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
01/07/2022	-0,74%	-0,30	40,05	40,15	39,47	40,58	115M	10.007
30/06/2022	-0,76%	-0,31	40,35	40,15	39,25	40,44	147M	16.293
29/06/2022	-2,00%	-0,83	40,66	41,49	40,66	41,49	50M	8.581
28/06/2022	0,48%	0,20	41,49	41,44	40,96	41,95	41M	5.619
27/06/2022	1,33%	0,54	41,29	40,80	40,32	41,43	51M	7.830
24/06/2022	-2,93%	-1,23	40,75	42,20	40,25	42,21	72M	9.074
23/06/2022	-2,35%	-1,01	41,98	42,85	41,77	42,92	40M	4.679
22/06/2022	-1,15%	-0,50	42,99	43,69	42,94	43,69	54M	6.099
21/06/2022	-1,38%	-0,61	43,49	44,25	43,31	44,47	83M	7.379
20/06/2022	-0,90%	-0,40	44,10	44,50	43,72	45,00	27M	3.121
17/06/2022	3,25%	1,40	44,50	42,65	42,48	44,78	184M	10.323

15/06/2022	2,30%	0,97	43,10	42,38	42,38	43,64	82M	8.969
14/06/2022	0,38%	0,16	42,13	42,01	41,70	42,23	90M	7.774
13/06/2022	-1,11%	-0,47	41,97	42,03	41,64	42,42	76M	10.665
10/06/2022	-1,30%	-0,56	42,44	42,79	42,16	43,02	130M	12.314
09/06/2022	-1,53%	-0,67	43,00	43,69	42,91	43,69	48M	5.669
08/06/2022	-0,73%	-0,32	43,67	43,73	43,35	44,06	48M	5.920
07/06/2022	0,07%	0,03	43,99	43,63	43,18	44,12	66M	7.578
06/06/2022	-0,43%	-0,19	43,96	44,00	43,71	44,74	28M	3.705
03/06/2022	-0,11%	-0,05	44,15	44,44	43,72	44,44	208M	6.621
02/06/2022	0,43%	0,19	44,20	44,33	43,58	44,48	59M	8.198
01/06/2022	-0,92%	-0,41	44,01	44,41	43,35	44,46	196M	10.529
31/05/2022	1,55%	0,68	44,42	43,79	43,42	44,68	242M	12.023
30/05/2022	0,00%	0,00	43,74	43,80	43,13	44,22	154M	4.354
27/05/2022	-2,58%	-1,16	43,74	44,77	43,46	45,01	135M	11.038
26/05/2022	-2,88%	-1,33	44,90	46,19	44,72	46,33	109M	13.347
25/05/2022	0,13%	0,06	46,23	46,33	45,95	46,70	56M	8.092
24/05/2022	2,85%	1,28	46,17	44,65	44,65	46,34	84M	11.349
23/05/2022	-0,31%	-0,14	44,89	45,44	44,84	45,81	55M	8.309
20/05/2022	2,60%	1,14	45,03	44,28	44,08	45,27	91M	9.917
19/05/2022	0,43%	0,19	43,89	43,53	43,39	44,34	84M	8.504
18/05/2022	-2,39%	-1,07	43,70	44,62	43,64	44,92	73M	8.195
17/05/2022	-0,36%	-0,16	44,77	45,28	44,61	45,64	66M	8.258
16/05/2022	-0,42%	-0,19	44,93	45,12	44,41	45,29	95M	7.995
13/05/2022	0,27%	0,12	45,12	45,23	44,96	45,95	76M	8.459
12/05/2022	0,92%	0,41	45,00	44,23	44,18	45,44	102M	8.790
11/05/2022	-2,64%	-1,21	44,59	45,59	44,29	45,90	79M	9.651
10/05/2022	-1,46%	-0,68	45,80	46,65	45,54	46,99	171M	11.166
09/05/2022	0,61%	0,28	46,48	45,76	45,65	46,71	113M	9.447
06/05/2022	-0,24%	-0,11	46,20	46,20	45,70	46,51	101M	7.725
05/05/2022	-2,05%	-0,97	46,31	46,76	45,80	47,06	161M	14.315
04/05/2022	0,60%	0,28	47,28	46,63	45,99	47,28	116M	11.152
03/05/2022	-0,84%	-0,40	47,00	47,34	46,81	47,70	130M	10.477
02/05/2022	-0,50%	-0,24	47,40	47,65	47,15	47,93	113M	11.169
29/04/2022	-0,71%	-0,34	47,64	48,26	47,64	48,56	96M	10.698
28/04/2022	-1,58%	-0,77	47,98	49,00	47,97	49,00	75M	6.864
27/04/2022	0,66%	0,32	48,75	48,86	48,17	49,27	147M	7.175
26/04/2022	0,69%	0,33	48,43	47,80	47,69	48,95	173M	12.403
25/04/2022	1,46%	0,69	48,10	47,21	46,88	48,42	75M	7.137
22/04/2022	-0,75%	-0,36	47,41	47,57	47,02	47,83	76M	7.119
20/04/2022	0,63%	0,30	47,77	47,24	46,95	48,00	75M	9.162
19/04/2022	-0,59%	-0,28	47,47	47,59	46,67	47,80	80M	8.638
18/04/2022	0,74%	0,35	47,75	47,40	47,23	48,44	60M	6.268
14/04/2022	-0,69%	-0,33	47,40	47,59	46,84	47,79	170M	5.806
13/04/2022	0,48%	0,23	47,73	47,61	47,49	48,38	72M	9.245
12/04/2022	-0,21%	-0,10	47,50	48,03	47,29	48,21	71M	6.915
11/04/2022	-0,81%	-0,39	47,60	47,37	47,37	48,03	43M	5.421
08/04/2022	-0,10%	-0,05	47,99	47,89	47,41	48,14	49M	6.737
07/04/2022	-1,36%	-0,66	48,04	48,57	47,81	48,82	70M	7.373
06/04/2022	-0,61%	-0,30	48,70	48,67	48,08	48,99	71M	9.633
05/04/2022	-1,43%	-0,71	49,00	50,07	48,86	50,09	61M	9.403
04/04/2022	-1,21%	-0,61	49,71	50,34	49,56	50,53	68M	8.714
01/04/2022	3,09%	1,51	50,32	49,31	49,19	50,38	111M	14.262
31/03/2022	0,66%	0,32	48,81	48,80	48,15	49,47	111M	11.569
30/03/2022	-1,08%	-0,53	48,49	48,70	48,19	49,25	65M	8.123
29/03/2022	3,42%	1,62	49,02	47,82	47,76	49,29	106M	13.140
28/03/2022	-0,06%	-0,03	47,40	47,60	47,15	47,82	36M	4.312
25/03/2022	-0,50%	-0,24	47,43	47,96	46,93	48,38	95M	11.317
24/03/2022	1,49%	0,70	47,67	47,40	46,85	47,99	81M	10.730
23/03/2022	0,77%	0,36	46,97	46,43	46,42	47,43	109M	7.566
22/03/2022	1,88%	0,86	46,61	46,06	45,98	46,94	69M	9.781
21/03/2022	0,66%	0,30	45,75	45,60	45,10	45,92	73M	8.680
18/03/2022	2,69%	1,19	45,45	44,40	43,93	45,54	211M	11.951
17/03/2022	1,96%	0,85	44,26	43,38	43,10	44,50	80M	9.421
16/03/2022	1,28%	0,55	43,41	42,73	42,72	43,50	69M	9.038
15/03/2022	0,37%	0,16	42,86	42,61	42,25	43,02	56M	7.703
14/03/2022	0,52%	0,22	42,70	42,60	42,22	43,29	71M	8.720
11/03/2022	-1,07%	-0,46	42,48	43,26	42,20	43,42	57M	7.997
10/03/2022	-0,90%	-0,39	42,94	42,80	42,60	43,45	51M	7.303
09/03/2022	5,02%	2,07	43,33	41,46	41,31	43,61	166M	14.883
08/03/2022	0,05%	0,02	41,26	41,52	40,82	42,14	95M	13.854
07/03/2022	-1,41%	-0,59	41,24	41,39	40,98	41,67	103M	12.231
04/03/2022	-2,81%	-1,21	41,83	42,91	41,55	42,93	149M	12.144
03/03/2022	-0,78%	-0,34	43,04	43,39	41,91	43,39	165M	14.125
02/03/2022	-1,61%	-0,71	43,38	42,73	42,30	43,55	79M	10.027
25/02/2022	0,98%	0,43	44,09	43,31	42,16	44,09	114M	12.253
24/02/2022	-1,04%	-0,46	43,66	43,67	42,61	43,67	81M	12.794
23/02/2022	-0,29%	-0,13	44,12	44,22	43,86	45,01	84M	9.643
22/02/2022	1,49%	0,65	44,25	43,89	43,47	44,55	71M	6.813
21/02/2022	-0,52%	-0,23	43,60	43,71	43,30	44,25	61M	6.015
18/02/2022	0,55%	0,24	43,83	43,64	43,32	44,11	92M	10.237
17/02/2022	-0,05%	-0,02	43,59	43,41	42,85	44,08	119M	10.624
16/02/2022	0,23%	0,10	43,61	43,51	42,99	43,70	85M	13.049
15/02/2022	0,62%	0,27	43,51	43,24	42,86	43,78	90M	11.448
14/02/2022	0,79%	0,34	43,24	43,37	42,73	43,66	53M	7.343
11/02/2022	-0,60%	-0,26	42,90	43,12	42,50	43,60	89M	10.622
10/02/2022	0,84%	0,36	43,16	42,86	42,39	43,33	60M	8.026
09/02/2022	-0,26%	-0,11	42,80	43,12	42,59	43,72	86M	6.946
08/02/2022	-0,88%	-0,38	42,91	43,20	42,76	43,54	54M	6.345
07/02/2022	-0,16%	-0,07	43,29	43,36	42,60	43,69	186M	7.676
04/02/2022	-1,41%	-0,62	43,36	43,84	42,92	43,97	52M	7.577
03/02/2022	1,10%	0,48	43,98	43,63	43,34	44,11	143M	6.285
02/02/2022	-0,53%	-0,23	43,50	43,67	43,30	43,91	37M	5.594
01/02/2022	0,18%	0,08	43,73	43,58	43,51	44,46	154M	8.570
31/01/2022	1,44%	0,62	43,65	43,15	42,45	44,15	93M	10.069
28/01/2022	0,75%	0,32	43,03	42,74	42,37	43,17	39M	7.000
27/01/2022	1,11%	0,47	42,71	42,84	42,30	43,07	57M	9.875
26/01/2022	0,24%	0,10	42,24	42,48	42,10	43,22	54M	8.088
25/01/2022	2,58%	1,06	42,14	41,24	40,83	42,31	75M	8.587
24/01/2022	-0,39%	-0,16	41,08	41,03	40,84	41,54	55M	7.546
21/01/2022	0,05%	0,02	41,24	41,01	40,31	41,39	75M	11.250
20/01/2022	-0,22%	-0,09	41,22	41,38	40,51	41,75	74M	9.833
19/01/2022	0,07%	0,03	41,31	41,66	40,88	41,68	117M	11.623
18/01/2022	0,68%	0,28	41,28	41,04	40,57	41,52	55M	8.742
17/01/2022	0,07%	0,03	41,00	40,81	40,72	41,29	23M	3.104
14/01/2022	0,44%	0,18	40,97	40,78	40,41	41,23	36M	5.246
13/01/2022	-0,29%	-0,12	40,79	40,91	40,48	41,33	66M	10.255
12/01/2022	2,69%	1,07	40,91	39,81	39,50	41,66	80M	13.608
11/01/2022	1,63%	0,64	39,84	39,04	39,03	39,90	57M	10.131
10/01/2022	-0,33%	-0,13	39,20	39,20	38,66	39,31	41M	7.197
07/01/2022	-0,76%	-0,30	39,33	39,17	38,79	39,63	51M	8.207
06/01/2022	-0,75%	-0,30	39,63	39,95	39,11	39,95	77M	10.466
05/01/2022	-0,57%	-0,23	39,93	40,00	39,65	40,57	81M	11.911
04/01/2022	-0,54%	-0,22	40,16	40,35	39,24	40,36	56M	8.621
03/01/2022	-8,99%	-3,99	40,38	41,69	40,12	42,52	118M	14.468
30/12/2021	1,28%	0,56	44,37	44,06	43,63	44,38	82M	8.301
29/12/2021	-1,77%	-0,79	43,81	44,86	43,66	44,86	53M	6.144
28/12/2021	0,45%	0,20	44,60	44,53	44,12	44,88	52M	4.152
27/12/2021	0,59%	0,26	44,40	44,20	43,96	44,86	75M	5.408
23/12/2021	-0,43%	-0,19	44,14	44,61	43,85	44,69	40M	4.905
22/12/2021	0,50%	0,22	44,33	44,49	43,85	44,84	61M	7.136
21/12/2021	-1,65%	-0,74	44,11	44,34	43,53	44,70	47M	6.439
20/12/2021	-1,71%	-0,78	44,85	45,54	43,83	45,54	74M	9.701
17/12/2021	-	-	45,63	45,63	44,91	45,68	86M	7.815

Date,Open,High,Low,Close,Volume
01-Jul-22,40.15,40.58,39.47,40.05,115470041
30-Jun-22,40.15,40.44,39.25,40.35,146982135
29-Jun-22,41.49,41.49,40.66,40.66,49862312
28-Jun-22,41.44,41.95,40.96,41.49,41375832
27-Jun-22,40.80,41.43,40.32,41.29,51287323
24-Jun-22,42.20,42.21,40.25,40.75,71536583
23-Jun-22,42.85,42.92,41.77,41.98,39918385
22-Jun-22,43.69,43.69,42.94,42.99,53833080
21-Jun-22,44.25,44.47,43.31,43.49,83224591
20-Jun-22,44.50,45.00,43.72,44.10,27439183
17-Jun-22,42.65,44.78,42.48,44.50,184322658
15-Jun-22,42.38,43.64,42.38,43.10,82246787
14-Jun-22,42.01,42.23,41.70,42.13,90034885
13-Jun-22,42.03,42.42,41.64,41.97,75762285
10-Jun-22,42.79,43.02,42.16,42.44,130137928
09-Jun-22,43.69,43.69,42.91,43.00,48355538
08-Jun-22,43.73,44.06,43.35,43.67,47854194
07-Jun-22,43.63,44.12,43.18,43.99,65831447
06-Jun-22,44.00,44.74,43.71,43.96,28161744
03-Jun-22,44.44,44.44,43.72,44.15,207522607
02-Jun-22,44.33,44.48,43.58,44.20,59223434
01-Jun-22,44.41,44.46,43.35,44.01,195818740
31-May-22,43.79,44.68,43.42,44.42,242037042
30-May-22,43.80,44.22,43.13,43.74,154442844
27-May-22,44.77,45.01,43.46,43.74,135371530
26-May-22,46.19,46.33,44.72,44.90,109329203
25-May-22,46.33,46.70,45.95,46.23,56495279
24-May-22,44.65,46.34,44.65,46.17,84479326
23-May-22,45.44,45.81,44.84,44.89,55246604
20-May-22,44.28,45.27,44.08,45.03,91280053
19-May-22,43.53,44.34,43.39,43.89,84482505
18-May-22,44.62,44.92,43.64,43.70,72652990
17-May-22,45.28,45.64,44.61,44.77,65842005
16-May-22,45.12,45.29,44.41,44.93,94696268
13-May-22,45.23,45.95,44.96,45.12,76197628
12-May-22,44.23,45.44,44.18,45.00,102141903
11-May-22,45.59,45.90,44.29,44.59,78541772
10-May-22,46.65,46.99,45.54,45.80,170686393
09-May-22,45.76,46.71,45.65,46.48,113065982
06-May-22,46.20,46.51,45.70,46.20,101123598
05-May-22,46.76,47.06,45.80,46.31,160715049
04-May-22,46.63,47.28,45.99,47.28,115937484
03-May-22,47.34,47.70,46.81,47.00,130341992
02-May-22,47.65,47.93,47.15,47.40,113428629
29-Apr-22,48.26,48.56,47.64,47.64,95659914
28-Apr-22,49.00,49.00,47.97,47.98,74780788
27-Apr-22,48.86,49.27,48.17,48.75,147486976
26-Apr-22,47.80,48.95,47.69,48.43,173388738
25-Apr-22,47.21,48.42,46.88,48.10,74573057
22-Apr-22,47.57,47.83,47.02,47.41,76494070
20-Apr-22,47.24,48.00,46.95,47.77,74721962
19-Apr-22,47.59,47.80,46.67,47.47,79722107
18-Apr-22,47.40,48.44,47.23,47.75,60172147
14-Apr-22,47.59,47.79,46.84,47.40,170131735
13-Apr-22,47.61,48.38,47.49,47.73,71652052
12-Apr-22,48.03,48.21,47.29,47.50,70939203
11-Apr-22,47.37,48.03,47.37,47.60,43175943
08-Apr-22,47.89,48.14,47.41,47.99,48546719
07-Apr-22,48.57,48.82,47.81,48.04,70459420
06-Apr-22,48.67,48.99,48.08,48.70,71420929
05-Apr-22,50.07,50.09,48.86,49.00,60546486
04-Apr-22,50.34,50.53,49.56,49.71,67786463
01-Apr-22,49.31,50.38,49.19,50.32,111455392
31-Mar-22,48.80,49.47,48.15,48.81,111342344
30-Mar-22,48.70,49.25,48.19,48.49,65421186
29-Mar-22,47.82,49.29,47.76,49.02,106233973
28-Mar-22,47.60,47.82,47.15,47.40,35809353
25-Mar-22,47.96,48.38,46.93,47.43,95075417
24-Mar-22,47.40,47.99,46.85,47.67,81311933
23-Mar-22,46.43,47.43,46.42,46.97,108781870
22-Mar-22,46.06,46.94,45.98,46.61,68980167
21-Mar-22,45.60,45.92,45.10,45.75,73273237
18-Mar-22,44.40,45.54,43.93,45.45,211456911
17-Mar-22,43.38,44.50,43.10,44.26,79853906
16-Mar-22,42.73,43.50,42.72,43.41,69046277
15-Mar-22,42.61,43.02,42.25,42.86,56489855
14-Mar-22,42.60,43.29,42.22,42.70,71014454
11-Mar-22,43.26,43.42,42.20,42.48,57344043
10-Mar-22,42.80,43.45,42.60,42.94,51187158
09-Mar-22,41.46,43.61,41.31,43.33,165540616
08-Mar-22,41.52,42.14,40.82,41.26,95134308
07-Mar-22,41.39,41.67,40.98,41.24,102884465
04-Mar-22,42.91,42.93,41.55,41.83,149069504
03-Mar-22,43.39,43.39,41.91,43.04,164629847
02-Mar-22,42.73,43.55,42.30,43.38,79190396
25-Feb-22,43.31,44.09,42.16,44.09,114465393
24-Feb-22,43.67,43.67,42.61,43.66,81010844
23-Feb-22,44.22,45.01,43.86,44.12,83573876
22-Feb-22,43.89,44.55,43.47,44.25,70597756
21-Feb-22,43.71,44.25,43.30,43.60,61240925
18-Feb-22,43.64,44.11,43.32,43.83,92135996
17-Feb-22,43.41,44.08,42.85,43.59,119291588
16-Feb-22,43.51,43.70,42.99,43.61,84624621
15-Feb-22,43.24,43.78,42.86,43.51,89644981
14-Feb-22,43.37,43.66,42.73,43.24,52873390
11-Feb-22,43.12,43.60,42.50,42.90,88747415
10-Feb-22,42.86,43.33,42.39,43.16,59509483
09-Feb-22,43.12,43.72,42.59,42.80,85784782
08-Feb-22,43.20,43.54,42.76,42.91,53681593
07-Feb-22,43.36,43.69,42.60,43.29,186122082
04-Feb-22,43.84,43.97,42.92,43.36,52031175
03-Feb-22,43.63,44.11,43.34,43.98,142719405
02-Feb-22,43.67,43.91,43.30,43.50,37088492
01-Feb-22,43.58,44.46,43.51,43.73,153605089
31-Jan-22,43.15,44.15,42.45,43.65,93151807
28-Jan-22,42.74,43.17,42.37,43.03,39334549
27-Jan-22,42.84,43.07,42.30,42.71,56554241
26-Jan-22,42.48,43.22,42.10,42.24,53765543
25-Jan-22,41.24,42.31,40.83,42.14,75292328
24-Jan-22,41.03,41.54,40.84,41.08,55260465
21-Jan-22,41.01,41.39,40.31,41.24,75361914
20-Jan-22,41.38,41.75,40.51,41.22,73702954
19-Jan-22,41.66,41.68,40.88,41.31,117400057
18-Jan-22,41.04,41.52,40.57,41.28,55376370
17-Jan-22,40.81,41.29,40.72,41.00,22909100
14-Jan-22,40.78,41.23,40.41,40.97,35794141
13-Jan-22,40.91,41.33,40.48,40.79,66418929
12-Jan-22,39.81,41.66,39.50,40.91,80116524
11-Jan-22,39.04,39.90,39.03,39.84,56832471
10-Jan-22,39.20,39.31,38.66,39.20,41316995
07-Jan-22,39.17,39.63,38.79,39.33,51256595
06-Jan-22,39.95,39.95,39.11,39.63,76737159
05-Jan-22,40.00,40.57,39.65,39.93,80731435
04-Jan-22,40.35,40.36,39.24,40.16,56333543
03-Jan-22,41.69,42.52,40.12,40.38,117827125
30-Dec-21,44.06,44.38,43.63,44.37,81948354
29-Dec-21,44.86,44.86,43.66,43.81,53413629
28-Dec-21,44.53,44.88,44.12,44.60,51527552
27-Dec-21,44.20,44.86,43.96,44.40,75275006
23-Dec-21,44.61,44.69,43.85,44.14,39524564
22-Dec-21,44.49,44.84,43.85,44.33,61002398
21-Dec-21,44.34,44.70,43.53,44.11,47048993
20-Dec-21,45.54,45.54,43.83,44.85,74059797
17-Dec-21,45.63,45.68,44.91,45.63,85761794

*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