13.37,12.91,12.91,162864
15-Jun-23,13.37,13.38,13.28,13.38,146990
14-Jun-23,13.00,13.38,12.99,13.28,155794
13-Jun-23,13.71,13.71,13.00,13.00,351692
12-Jun-23,13.54,14.03,13.54,13.71,127624
09-Jun-23,13.49,13.68,13.28,13.28,97253
07-Jun-23,13.18,13.50,12.92,13.29,151794
06-Jun-23,12.77,13.36,12.77,13.20,243988
05-Jun-23,12.80,12.94,12.70,12.78,90738
02-Jun-23,12.69,13.02,12.68,12.95,160204
01-Jun-23,13.00,13.20,12.62,12.65,610694
31-May-23,12.95,13.25,12.86,13.21,82308
30-May-23,13.31,13.31,12.86,13.00,55791
29-May-23,13.50,13.50,13.07,13.08,65180
26-May-23,13.17,13.61,12.98,13.48,180029
25-May-23,13.05,13.05,12.85,12.99,100682

*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