ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ENGI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/05/2020-1,97%-0,9044,7045,8944,4146,02115M15.751
25/05/20206,05%2,6045,6044,7744,0846,10117M14.603
22/05/20200,37%0,1643,0042,3741,8543,6064M8.267
21/05/20202,71%1,1342,8441,4941,3043,2765M10.067
20/05/2020-2,98%-1,2841,7142,7741,6443,3856M7.306
19/05/2020-2,30%-1,0142,9944,0142,8444,5970M8.358
18/05/20204,76%2,0044,0042,6042,1644,33102M7.074
15/05/20201,20%0,5042,0041,5841,0042,8583M9.133
14/05/20205,57%2,1941,5039,1538,0941,6846M6.561
13/05/2020-4,45%-1,8339,3141,0739,0141,1681M9.351
12/05/2020-0,34%-0,1441,1440,8240,4242,2072M9.446
11/05/20201,13%0,4641,2840,6040,0041,5752M5.381
08/05/20203,34%1,3240,8240,9839,4141,3478M7.852
07/05/2020-5,46%-2,2839,5042,4039,0942,41154M18.807
06/05/2020-2,93%-1,2641,7843,2141,3443,59125M11.344
05/05/20202,43%1,0243,0442,2542,2544,39117M11.446
04/05/2020-3,84%-1,6842,0242,2241,0143,38145M14.226
30/04/2020-5,47%-2,5343,7046,0043,7046,77644M18.766
29/04/2020-0,58%-0,2746,2347,4845,4447,50124M15.312
28/04/20204,26%1,9046,5046,0044,8246,5090M8.403
27/04/20205,02%2,1344,6043,0043,0045,76105M9.516
24/04/2020-6,56%-2,9842,4744,6041,4744,6069M9.010
23/04/2020-4,07%-1,9345,4547,4244,3247,8997M9.492
22/04/20206,02%2,6947,3844,8844,6947,38134M11.260
20/04/20204,20%1,8044,6943,0042,2845,13115M12.108
17/04/20202,58%1,0842,8942,0341,4943,4582M5.672
16/04/20201,80%0,7441,8141,6540,2542,5970M9.808
15/04/2020-1,32%-0,5541,0740,9740,4842,5164M7.506
14/04/20200,46%0,1941,6242,2041,6242,8062M4.897
13/04/2020-0,67%-0,2841,4341,4340,1441,5450M4.448
09/04/20202,36%0,9641,7141,1240,8543,23117M10.093
08/04/20206,68%2,5540,7538,3237,3040,75135M10.848
07/04/20200,26%0,1038,2039,4538,0742,47104M12.371
06/04/20205,83%2,1038,1037,5037,0739,3254M7.692
03/04/20200,00%0,0036,0036,0035,5036,99112M8.954
02/04/20200,42%0,1536,0037,0035,1037,15149M14.538
01/04/2020-5,16%-1,9535,8536,4935,1537,65131M16.398
31/03/2020-0,13%-0,0537,8037,5037,1240,0383M11.836
30/03/20202,30%0,8537,8538,0036,2538,9581M9.496
27/03/2020-5,56%-2,1837,0038,2137,0038,9485M6.950
26/03/20208,32%3,0139,1836,5536,5540,20102M14.390
25/03/20202,32%0,8236,1735,3732,9736,53122M13.461
24/03/2020-0,42%-0,1535,3536,7635,0037,98106M9.086
23/03/2020-7,67%-2,9535,5038,4533,8738,4567M9.609
20/03/2020-6,22%-2,5538,4542,8037,8243,7275M9.814
19/03/20202,37%0,9541,0038,7337,3243,5867M7.025
18/03/2020-12,00%-5,4640,0541,5535,8543,91106M14.273
17/03/20205,40%2,3345,5144,0042,7747,48103M9.665
16/03/2020-7,14%-3,3243,1844,8941,0045,0095M12.545
13/03/202012,70%5,2446,5046,5040,9546,5070M8.387
12/03/2020-14,33%-6,9041,2643,0640,2345,1889M10.299
11/03/2020-6,52%-3,3648,1651,0644,4851,1389M6.921
10/03/20201,34%0,6851,5252,5048,9853,17156M8.995
09/03/2020-7,97%-4,4050,8452,2150,5852,64112M10.185
06/03/2020-2,73%-1,5555,2454,0053,9156,3188M8.404
05/03/2020-5,35%-3,2156,7959,8556,6960,44114M7.573
04/03/20204,71%2,7060,0058,0057,6160,1380M6.108
03/03/20202,39%1,3457,3056,1855,9559,9099M7.317
02/03/20203,63%1,9655,9654,0454,0056,5661M4.930
28/02/2020-1,82%-1,0054,0054,0652,3254,50209M12.228
27/02/2020-1,79%-1,0055,0056,3354,9256,7994M8.969
26/02/2020-4,68%-2,7556,0055,1054,5757,72116M9.752
21/02/20201,03%0,6058,7558,0057,3759,1037M2.739
20/02/2020-0,60%-0,3558,1558,5557,7758,9046M3.540
19/02/2020-0,20%-0,1258,5058,8358,5059,5043M2.846
18/02/2020-0,64%-0,3858,6258,8058,3859,2941M2.845
17/02/20201,44%0,8459,0058,3057,9059,3650M2.825
14/02/20200,43%0,2558,1658,0757,2758,4234M3.613
13/02/2020-1,43%-0,8457,9158,3157,6959,1860M4.561
12/02/20202,98%1,7058,7557,3257,3259,0965M5.348
11/02/20202,89%1,6057,0555,6655,6157,5250M4.110
10/02/2020-2,74%-1,5655,4557,1555,3157,7483M6.583
07/02/2020-1,54%-0,8957,0157,8956,9157,9559M4.690
06/02/2020-1,16%-0,6857,9059,0057,8559,3899M6.501
05/02/20201,35%0,7858,5858,0658,0659,8080M7.015
04/02/20201,08%0,6257,8057,5157,5159,67210M14.588
03/02/20203,64%2,0157,1855,0455,0457,7769M6.121
31/01/2020-1,48%-0,8355,1755,5255,0056,3557M5.168
30/01/2020-1,13%-0,6456,0056,3955,9157,14121M7.413
29/01/2020-0,94%-0,5456,6457,1656,5957,5039M3.139
28/01/20201,69%0,9557,1856,2355,9657,8564M4.250
27/01/2020-0,16%-0,0956,2355,7255,0456,6289M7.184
24/01/20201,04%0,5856,3255,5555,4256,3238M2.239
23/01/20200,60%0,3355,7455,6054,6156,0574M4.442
22/01/20201,63%0,8955,4154,9254,6056,0088M7.859
21/01/20200,33%0,1854,5254,0053,8254,8346M3.572
20/01/2020-0,51%-0,2854,3454,7054,2454,8039M2.606
17/01/2020-0,16%-0,0954,6254,7054,1255,0772M3.955
16/01/20200,24%0,1354,7154,8854,2755,1248M4.723
15/01/2020-0,98%-0,5454,5855,0354,3455,0863M5.184
14/01/2020-0,25%-0,1455,1255,2554,4355,2563M5.343
13/01/2020-0,25%-0,1455,2655,5454,9955,8968M5.087
10/01/20201,50%0,8255,4054,8054,6855,4057M4.884
09/01/20200,52%0,2854,5854,5253,9955,0980M7.057
08/01/20200,63%0,3454,3053,6652,8354,30110M4.290
07/01/2020-1,15%-0,6353,9654,1453,4154,1440M4.137
06/01/20200,29%0,1654,5954,4053,3054,5943M3.517
03/01/20200,37%0,2054,4353,4153,1154,7754M4.379
02/01/20201,31%0,7054,2353,7852,9854,2357M5.800
30/12/2019-0,13%-0,0753,5353,5753,3454,5177M5.248
27/12/20190,19%0,1053,6053,5052,6253,7165M4.870
26/12/20191,65%0,8753,5052,5051,9653,6862M5.994
23/12/20192,19%1,1352,6351,6051,2952,6350M5.191
20/12/2019-0,90%-0,4751,5052,4351,3752,4388M3.620
19/12/20190,52%0,2751,9751,5851,2252,0572M4.884
18/12/20191,13%0,5851,7051,1250,8551,8768M4.676
17/12/2019-0,56%-0,2951,1251,4550,6952,1857M6.369
16/12/20190,10%0,0551,4151,1850,7451,6970M7.896
13/12/20191,74%0,8851,3650,4950,4951,9160M5.478
12/12/20190,96%0,4850,4849,9949,7950,8581M9.030
11/12/20190,46%0,2350,0049,7049,5250,1938M3.468
10/12/2019-0,42%-0,2149,7749,7949,1749,9134M3.068
09/12/20190,42%0,2149,9849,7749,4450,5155M4.815
06/12/20190,55%0,2749,7749,3049,0849,9945M5.744
05/12/20192,61%1,2649,5048,2347,7449,5063M6.160
04/12/20193,17%1,4848,2446,7646,7648,4485M7.196
03/12/20191,65%0,7646,7645,8545,5846,8047M4.928
02/12/20190,04%0,0246,0045,9845,1246,05120M8.384
29/11/2019-0,48%-0,2245,9846,0345,7346,3632M2.961
28/11/20190,00%0,0046,2046,3345,8246,4819M1.976
27/11/20190,33%0,1546,2046,4945,4046,4944M4.613
26/11/2019-0,88%-0,4146,0546,4644,8446,52107M9.241
25/11/2019-0,56%-0,2646,4646,7846,3646,82170M6.526
22/11/2019-0,89%-0,4246,7247,3445,8847,3674M6.934
21/11/2019-0,80%-0,3847,1447,6146,9648,0063M6.203
19/11/2019-1,41%-0,6847,5248,1447,4748,3928M3.069
18/11/2019-0,88%-0,4348,2048,8448,1249,0337M3.831
14/11/20192,53%1,2048,6348,0147,3449,0455M6.277
13/11/2019-1,58%-0,7647,4347,9046,8148,3752M6.276
12/11/20190,35%0,1748,1947,8746,8848,2757M6.144
11/11/20192,17%1,0248,0247,0946,4948,0261M5.806
08/11/2019-1,45%-0,6947,0047,7046,5847,7751M4.558
07/11/20190,85%0,4047,6947,1546,9547,7198M3.581
06/11/2019--47,2946,2045,8147,2956M3.644


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br