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
29-Apr-25,8.29,8.43,8.29,8.31,10870
28-Apr-25,8.61,8.61,8.09,8.29,152973
25-Apr-25,8.35,8.60,8.04,8.13,378747
24-Apr-25,8.00,8.21,7.98,8.16,144581
23-Apr-25,7.72,7.93,7.72,7.90,45805
22-Apr-25,7.54,7.87,7.50,7.72,53899
17-Apr-25,7.66,7.75,7.56,7.69,54893
16-Apr-25,7.71,7.80,7.69,7.69,30199
15-Apr-25,7.67,7.78,7.58,7.72,23083
14-Apr-25,7.64,7.76,7.47,7.76,70907
11-Apr-25,7.30,7.47,7.30,7.47,72349
10-Apr-25,7.27,7.32,7.18,7.32,76923
09-Apr-25,7.24,7.40,7.10,7.26,127739
08-Apr-25,7.30,7.38,7.25,7.32,135763
07-Apr-25,7.38,7.50,7.22,7.25,123107
04-Apr-25,7.43,7.50,7.31,7.44,58013
03-Apr-25,7.18,7.62,7.18,7.60,238248
02-Apr-25,7.13,7.20,7.09,7.12,74157
01-Apr-25,7.14,7.20,7.07,7.19,36539
31-Mar-25,7.10,7.18,7.07,7.10,115035
28-Mar-25,7.35,7.35,7.15,7.24,93058
27-Mar-25,7.31,7.35,7.21,7.23,92968
26-Mar-25,7.34,7.43,7.22,7.35,75775
25-Mar-25,7.32,7.52,7.28,7.38,61999
24-Mar-25,7.50,7.51,7.21,7.33,142100
21-Mar-25,7.52,7.56,7.50,7.50,50329
20-Mar-25,7.58,7.65,7.40,7.53,84779
19-Mar-25,7.20,7.59,7.20,7.59,114774
18-Mar-25,7.45,7.47,7.26,7.26,68459
17-Mar-25,7.12,7.40,7.09,7.30,155934
14-Mar-25,7.19,7.28,7.05,7.18,175938
13-Mar-25,6.97,7.09,6.93,7.07,129765
12-Mar-25,6.88,6.98,6.88,6.95,125841
11-Mar-25,6.84,6.94,6.79,6.94,134715
10-Mar-25,6.99,6.99,6.83,6.88,46745
07-Mar-25,6.75,6.99,6.72,6.87,223628
06-Mar-25,6.69,6.85,6.66,6.80,104567
05-Mar-25,6.79,6.93,6.67,6.71,137969
28-Feb-25,6.82,6.91,6.78,6.79,190445
27-Feb-25,6.92,6.94,6.81,6.82,186477
26-Feb-25,6.89,7.00,6.81,6.91,448161
25-Feb-25,7.23,7.40,7.17,7.31,722297
24-Feb-25,7.46,7.48,7.17,7.19,1419259
21-Feb-25,7.37,7.58,7.24,7.26,978759
20-Feb-25,7.27,7.27,7.12,7.23,33190
19-Feb-25,7.36,7.43,7.26,7.26,53403
18-Feb-25,7.50,7.50,7.39,7.43,21564
17-Feb-25,7.16,7.60,7.16,7.50,70911
14-Feb-25,7.19,7.53,7.19,7.30,92977
13-Feb-25,7.05,7.20,7.00,7.20,38155
12-Feb-25,7.09,7.14,7.01,7.07,40983
11-Feb-25,7.08,7.26,7.07,7.23,37150
10-Feb-25,7.15,7.24,7.05,7.07,36278
07-Feb-25,7.24,7.35,7.13,7.15,36096
06-Feb-25,7.35,7.37,7.21,7.30,37857
05-Feb-25,7.12,7.32,7.05,7.32,106147
04-Feb-25,7.18,7.25,7.12,7.21,136732
03-Feb-25,6.86,7.36,6.84,7.18,69196
31-Jan-25,7.17,7.17,6.97,6.97,17653
30-Jan-25,6.80,7.17,6.80,7.17,79291
29-Jan-25,6.99,7.03,6.65,6.65,32173
28-Jan-25,6.97,7.00,6.60,6.95,49705
27-Jan-25,6.70,6.90,6.70,6.85,80155
24-Jan-25,6.61,6.70,6.61,6.62,20696
23-Jan-25,6.71,6.71,6.40,6.58,80938
22-Jan-25,6.71,6.81,6.54,6.81,49886
21-Jan-25,6.62,6.76,6.62,6.65,16171
20-Jan-25,6.43,6.74,6.43,6.74,101239
17-Jan-25,6.50,6.61,6.46,6.52,29358
16-Jan-25,6.71,6.71,6.38,6.50,86031
15-Jan-25,6.58,6.65,6.50,6.64,84592
14-Jan-25,6.60,6.60,6.38,6.38,134761
13-Jan-25,6.66,6.66,6.57,6.60,17232
10-Jan-25,6.67,6.69,6.57,6.62,28466
09-Jan-25,6.56,6.79,6.56,6.69,26888
08-Jan-25,6.69,6.75,6.50,6.65,48637
07-Jan-25,6.69,6.75,6.67,6.75,44267
06-Jan-25,6.35,6.65,6.35,6.61,82074
03-Jan-25,6.48,6.50,6.33,6.34,56303
02-Jan-25,6.65,6.67,6.30,6.48,188368
30-Dec-24,6.66,6.67,6.60,6.65,21249
27-Dec-24,6.71,6.75,6.55,6.57,107761
26-Dec-24,6.98,6.98,6.59,6.69,265266
23-Dec-24,6.82,6.99,6.82,6.98,24961
20-Dec-24,6.88,7.05,6.81,6.96,66158
19-Dec-24,6.77,6.89,6.56,6.80,97193
18-Dec-24,6.81,6.91,6.61,6.61,54442
17-Dec-24,6.63,6.93,6.63,6.85,65365
16-Dec-24,6.87,6.90,6.62,6.62,73038
13-Dec-24,6.97,6.99,6.86,6.86,59515
12-Dec-24,7.11,7.11,6.90,6.97,86524
11-Dec-24,6.98,7.34,6.89,7.22,101893
10-Dec-24,6.91,7.00,6.87,7.00,103211
09-Dec-24,7.11,7.11,6.84,6.90,185892
06-Dec-24,7.06,7.07,7.00,7.05,94767
05-Dec-24,7.03,7.16,7.03,7.08,37001
04-Dec-24,7.06,7.09,7.01,7.01,77416
03-Dec-24,7.09,7.14,7.03,7.05,95557
02-Dec-24,7.15,7.19,7.00,7.00,188500
29-Nov-24,7.25,7.25,7.01,7.16,120188
28-Nov-24,7.33,7.36,7.16,7.17,152976
27-Nov-24,7.50,7.58,7.32,7.32,97571
26-Nov-24,7.31,7.62,7.31,7.58,62942
25-Nov-24,7.33,7.45,7.27,7.28,13976
22-Nov-24,7.25,7.33,7.24,7.33,10158
21-Nov-24,7.27,7.27,7.19,7.22,36095
19-Nov-24,7.23,7.48,7.23,7.35,24959
18-Nov-24,7.23,7.28,7.15,7.23,31713
14-Nov-24,7.15,7.35,7.12,7.21,35645
13-Nov-24,7.11,7.31,7.11,7.18,64361
12-Nov-24,7.23,7.23,7.09,7.10,80068
11-Nov-24,7.40,7.40,7.18,7.28,46483
08-Nov-24,7.24,7.39,7.06,7.39,111998
07-Nov-24,7.48,7.50,7.25,7.25,61762
06-Nov-24,7.38,7.48,7.25,7.48,87394
05-Nov-24,7.50,7.50,7.40,7.46,34977
04-Nov-24,7.25,7.50,7.25,7.50,114395
01-Nov-24,7.55,7.55,7.28,7.31,142159
31-Oct-24,7.60,7.61,7.54,7.54,18957
30-Oct-24,7.50,7.60,7.50,7.59,75547
29-Oct-24,7.56,7.60,7.49,7.50,21027
28-Oct-24,7.60,7.70,7.52,7.52,31126
25-Oct-24,7.55,7.58,7.50,7.58,56408
24-Oct-24,7.45,7.57,7.41,7.57,32130
23-Oct-24,7.55,7.57,7.42,7.46,50880
22-Oct-24,7.55,7.58,7.52,7.54,94327
21-Oct-24,7.56,7.65,7.56,7.56,73783
18-Oct-24,7.66,7.66,7.50,7.55,68044
17-Oct-24,7.72,7.72,7.62,7.67,27543
16-Oct-24,7.69,7.92,7.66,7.72,49755
15-Oct-24,7.75,7.77,7.65,7.65,26210
14-Oct-24,7.60,7.78,7.56,7.70,25348
11-Oct-24,7.61,7.64,7.42,7.58,99249
10-Oct-24,7.63,7.63,7.51,7.62,30280