Cotação atual, histórico e gráfico do papel: ENGI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações ENGI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2026	-0,39%	-0,20	51,61	51,53	51,08	51,98	124M	15.573
10/09/2026	2,68%	1,35	51,81	50,20	50,08	51,87	137M	18.235
09/09/2026	-2,00%	-1,03	50,46	51,32	50,46	51,57	145M	19.472
08/09/2026	0,12%	0,06	51,49	51,84	51,16	52,22	233M	18.653
04/09/2026	0,12%	0,06	51,43	50,89	50,44	51,84	145M	14.585
03/09/2026	0,43%	0,22	51,37	52,30	51,20	52,75	138M	18.368
02/09/2026	4,86%	2,37	51,15	49,26	49,05	51,56	213M	22.788
01/09/2026	1,62%	0,78	48,78	48,63	48,04	49,67	271M	17.474
31/08/2026	1,33%	0,63	48,00	47,86	47,63	48,34	298M	15.224
28/08/2026	-0,27%	-0,13	47,37	47,38	46,63	47,87	144M	10.170
27/08/2026	-0,15%	-0,07	47,50	47,16	46,78	47,75	99M	10.367
26/08/2026	0,70%	0,33	47,57	47,09	47,09	48,24	304M	14.189
25/08/2026	4,01%	1,82	47,24	45,55	45,47	47,56	187M	17.433
24/08/2026	1,47%	0,66	45,42	44,48	44,21	46,05	286M	13.051
21/08/2026	2,40%	1,05	44,76	43,92	43,92	45,16	112M	13.394
20/08/2026	-1,31%	-0,58	43,71	43,63	43,63	46,16	246M	23.994
19/08/2026	1,42%	0,62	44,29	44,26	43,91	45,11	266M	14.994
18/08/2026	-0,05%	-0,02	43,67	43,59	43,42	44,11	109M	12.083
17/08/2026	-0,25%	-0,11	43,69	43,61	43,12	44,25	206M	18.270
14/08/2026	-0,34%	-0,15	43,80	43,49	42,38	43,98	273M	30.050
13/08/2026	-1,21%	-0,54	43,95	44,35	43,45	44,62	240M	23.023
12/08/2026	-2,52%	-1,15	44,49	45,16	44,27	45,32	122M	15.205
11/08/2026	-1,47%	-0,68	45,64	46,11	45,52	46,77	188M	18.357
10/08/2026	-1,19%	-0,56	46,32	46,88	45,83	47,05	121M	14.116
07/08/2026	-5,22%	-2,58	46,88	48,00	46,44	48,32	353M	27.919
06/08/2026	-1,55%	-0,78	49,46	49,74	49,25	50,14	94M	8.559
05/08/2026	-0,18%	-0,09	50,24	50,81	50,24	51,31	59M	6.653
04/08/2026	0,28%	0,14	50,33	50,90	49,97	51,38	112M	8.712
03/08/2026	0,76%	0,38	50,19	50,50	49,57	50,95	227M	11.977
31/07/2026	0,40%	0,20	49,81	50,49	49,63	50,56	99M	7.366
30/07/2026	2,37%	1,15	49,61	48,79	48,57	49,61	115M	10.305
29/07/2026	-2,69%	-1,34	48,46	49,80	48,46	49,85	149M	13.047
28/07/2026	0,32%	0,16	49,80	51,40	49,68	51,56	342M	14.093
27/07/2026	1,31%	0,64	49,64	49,07	49,07	49,89	71M	6.811
24/07/2026	-2,00%	-1,00	49,00	49,37	48,78	49,56	111M	8.858
23/07/2026	-0,56%	-0,28	50,00	49,89	49,52	50,17	65M	5.587
22/07/2026	2,57%	1,26	50,28	49,10	48,62	50,35	125M	8.854
21/07/2026	-0,95%	-0,47	49,02	49,50	48,65	49,60	100M	8.378
20/07/2026	0,49%	0,24	49,49	49,25	49,06	49,64	54M	4.883
17/07/2026	-1,64%	-0,82	49,25	49,92	48,97	50,26	158M	11.372
16/07/2026	-1,65%	-0,84	50,07	50,86	49,78	50,86	76M	7.825
15/07/2026	-1,41%	-0,73	50,91	51,76	50,69	51,76	87M	10.162
14/07/2026	1,33%	0,68	51,64	51,30	50,96	51,99	141M	12.645
13/07/2026	-2,23%	-1,16	50,96	52,20	50,63	52,24	90M	7.676
10/07/2026	4,03%	2,02	52,12	51,39	50,72	52,30	193M	13.956
09/07/2026	3,09%	1,50	50,10	48,67	48,67	50,19	197M	14.731
08/07/2026	0,08%	0,04	48,60	48,09	47,91	48,75	112M	8.249
07/07/2026	1,74%	0,83	48,56	47,89	47,89	49,31	203M	15.449
06/07/2026	-1,73%	-0,84	47,73	48,23	47,59	48,47	180M	8.936
03/07/2026	0,37%	0,18	48,57	48,55	48,26	48,92	146M	5.139
02/07/2026	2,07%	0,98	48,39	48,00	47,63	48,50	136M	10.782
01/07/2026	-1,23%	-0,59	47,41	47,42	47,02	47,82	166M	7.346
30/06/2026	0,15%	0,07	48,00	47,94	47,14	48,29	132M	10.588
29/06/2026	0,69%	0,33	47,93	47,58	47,22	48,13	77M	5.969
26/06/2026	1,49%	0,70	47,60	47,05	46,72	47,90	88M	8.490
25/06/2026	1,08%	0,50	46,90	46,74	46,72	47,88	108M	8.385
24/06/2026	-0,56%	-0,26	46,40	46,45	45,66	46,59	108M	8.488
23/06/2026	1,28%	0,59	46,66	45,55	45,47	46,74	115M	10.264
22/06/2026	1,39%	0,63	46,07	45,62	45,24	46,40	118M	7.359
19/06/2026	-0,11%	-0,05	45,44	45,49	45,25	45,75	49M	3.176
18/06/2026	-0,46%	-0,21	45,49	45,52	45,49	46,34	77M	6.637
17/06/2026	-1,00%	-0,46	45,70	46,75	45,70	47,12	86M	9.351
16/06/2026	-1,81%	-0,85	46,16	46,60	46,00	46,85	91M	8.880
15/06/2026	-0,82%	-0,39	47,01	48,14	46,62	48,68	146M	13.255
12/06/2026	0,68%	0,32	47,40	46,56	46,11	47,64	79M	8.243
11/06/2026	2,46%	1,13	47,08	45,72	45,42	47,11	79M	7.699
10/06/2026	-1,56%	-0,73	45,95	46,71	45,91	46,71	62M	5.618
09/06/2026	1,02%	0,47	46,68	46,67	46,15	46,98	91M	6.949
08/06/2026	-0,62%	-0,29	46,21	46,13	45,80	46,70	55M	5.364
05/06/2026	-1,38%	-0,65	46,50	47,10	46,50	47,31	94M	12.878
03/06/2026	-2,88%	-1,40	47,15	47,46	47,03	48,16	137M	14.206
02/06/2026	1,31%	0,63	48,55	47,86	47,86	48,76	98M	8.446
01/06/2026	-0,17%	-0,08	47,92	48,19	47,37	48,69	164M	9.635
29/05/2026	-0,83%	-0,40	48,00	48,25	47,51	48,53	172M	9.338
28/05/2026	0,33%	0,16	48,40	48,56	48,13	49,13	106M	10.005
27/05/2026	-0,47%	-0,23	48,24	49,17	48,15	49,20	85M	7.616
26/05/2026	-0,98%	-0,48	48,47	48,96	48,01	48,96	93M	8.158
25/05/2026	2,17%	1,04	48,95	48,40	48,10	49,16	76M	8.282
22/05/2026	-1,20%	-0,58	47,91	47,85	47,71	48,67	96M	9.769
21/05/2026	-0,43%	-0,21	48,49	48,55	47,92	48,90	107M	11.242
20/05/2026	2,27%	1,08	48,70	47,70	47,70	49,57	116M	10.408
19/05/2026	-1,35%	-0,65	47,62	48,01	47,16	48,17	87M	9.958
18/05/2026	-0,39%	-0,19	48,27	48,42	48,20	48,89	60M	6.321
15/05/2026	-1,26%	-0,62	48,46	48,51	47,98	48,76	59M	7.537
14/05/2026	0,06%	0,03	49,08	49,68	49,02	49,80	78M	7.501
13/05/2026	-2,85%	-1,44	49,05	50,47	48,43	50,55	202M	17.519
12/05/2026	-2,53%	-1,31	50,49	51,00	49,61	51,59	235M	17.813
11/05/2026	-1,76%	-0,93	51,80	51,91	51,52	53,07	81M	8.428
08/05/2026	1,02%	0,53	52,73	52,23	52,23	53,46	95M	9.865
07/05/2026	-3,42%	-1,85	52,20	53,46	51,98	54,01	119M	11.832
06/05/2026	1,90%	1,01	54,05	53,10	53,10	54,24	123M	10.482
05/05/2026	1,07%	0,56	53,04	52,00	52,00	53,30	119M	12.427
04/05/2026	-0,64%	-0,34	52,48	53,16	52,34	53,30	163M	12.251
30/04/2026	1,62%	0,84	52,82	52,32	52,22	53,26	329M	9.723
29/04/2026	-3,26%	-1,75	51,98	53,26	51,58	53,68	201M	11.457
28/04/2026	-1,05%	-0,57	53,73	53,93	53,09	53,93	277M	7.116
27/04/2026	-1,79%	-0,99	54,30	55,01	54,28	55,65	109M	6.542
24/04/2026	-0,38%	-0,21	55,29	55,97	55,23	56,00	83M	8.071
23/04/2026	-0,77%	-0,43	55,50	55,50	55,26	56,34	305M	15.670
22/04/2026	-2,68%	-1,54	55,93	57,47	55,70	57,50	141M	11.342
20/04/2026	0,21%	0,12	57,47	57,64	56,79	58,02	124M	9.286
17/04/2026	-0,61%	-0,35	57,35	59,25	57,02	59,25	180M	12.841
16/04/2026	-0,77%	-0,45	57,70	58,40	57,35	58,62	112M	8.851
15/04/2026	0,00%	0,00	58,15	58,47	57,84	58,53	205M	20.130
14/04/2026	0,61%	0,35	58,15	57,49	57,48	58,64	180M	15.489
13/04/2026	0,78%	0,45	57,80	57,34	56,79	57,80	193M	17.688
10/04/2026	1,54%	0,87	57,35	57,34	56,67	57,57	188M	17.522
09/04/2026	2,06%	1,14	56,48	55,73	55,42	56,74	211M	18.694
08/04/2026	2,84%	1,53	55,34	56,80	54,86	56,80	202M	21.152
07/04/2026	1,51%	0,80	53,81	53,01	52,35	53,84	142M	15.006
06/04/2026	-0,39%	-0,21	53,01	53,21	52,78	53,60	133M	15.412
02/04/2026	0,42%	0,22	53,22	51,50	51,49	53,63	126M	14.339
01/04/2026	1,03%	0,54	53,00	53,22	52,27	53,33	359M	19.305
31/03/2026	4,34%	2,18	52,46	51,11	50,99	52,64	184M	13.809
30/03/2026	0,92%	0,46	50,28	50,35	49,45	50,62	168M	15.275
27/03/2026	-0,95%	-0,48	49,82	50,03	49,52	50,49	91M	11.112
26/03/2026	-2,76%	-1,43	50,30	51,20	50,29	51,29	176M	12.350
25/03/2026	2,84%	1,43	51,73	51,00	50,53	51,74	107M	11.432
24/03/2026	-0,42%	-0,21	50,30	50,38	49,26	50,93	133M	10.059
23/03/2026	3,42%	1,67	50,51	49,98	49,63	50,98	138M	16.089
20/03/2026	-4,29%	-2,19	48,84	50,55	48,84	50,71	416M	12.190
19/03/2026	1,03%	0,52	51,03	49,85	49,13	51,03	248M	20.292
18/03/2026	-2,13%	-1,10	50,51	51,08	50,32	51,40	219M	26.836
17/03/2026	-2,35%	-1,24	51,61	52,80	51,31	53,55	227M	19.812
16/03/2026	1,13%	0,59	52,85	53,42	52,36	53,49	196M	14.881
13/03/2026	-1,86%	-0,99	52,26	53,84	51,97	54,07	346M	19.416
12/03/2026	-1,93%	-1,05	53,25	53,20	52,82	53,52	199M	15.906
11/03/2026	-0,18%	-0,10	54,30	53,84	53,64	55,13	110M	8.872
10/03/2026	1,51%	0,81	54,40	53,53	53,11	55,23	146M	11.864
09/03/2026	1,30%	0,69	53,59	52,89	51,91	53,88	220M	14.726
06/03/2026	0,09%	0,05	52,90	52,40	51,90	53,06	104M	10.198
05/03/2026	-2,20%	-1,19	52,85	53,54	52,51	53,96	194M	16.025
04/03/2026	3,29%	1,72	54,04	52,71	52,71	54,38	116M	8.204
03/03/2026	-	-	52,32	51,09	50,81	52,53	158M	12.510

Date,Open,High,Low,Close,Volume
11-Sep-26,51.53,51.98,51.08,51.61,123566051
10-Sep-26,50.20,51.87,50.08,51.81,136735668
09-Sep-26,51.32,51.57,50.46,50.46,145334194
08-Sep-26,51.84,52.22,51.16,51.49,233025198
04-Sep-26,50.89,51.84,50.44,51.43,145260894
03-Sep-26,52.30,52.75,51.20,51.37,137904859
02-Sep-26,49.26,51.56,49.05,51.15,213166395
01-Sep-26,48.63,49.67,48.04,48.78,270818250
31-Aug-26,47.86,48.34,47.63,48.00,298085304
28-Aug-26,47.38,47.87,46.63,47.37,144026771
27-Aug-26,47.16,47.75,46.78,47.50,98933171
26-Aug-26,47.09,48.24,47.09,47.57,304256338
25-Aug-26,45.55,47.56,45.47,47.24,186776269
24-Aug-26,44.48,46.05,44.21,45.42,286007393
21-Aug-26,43.92,45.16,43.92,44.76,111720725
20-Aug-26,43.63,46.16,43.63,43.71,246251883
19-Aug-26,44.26,45.11,43.91,44.29,266040811
18-Aug-26,43.59,44.11,43.42,43.67,109335262
17-Aug-26,43.61,44.25,43.12,43.69,206091292
14-Aug-26,43.49,43.98,42.38,43.80,273167957
13-Aug-26,44.35,44.62,43.45,43.95,240071521
12-Aug-26,45.16,45.32,44.27,44.49,122023691
11-Aug-26,46.11,46.77,45.52,45.64,187696016
10-Aug-26,46.88,47.05,45.83,46.32,120511370
07-Aug-26,48.00,48.32,46.44,46.88,353146305
06-Aug-26,49.74,50.14,49.25,49.46,94204589
05-Aug-26,50.81,51.31,50.24,50.24,58602152
04-Aug-26,50.90,51.38,49.97,50.33,112330919
03-Aug-26,50.50,50.95,49.57,50.19,227051698
31-Jul-26,50.49,50.56,49.63,49.81,99230763
30-Jul-26,48.79,49.61,48.57,49.61,114669866
29-Jul-26,49.80,49.85,48.46,48.46,149239704
28-Jul-26,51.40,51.56,49.68,49.80,342236199
27-Jul-26,49.07,49.89,49.07,49.64,70907454
24-Jul-26,49.37,49.56,48.78,49.00,110527874
23-Jul-26,49.89,50.17,49.52,50.00,65456770
22-Jul-26,49.10,50.35,48.62,50.28,125266773
21-Jul-26,49.50,49.60,48.65,49.02,100166775
20-Jul-26,49.25,49.64,49.06,49.49,54177262
17-Jul-26,49.92,50.26,48.97,49.25,158465761
16-Jul-26,50.86,50.86,49.78,50.07,75585587
15-Jul-26,51.76,51.76,50.69,50.91,86539142
14-Jul-26,51.30,51.99,50.96,51.64,140979837
13-Jul-26,52.20,52.24,50.63,50.96,89983653
10-Jul-26,51.39,52.30,50.72,52.12,192618637
09-Jul-26,48.67,50.19,48.67,50.10,197430715
08-Jul-26,48.09,48.75,47.91,48.60,111537915
07-Jul-26,47.89,49.31,47.89,48.56,202999768
06-Jul-26,48.23,48.47,47.59,47.73,180475134
03-Jul-26,48.55,48.92,48.26,48.57,145764137
02-Jul-26,48.00,48.50,47.63,48.39,135513396
01-Jul-26,47.42,47.82,47.02,47.41,165674691
30-Jun-26,47.94,48.29,47.14,48.00,131534390
29-Jun-26,47.58,48.13,47.22,47.93,76515989
26-Jun-26,47.05,47.90,46.72,47.60,87741045
25-Jun-26,46.74,47.88,46.72,46.90,108127992
24-Jun-26,46.45,46.59,45.66,46.40,107916209
23-Jun-26,45.55,46.74,45.47,46.66,114905484
22-Jun-26,45.62,46.40,45.24,46.07,117912588
19-Jun-26,45.49,45.75,45.25,45.44,49248478
18-Jun-26,45.52,46.34,45.49,45.49,77316459
17-Jun-26,46.75,47.12,45.70,45.70,85734179
16-Jun-26,46.60,46.85,46.00,46.16,90824253
15-Jun-26,48.14,48.68,46.62,47.01,145502883
12-Jun-26,46.56,47.64,46.11,47.40,79134573
11-Jun-26,45.72,47.11,45.42,47.08,79481041
10-Jun-26,46.71,46.71,45.91,45.95,62041666
09-Jun-26,46.67,46.98,46.15,46.68,90862059
08-Jun-26,46.13,46.70,45.80,46.21,55212152
05-Jun-26,47.10,47.31,46.50,46.50,93665061
03-Jun-26,47.46,48.16,47.03,47.15,137044031
02-Jun-26,47.86,48.76,47.86,48.55,97541028
01-Jun-26,48.19,48.69,47.37,47.92,164304025
29-May-26,48.25,48.53,47.51,48.00,172196722
28-May-26,48.56,49.13,48.13,48.40,105703071
27-May-26,49.17,49.20,48.15,48.24,84917960
26-May-26,48.96,48.96,48.01,48.47,92652895
25-May-26,48.40,49.16,48.10,48.95,75789519
22-May-26,47.85,48.67,47.71,47.91,96040575
21-May-26,48.55,48.90,47.92,48.49,107384903
20-May-26,47.70,49.57,47.70,48.70,116095008
19-May-26,48.01,48.17,47.16,47.62,87457454
18-May-26,48.42,48.89,48.20,48.27,59777679
15-May-26,48.51,48.76,47.98,48.46,59121103
14-May-26,49.68,49.80,49.02,49.08,78330997
13-May-26,50.47,50.55,48.43,49.05,202245173
12-May-26,51.00,51.59,49.61,50.49,235283719
11-May-26,51.91,53.07,51.52,51.80,80707886
08-May-26,52.23,53.46,52.23,52.73,95074939
07-May-26,53.46,54.01,51.98,52.20,119458385
06-May-26,53.10,54.24,53.10,54.05,122643448
05-May-26,52.00,53.30,52.00,53.04,118995433
04-May-26,53.16,53.30,52.34,52.48,162928955
30-Apr-26,52.32,53.26,52.22,52.82,328709852
29-Apr-26,53.26,53.68,51.58,51.98,200577271
28-Apr-26,53.93,53.93,53.09,53.73,276945264
27-Apr-26,55.01,55.65,54.28,54.30,108815965
24-Apr-26,55.97,56.00,55.23,55.29,82604275
23-Apr-26,55.50,56.34,55.26,55.50,305106247
22-Apr-26,57.47,57.50,55.70,55.93,140501408
20-Apr-26,57.64,58.02,56.79,57.47,123522928
17-Apr-26,59.25,59.25,57.02,57.35,179569677
16-Apr-26,58.40,58.62,57.35,57.70,111975467
15-Apr-26,58.47,58.53,57.84,58.15,205171569
14-Apr-26,57.49,58.64,57.48,58.15,179524983
13-Apr-26,57.34,57.80,56.79,57.80,192914123
10-Apr-26,57.34,57.57,56.67,57.35,187715295
09-Apr-26,55.73,56.74,55.42,56.48,210820425
08-Apr-26,56.80,56.80,54.86,55.34,201831616
07-Apr-26,53.01,53.84,52.35,53.81,141546579
06-Apr-26,53.21,53.60,52.78,53.01,132646174
02-Apr-26,51.50,53.63,51.49,53.22,126313239
01-Apr-26,53.22,53.33,52.27,53.00,358820636
31-Mar-26,51.11,52.64,50.99,52.46,183733251
30-Mar-26,50.35,50.62,49.45,50.28,168257573
27-Mar-26,50.03,50.49,49.52,49.82,91406272
26-Mar-26,51.20,51.29,50.29,50.30,176250102
25-Mar-26,51.00,51.74,50.53,51.73,107404846
24-Mar-26,50.38,50.93,49.26,50.30,132854636
23-Mar-26,49.98,50.98,49.63,50.51,138026590
20-Mar-26,50.55,50.71,48.84,48.84,415528642
19-Mar-26,49.85,51.03,49.13,51.03,248216768
18-Mar-26,51.08,51.40,50.32,50.51,219340598
17-Mar-26,52.80,53.55,51.31,51.61,227020947
16-Mar-26,53.42,53.49,52.36,52.85,196019939
13-Mar-26,53.84,54.07,51.97,52.26,345505345
12-Mar-26,53.20,53.52,52.82,53.25,199319328
11-Mar-26,53.84,55.13,53.64,54.30,109792618
10-Mar-26,53.53,55.23,53.11,54.40,145682187
09-Mar-26,52.89,53.88,51.91,53.59,219880618
06-Mar-26,52.40,53.06,51.90,52.90,104146481
05-Mar-26,53.54,53.96,52.51,52.85,194221962
04-Mar-26,52.71,54.38,52.71,54.04,115760293
03-Mar-26,51.09,52.53,50.81,52.32,157619658

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENGI11