Cotação atual, histórico e gráfico do papel: ENGI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/12/2025 | 0,51% | 0,24 | 47,16 | 47,16 | 46,95 | 47,32 | 125M | 6.990 |
| 29/12/2025 | -0,85% | -0,40 | 46,92 | 47,32 | 46,25 | 47,32 | 92M | 8.032 |
| 26/12/2025 | -0,06% | -0,03 | 47,32 | 47,04 | 46,70 | 47,38 | 187M | 7.387 |
| 23/12/2025 | 2,71% | 1,25 | 47,35 | 46,40 | 46,12 | 47,35 | 67M | 6.507 |
| 22/12/2025 | -2,48% | -1,17 | 46,10 | 47,22 | 45,85 | 47,34 | 190M | 10.365 |
| 19/12/2025 | 0,06% | 0,03 | 47,27 | 47,24 | 47,12 | 48,21 | 106M | 8.935 |
| 18/12/2025 | 0,55% | 0,26 | 47,24 | 46,43 | 46,25 | 47,60 | 114M | 13.222 |
| 17/12/2025 | -1,49% | -0,71 | 46,98 | 46,92 | 46,48 | 47,57 | 387M | 20.737 |
| 16/12/2025 | -4,41% | -2,20 | 47,69 | 49,09 | 47,69 | 49,20 | 205M | 17.732 |
| 15/12/2025 | 1,46% | 0,72 | 49,89 | 49,60 | 49,12 | 50,20 | 82M | 8.850 |
| 12/12/2025 | 1,95% | 0,94 | 49,17 | 48,53 | 48,25 | 49,36 | 91M | 7.678 |
| 11/12/2025 | 0,60% | 0,29 | 48,23 | 48,17 | 47,60 | 48,96 | 103M | 8.287 |
| 10/12/2025 | 0,21% | 0,10 | 47,94 | 48,03 | 47,42 | 48,21 | 158M | 9.922 |
| 09/12/2025 | 0,23% | 0,11 | 47,84 | 47,34 | 46,49 | 48,03 | 185M | 13.880 |
| 08/12/2025 | -1,49% | -0,72 | 47,73 | 48,65 | 46,66 | 49,06 | 211M | 18.144 |
| 05/12/2025 | -5,11% | -2,61 | 48,45 | 51,17 | 48,21 | 51,67 | 418M | 21.442 |
| 04/12/2025 | 3,44% | 1,70 | 51,06 | 50,00 | 49,68 | 51,06 | 150M | 13.540 |
| 03/12/2025 | -0,54% | -0,27 | 49,36 | 49,40 | 48,97 | 49,78 | 104M | 8.175 |
| 02/12/2025 | 2,35% | 1,14 | 49,63 | 48,52 | 48,51 | 49,63 | 125M | 10.948 |
| 01/12/2025 | -1,68% | -0,83 | 48,49 | 49,42 | 48,36 | 49,46 | 131M | 10.668 |
| 28/11/2025 | -9,60% | -5,24 | 49,32 | 49,60 | 49,18 | 49,72 | 141M | 9.939 |
| 27/11/2025 | -1,76% | -0,98 | 54,56 | 54,50 | 54,41 | 55,12 | 45M | 4.588 |
| 26/11/2025 | 3,27% | 1,76 | 55,54 | 54,01 | 53,80 | 55,67 | 129M | 9.474 |
| 25/11/2025 | 0,20% | 0,11 | 53,78 | 53,90 | 53,10 | 54,13 | 138M | 7.978 |
| 24/11/2025 | 1,34% | 0,71 | 53,67 | 52,98 | 52,88 | 54,34 | 188M | 11.739 |
| 21/11/2025 | -0,24% | -0,13 | 52,96 | 53,30 | 52,69 | 53,40 | 111M | 10.010 |
| 19/11/2025 | -1,67% | -0,90 | 53,09 | 53,76 | 53,09 | 53,97 | 70M | 6.551 |
| 18/11/2025 | 0,69% | 0,37 | 53,99 | 53,39 | 53,20 | 54,17 | 115M | 10.295 |
| 17/11/2025 | -1,22% | -0,66 | 53,62 | 54,42 | 53,43 | 54,42 | 89M | 6.804 |
| 14/11/2025 | 1,08% | 0,58 | 54,28 | 53,73 | 53,50 | 54,36 | 82M | 7.090 |
| 13/11/2025 | -1,00% | -0,54 | 53,70 | 54,01 | 53,60 | 54,66 | 136M | 11.015 |
| 12/11/2025 | -0,13% | -0,07 | 54,24 | 54,33 | 54,15 | 54,76 | 146M | 12.321 |
| 11/11/2025 | 2,24% | 1,19 | 54,31 | 53,42 | 52,90 | 54,66 | 208M | 14.975 |
| 10/11/2025 | - | - | 53,12 | 52,79 | 52,68 | 53,33 | 141M | 13.451 |
Date,Open,High,Low,Close,Volume
30-Dec-25,47.16,47.32,46.95,47.16,124651848
29-Dec-25,47.32,47.32,46.25,46.92,92032374
26-Dec-25,47.04,47.38,46.70,47.32,187418632
23-Dec-25,46.40,47.35,46.12,47.35,67396666
22-Dec-25,47.22,47.34,45.85,46.10,189941139
19-Dec-25,47.24,48.21,47.12,47.27,105791183
18-Dec-25,46.43,47.60,46.25,47.24,114024630
17-Dec-25,46.92,47.57,46.48,46.98,386734312
16-Dec-25,49.09,49.20,47.69,47.69,204511422
15-Dec-25,49.60,50.20,49.12,49.89,82311564
12-Dec-25,48.53,49.36,48.25,49.17,90683172
11-Dec-25,48.17,48.96,47.60,48.23,103125075
10-Dec-25,48.03,48.21,47.42,47.94,157917187
09-Dec-25,47.34,48.03,46.49,47.84,185113382
08-Dec-25,48.65,49.06,46.66,47.73,211353031
05-Dec-25,51.17,51.67,48.21,48.45,417912607
04-Dec-25,50.00,51.06,49.68,51.06,150179675
03-Dec-25,49.40,49.78,48.97,49.36,103578945
02-Dec-25,48.52,49.63,48.51,49.63,125353255
01-Dec-25,49.42,49.46,48.36,48.49,131173618
28-Nov-25,49.60,49.72,49.18,49.32,140826092
27-Nov-25,54.50,55.12,54.41,54.56,45055483
26-Nov-25,54.01,55.67,53.80,55.54,128847564
25-Nov-25,53.90,54.13,53.10,53.78,137774485
24-Nov-25,52.98,54.34,52.88,53.67,187594673
21-Nov-25,53.30,53.40,52.69,52.96,110697155
19-Nov-25,53.76,53.97,53.09,53.09,69908143
18-Nov-25,53.39,54.17,53.20,53.99,115220743
17-Nov-25,54.42,54.42,53.43,53.62,88783126
14-Nov-25,53.73,54.36,53.50,54.28,82157545
13-Nov-25,54.01,54.66,53.60,53.70,135929891
12-Nov-25,54.33,54.76,54.15,54.24,145758038
11-Nov-25,53.42,54.66,52.90,54.31,207851212
10-Nov-25,52.79,53.33,52.68,53.12,141088239
*exoneração de responsabilidade e termos de uso