Cotação atual, histórico e gráfico do papel: ENGI4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
19-May-22,7.50,7.56,7.38,7.56,46314
18-May-22,7.60,7.68,7.32,7.32,93474
17-May-22,7.60,7.77,7.60,7.60,72053
16-May-22,7.68,7.72,7.50,7.50,79179
13-May-22,7.60,7.77,7.58,7.60,72812
12-May-22,7.39,7.60,7.39,7.50,119106
11-May-22,7.58,7.66,7.39,7.39,231567
10-May-22,7.86,7.95,7.55,7.55,67712
09-May-22,7.60,7.95,7.51,7.95,980345
06-May-22,7.74,7.74,7.55,7.60,42002
05-May-22,7.76,8.00,7.56,7.74,50388
04-May-22,7.44,7.77,7.41,7.77,319672
03-May-22,7.91,7.91,7.63,7.63,86048
02-May-22,8.04,8.08,7.91,7.91,99509
29-Apr-22,8.11,8.11,7.91,8.05,57957
28-Apr-22,8.18,8.24,8.00,8.00,72153
27-Apr-22,8.17,8.24,8.07,8.19,122044
26-Apr-22,8.27,8.27,8.02,8.24,181735
25-Apr-22,7.88,8.28,7.88,8.28,83551
22-Apr-22,7.85,7.96,7.85,7.85,30814
20-Apr-22,7.90,8.00,7.82,7.82,65277
19-Apr-22,7.91,7.99,7.77,7.97,184785
18-Apr-22,7.81,8.04,7.81,8.03,81288
14-Apr-22,8.05,8.05,7.83,7.88,61616
13-Apr-22,8.00,8.08,7.90,8.07,58462
12-Apr-22,8.09,8.19,7.70,8.07,116739
11-Apr-22,7.94,8.10,7.90,8.04,189445
08-Apr-22,8.07,8.07,7.93,7.95,130254
07-Apr-22,8.10,8.12,8.00,8.04,49794
06-Apr-22,7.99,8.15,7.90,8.13,135817
05-Apr-22,8.55,8.55,8.01,8.01,240321
04-Apr-22,8.52,8.60,8.20,8.32,351395
01-Apr-22,8.21,8.62,8.13,8.62,461416
31-Mar-22,8.10,8.26,8.03,8.20,228599
30-Mar-22,8.04,8.16,7.85,8.05,280409
29-Mar-22,7.72,8.04,7.72,8.04,338213
28-Mar-22,7.60,7.75,7.56,7.72,102265
25-Mar-22,7.67,7.83,7.62,7.62,160695
24-Mar-22,7.68,7.82,7.64,7.65,238344
23-Mar-22,7.70,7.75,7.65,7.67,151262
22-Mar-22,7.54,7.72,7.53,7.59,298208
21-Mar-22,7.50,7.55,7.40,7.48,110067
18-Mar-22,7.32,7.51,7.25,7.45,458153
17-Mar-22,7.12,7.30,7.12,7.27,184376
16-Mar-22,7.07,7.19,7.05,7.15,70045
15-Mar-22,7.04,7.16,7.03,7.07,107163
14-Mar-22,7.18,7.19,7.01,7.13,80543
11-Mar-22,7.18,7.18,7.05,7.09,68229
10-Mar-22,7.19,7.19,7.00,7.10,250539
09-Mar-22,7.10,7.44,7.07,7.30,191183
08-Mar-22,7.10,7.15,6.90,7.09,186351
07-Mar-22,6.98,7.09,6.91,7.08,203730
04-Mar-22,7.17,7.18,6.98,7.00,275312
03-Mar-22,7.18,7.23,7.00,7.18,282763
02-Mar-22,6.87,7.30,6.87,7.24,110814
25-Feb-22,7.27,7.36,7.05,7.05,162746
24-Feb-22,7.20,7.47,6.90,7.23,266705
23-Feb-22,7.33,7.51,7.33,7.35,251332
22-Feb-22,7.29,7.40,7.29,7.34,208776
21-Feb-22,7.38,7.42,7.25,7.25,191564
18-Feb-22,7.28,7.40,7.22,7.26,270269
17-Feb-22,7.33,7.41,7.19,7.19,111920
16-Feb-22,7.17,7.34,7.17,7.34,221762
15-Feb-22,7.25,7.34,7.14,7.20,321951
14-Feb-22,7.26,7.34,7.18,7.21,67708
11-Feb-22,7.20,7.34,7.12,7.17,225299
10-Feb-22,7.23,7.35,7.15,7.28,58436
09-Feb-22,7.26,7.37,7.16,7.16,116569
08-Feb-22,7.31,7.39,7.18,7.19,65123
07-Feb-22,7.28,7.48,7.10,7.40,286149
04-Feb-22,7.30,7.36,7.25,7.36,95734
03-Feb-22,7.33,7.44,7.28,7.42,210727
02-Feb-22,7.53,7.53,7.26,7.26,111840
01-Feb-22,7.50,7.50,7.16,7.38,267118
31-Jan-22,7.32,7.42,7.19,7.42,282652
28-Jan-22,7.26,7.34,7.01,7.32,139647
27-Jan-22,7.21,7.35,7.18,7.25,161040
26-Jan-22,7.10,7.27,7.10,7.15,300571
25-Jan-22,6.94,7.10,6.90,7.10,166968
24-Jan-22,6.91,7.07,6.80,6.95,87729
21-Jan-22,6.92,6.96,6.75,6.84,283429
20-Jan-22,6.99,7.03,6.83,6.86,235580
19-Jan-22,6.98,7.01,6.85,6.91,144160
18-Jan-22,7.01,7.09,6.85,7.02,197800
17-Jan-22,6.91,7.02,6.91,7.01,74865
14-Jan-22,6.93,7.02,6.85,6.90,51494
13-Jan-22,6.97,7.04,6.91,6.93,50142
12-Jan-22,6.84,7.05,6.79,6.98,170737
11-Jan-22,6.75,6.87,6.70,6.76,73517
10-Jan-22,6.62,6.76,6.59,6.74,132784
07-Jan-22,6.60,6.75,6.52,6.71,99739
06-Jan-22,6.74,6.74,6.60,6.65,178724
05-Jan-22,6.75,6.92,6.72,6.82,80497
04-Jan-22,6.91,6.91,6.64,6.86,202702
03-Jan-22,7.40,7.40,6.87,6.87,1091578
30-Dec-21,7.58,7.67,7.48,7.67,1617343
29-Dec-21,7.58,7.58,7.39,7.49,1196326
28-Dec-21,7.47,7.57,7.40,7.52,574866
27-Dec-21,7.44,7.53,7.30,7.44,818197
23-Dec-21,7.30,7.43,7.20,7.30,569868
22-Dec-21,7.25,7.60,7.17,7.24,467491
21-Dec-21,7.35,7.35,7.00,7.02,112875
20-Dec-21,7.20,7.62,7.17,7.39,121030
17-Dec-21,7.20,7.40,7.20,7.20,24016
16-Dec-21,7.35,7.65,7.20,7.28,34186
15-Dec-21,7.40,7.54,7.35,7.35,99388
14-Dec-21,7.50,7.55,7.35,7.40,33442
13-Dec-21,7.46,7.53,7.31,7.48,103262
10-Dec-21,7.31,7.50,7.17,7.35,81589
09-Dec-21,7.21,7.34,7.11,7.34,97567
08-Dec-21,7.19,7.39,7.17,7.17,51464
07-Dec-21,7.32,7.42,7.15,7.25,59171
06-Dec-21,7.60,7.64,7.15,7.15,279769
03-Dec-21,7.36,7.59,7.36,7.48,134059
02-Dec-21,7.29,7.55,7.17,7.29,216528
01-Dec-21,7.19,7.35,7.11,7.27,209004
30-Nov-21,7.18,7.29,7.15,7.26,190163
29-Nov-21,7.13,7.37,7.11,7.21,328560
26-Nov-21,7.10,7.20,6.98,7.12,60704
25-Nov-21,7.17,7.30,7.08,7.23,198991
24-Nov-21,6.96,7.18,6.96,7.14,226712
23-Nov-21,6.95,7.14,6.92,6.96,210307
22-Nov-21,6.95,7.00,6.65,6.95,96667
19-Nov-21,6.88,7.03,6.85,6.85,64280
18-Nov-21,6.88,6.98,6.80,6.80,37295
17-Nov-21,6.85,6.94,6.76,6.84,233188
16-Nov-21,6.88,7.12,6.85,6.90,346353
12-Nov-21,6.87,7.07,6.87,6.94,226434
11-Nov-21,6.88,7.01,6.87,6.87,184821
10-Nov-21,6.71,6.88,6.71,6.88,167017
09-Nov-21,6.57,6.72,6.56,6.71,75561
08-Nov-21,6.53,6.70,6.52,6.59,32235
05-Nov-21,6.61,6.69,6.40,6.52,118434
04-Nov-21,6.55,6.64,6.47,6.49,121601