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
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
03-Nov-21,6.46,6.74,6.36,6.72,155863
01-Nov-21,6.58,6.71,6.45,6.55,93363
29-Oct-21,6.39,6.57,6.33,6.43,110181
28-Oct-21,6.64,6.65,6.20,6.37,481384
27-Oct-21,6.61,6.80,6.56,6.71,159458
26-Oct-21,6.76,6.76,6.50,6.50,366967
25-Oct-21,7.01,7.01,6.66,6.70,777875
22-Oct-21,6.79,7.00,6.48,7.00,193233
21-Oct-21,7.01,7.08,6.78,6.91,295869
20-Oct-21,7.18,7.18,6.99,7.14,106703
19-Oct-21,7.21,7.30,6.95,7.20,212269
18-Oct-21,7.23,7.42,7.23,7.34,63243
15-Oct-21,7.39,7.44,7.21,7.21,45511
14-Oct-21,7.22,7.44,7.16,7.39,40374
13-Oct-21,7.27,7.44,7.00,7.22,157321
11-Oct-21,7.14,7.32,7.13,7.26,148654
08-Oct-21,7.08,7.27,7.03,7.06,227452
07-Oct-21,6.88,7.08,6.81,7.07,187420
06-Oct-21,7.02,7.12,6.81,6.87,362061
05-Oct-21,7.08,7.13,7.03,7.06,139382
04-Oct-21,7.02,7.12,7.00,7.08,107885
01-Oct-21,7.12,7.33,7.03,7.10,165609
30-Sep-21,7.21,7.33,7.02,7.02,120869
29-Sep-21,7.00,7.29,6.97,7.29,213095
28-Sep-21,6.93,7.15,6.90,6.99,97559
27-Sep-21,7.02,7.06,6.97,6.99,519160
24-Sep-21,7.02,7.16,6.99,7.12,130743
23-Sep-21,7.13,7.17,7.00,7.03,93222
22-Sep-21,7.12,7.18,7.03,7.18,16408
21-Sep-21,6.92,7.20,6.92,7.18,112612
20-Sep-21,7.05,7.24,6.97,6.97,85738
17-Sep-21,7.04,7.12,7.01,7.12,105543
16-Sep-21,7.01,7.10,6.97,7.06,91647
15-Sep-21,7.05,7.06,6.97,7.00,132425
14-Sep-21,7.02,7.07,6.94,7.06,107043
13-Sep-21,7.00,7.08,6.92,6.99,63633
10-Sep-21,7.09,7.15,6.95,6.95,277114
09-Sep-21,6.95,7.19,6.88,7.09,147047
08-Sep-21,7.10,7.18,6.85,6.87,266229
06-Sep-21,7.09,7.13,7.01,7.05,157973
03-Sep-21,7.18,7.26,7.01,7.03,103217
02-Sep-21,7.27,7.27,7.07,7.18,40024
01-Sep-21,7.14,7.44,7.09,7.37,216672
31-Aug-21,7.11,7.18,6.98,7.14,124159
30-Aug-21,7.02,7.10,6.96,7.09,94640
27-Aug-21,7.10,7.13,6.85,7.13,312854
26-Aug-21,7.28,7.31,7.00,7.08,165792
25-Aug-21,7.15,7.31,7.07,7.24,35861
24-Aug-21,7.07,7.30,7.00,7.09,194145
23-Aug-21,7.18,7.18,6.93,7.15,141706
20-Aug-21,7.06,7.19,7.01,7.19,76059
19-Aug-21,6.87,7.15,6.67,7.06,220060
18-Aug-21,6.95,7.11,6.83,6.88,177345
17-Aug-21,6.92,7.17,6.92,7.10,151893
16-Aug-21,6.97,7.17,6.90,7.09,271999
13-Aug-21,6.69,7.09,6.69,7.05,303859
12-Aug-21,6.66,6.75,6.58,6.60,55719
11-Aug-21,6.73,6.80,6.57,6.63,150458
10-Aug-21,6.85,7.00,6.70,6.75,195738
09-Aug-21,6.89,6.91,6.82,6.89,106518
06-Aug-21,6.87,6.92,6.81,6.82,78114
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