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
05-Aug-21,6.99,7.08,6.81,6.81,146982
04-Aug-21,7.00,7.08,6.90,7.03,88988
03-Aug-21,7.00,7.15,6.92,7.03,141543
02-Aug-21,7.00,7.06,6.87,7.00,132487
30-Jul-21,7.07,7.07,6.75,6.89,420914
29-Jul-21,7.17,7.17,7.04,7.06,134322
28-Jul-21,7.18,7.24,7.06,7.11,105942
27-Jul-21,7.09,7.20,7.06,7.15,51316
26-Jul-21,7.13,7.21,7.09,7.10,120434
23-Jul-21,7.25,7.25,7.09,7.09,177783
22-Jul-21,7.15,7.28,7.09,7.24,130166
21-Jul-21,7.14,7.19,7.08,7.11,69350
20-Jul-21,7.09,7.17,7.07,7.07,186103
19-Jul-21,7.10,7.15,7.00,7.08,341872
16-Jul-21,7.12,7.17,7.05,7.05,209733
15-Jul-21,7.22,7.23,7.05,7.05,537780
14-Jul-21,7.28,7.36,7.20,7.22,56626
13-Jul-21,7.22,7.28,7.11,7.21,380261
12-Jul-21,7.10,7.26,7.10,7.26,80729
08-Jul-21,7.21,7.21,7.06,7.06,157972
07-Jul-21,7.25,7.29,7.13,7.28,62159
06-Jul-21,7.16,7.29,7.03,7.20,416415
05-Jul-21,7.24,7.28,7.14,7.21,54775
02-Jul-21,7.14,7.22,7.13,7.18,76769
01-Jul-21,7.31,7.31,7.12,7.13,230368
30-Jun-21,7.35,7.35,7.13,7.31,241171
29-Jun-21,7.29,7.35,7.14,7.35,220069
28-Jun-21,7.35,7.35,7.10,7.30,181029
25-Jun-21,7.39,7.41,7.14,7.28,310837
24-Jun-21,7.36,7.44,7.29,7.38,93693
23-Jun-21,7.50,7.59,7.30,7.36,210046
22-Jun-21,7.30,7.53,7.22,7.50,211125
21-Jun-21,7.43,7.49,7.20,7.33,208246
18-Jun-21,7.40,7.47,7.13,7.35,322373
17-Jun-21,7.40,7.65,7.30,7.40,114942
16-Jun-21,7.60,7.65,7.35,7.39,221238
15-Jun-21,7.60,7.72,7.55,7.64,211700
14-Jun-21,7.55,7.75,7.55,7.69,261875
11-Jun-21,7.54,7.56,7.39,7.48,221859
10-Jun-21,7.59,7.69,7.50,7.54,115777
09-Jun-21,7.75,7.75,7.48,7.59,228279
08-Jun-21,7.50,7.75,7.50,7.71,455350
07-Jun-21,7.28,7.64,7.28,7.55,403745
04-Jun-21,7.36,7.39,7.23,7.36,182441
02-Jun-21,7.45,7.50,7.34,7.40,229667
01-Jun-21,7.31,7.48,7.19,7.37,274405
31-May-21,7.41,7.47,7.20,7.20,620275
28-May-21,7.35,7.53,7.27,7.47,352090
27-May-21,7.30,7.40,7.18,7.39,384890
26-May-21,7.24,7.36,7.18,7.27,104445
25-May-21,7.25,7.36,7.18,7.29,157900
24-May-21,7.28,7.35,7.15,7.30,187322
21-May-21,7.30,7.30,7.20,7.24,78526
20-May-21,7.28,7.29,7.20,7.28,129396
19-May-21,7.10,7.29,7.08,7.14,269610
18-May-21,7.22,7.22,7.09,7.10,92868
17-May-21,7.00,7.28,6.97,7.22,431941
14-May-21,7.12,7.24,7.10,7.11,538964
13-May-21,6.93,7.14,6.90,7.10,419381
12-May-21,7.05,7.05,6.80,6.80,443999
11-May-21,7.00,7.05,6.95,7.04,207738
10-May-21,7.19,7.27,7.00,7.00,375197
07-May-21,7.04,7.19,7.00,7.19,319884
06-May-21,7.08,7.08,6.94,6.95,169900
05-May-21,6.99,7.09,6.96,7.08,186563
04-May-21,7.04,7.04,6.92,6.97,194976
03-May-21,7.07,7.22,6.99,7.01,551848
30-Apr-21,7.29,7.29,7.04,7.05,252215
29-Apr-21,7.22,7.29,7.15,7.26,173295
28-Apr-21,7.15,7.24,7.06,7.16,196015
27-Apr-21,7.04,7.28,7.04,7.07,751894
26-Apr-21,7.13,7.14,6.96,7.01,500194
23-Apr-21,7.05,7.14,6.95,7.14,271004
22-Apr-21,7.19,7.20,7.05,7.05,268737
20-Apr-21,7.13,7.23,7.06,7.19,192517
19-Apr-21,7.08,7.18,6.99,7.10,414318
16-Apr-21,7.03,7.10,6.87,7.00,519888
15-Apr-21,6.98,7.06,6.89,7.00,311665
14-Apr-21,7.08,7.08,6.91,6.98,577355
13-Apr-21,7.06,7.07,6.88,7.07,1012792
12-Apr-21,7.00,7.12,6.92,7.02,321744
09-Apr-21,7.06,7.06,6.89,6.94,319354
08-Apr-21,7.19,7.19,6.95,7.01,807119
07-Apr-21,7.12,7.18,7.00,7.00,975361
06-Apr-21,7.10,7.26,7.07,7.23,184317
05-Apr-21,7.14,7.22,7.08,7.10,175292
01-Apr-21,7.33,7.33,7.07,7.13,418836
31-Mar-21,7.21,7.35,7.04,7.33,855610
30-Mar-21,7.14,7.27,7.03,7.22,401277
29-Mar-21,7.18,7.25,7.01,7.12,282087
26-Mar-21,7.21,7.25,7.05,7.18,273205
25-Mar-21,6.80,7.28,6.74,7.21,685949
24-Mar-21,7.26,7.26,6.82,6.84,527750
23-Mar-21,7.32,7.32,7.14,7.20,464449
22-Mar-21,7.49,7.49,7.13,7.30,867575
19-Mar-21,7.55,7.80,7.55,7.80,1596432
18-Mar-21,7.54,7.61,7.46,7.50,1079790
17-Mar-21,7.30,7.62,7.30,7.54,1040818
16-Mar-21,7.35,7.49,7.23,7.34,1286057
15-Mar-21,7.24,7.50,7.16,7.36,714425
12-Mar-21,7.14,7.35,7.05,7.15,795664
11-Mar-21,6.99,7.30,6.99,7.02,215458
10-Mar-21,6.82,6.98,6.75,6.97,440839
09-Mar-21,6.70,6.88,6.60,6.66,154313
08-Mar-21,6.96,7.14,6.64,6.66,731802
05-Mar-21,7.04,7.13,6.91,6.96,294547
04-Mar-21,7.06,7.31,6.98,7.10,296142
03-Mar-21,7.20,7.20,6.60,6.98,400946
02-Mar-21,6.63,6.98,6.39,6.98,441035
01-Mar-21,6.88,6.98,6.65,6.65,309388
26-Feb-21,7.10,7.15,6.75,6.85,186177
25-Feb-21,7.18,7.22,6.95,6.95,580363
24-Feb-21,7.24,7.47,7.12,7.12,367370
23-Feb-21,7.10,7.28,7.10,7.24,425442
22-Feb-21,7.64,7.64,7.07,7.15,603005
19-Feb-21,7.62,7.65,7.55,7.58,255324
18-Feb-21,7.79,7.80,7.52,7.54,359098
17-Feb-21,7.78,7.87,7.66,7.67,443036
12-Feb-21,8.01,8.08,7.22,7.95,1657880
11-Feb-21,8.10,8.13,8.02,8.02,110704
10-Feb-21,8.12,8.12,7.92,8.04,331792
09-Feb-21,8.06,8.34,7.98,8.12,410512
08-Feb-21,8.14,8.21,8.04,8.17,226778
05-Feb-21,8.17,8.18,8.04,8.05,174400
04-Feb-21,8.30,8.33,8.06,8.06,313966
03-Feb-21,8.27,8.39,8.20,8.39,431258
02-Feb-21,8.08,8.31,8.05,8.10,319349
01-Feb-21,8.16,8.16,7.90,7.98,420156
29-Jan-21,8.30,8.36,8.00,8.00,280044
28-Jan-21,8.18,8.32,8.04,8.32,459084
27-Jan-21,7.88,8.30,7.88,8.02,558663
26-Jan-21,8.00,8.33,7.88,7.88,654399
22-Jan-21,7.87,8.07,7.77,8.07,207455
21-Jan-21,8.10,8.11,7.78,7.91,390185