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
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	-2,28%	-1,22	52,32	51,09	50,81	52,53	158M	12.510
02/03/2026	-0,58%	-0,31	53,54	53,28	52,57	53,96	133M	10.443
27/02/2026	-2,62%	-1,45	53,85	54,75	53,80	55,18	156M	8.235
26/02/2026	1,82%	0,99	55,30	54,43	54,18	55,46	156M	10.795
25/02/2026	-0,22%	-0,12	54,31	54,68	53,84	54,69	107M	8.788
24/02/2026	1,87%	1,00	54,43	53,68	53,49	54,73	162M	14.793
23/02/2026	0,26%	0,14	53,43	53,54	52,65	54,12	141M	10.105
20/02/2026	1,56%	0,82	53,29	52,20	51,97	53,41	283M	9.579
19/02/2026	2,20%	1,13	52,47	51,66	51,43	52,80	121M	10.350
18/02/2026	-0,50%	-0,26	51,34	51,95	51,06	52,37	97M	9.004
13/02/2026	-0,75%	-0,39	51,60	51,35	50,93	51,77	68M	7.628
12/02/2026	-0,25%	-0,13	51,99	51,88	51,51	52,20	102M	10.016
11/02/2026	1,22%	0,63	52,12	52,10	51,69	52,91	118M	12.830
10/02/2026	0,43%	0,22	51,49	50,98	50,75	51,51	87M	9.166
09/02/2026	1,40%	0,71	51,27	50,63	50,63	51,56	152M	13.141
06/02/2026	1,10%	0,55	50,56	50,10	49,09	50,63	370M	22.151
05/02/2026	-0,14%	-0,07	50,01	50,41	49,83	51,19	112M	8.908
04/02/2026	-3,06%	-1,58	50,08	51,59	49,62	51,59	121M	12.334
03/02/2026	2,01%	1,02	51,66	51,00	50,99	52,38	149M	13.530
02/02/2026	-0,73%	-0,37	50,64	52,16	50,42	52,49	149M	14.195
30/01/2026	-0,80%	-0,41	51,01	51,57	50,60	51,85	99M	11.126
29/01/2026	-2,93%	-1,55	51,42	53,33	50,87	53,33	161M	15.854
28/01/2026	-0,15%	-0,08	52,97	53,76	52,54	54,00	112M	11.533
27/01/2026	2,91%	1,50	53,05	52,20	52,15	53,41	251M	11.216
26/01/2026	-0,48%	-0,25	51,55	51,96	50,92	52,08	331M	14.843
23/01/2026	2,96%	1,49	51,80	50,50	49,73	52,54	196M	20.249
22/01/2026	2,84%	1,39	50,31	49,41	49,26	51,33	201M	22.337
21/01/2026	3,21%	1,52	48,92	47,93	47,54	49,09	133M	12.829
20/01/2026	1,61%	0,75	47,40	46,50	46,13	47,40	70M	8.320
19/01/2026	-0,30%	-0,14	46,65	46,61	46,38	47,01	59M	6.460
16/01/2026	-0,11%	-0,05	46,79	47,07	46,33	47,07	139M	11.706
15/01/2026	-0,36%	-0,17	46,84	47,26	46,66	47,34	142M	13.051
14/01/2026	0,21%	0,10	47,01	47,33	46,35	47,33	139M	12.504
13/01/2026	-1,55%	-0,74	46,91	47,33	46,55	47,33	105M	10.334
12/01/2026	0,08%	0,04	47,65	47,25	46,88	47,71	98M	8.780
09/01/2026	0,32%	0,15	47,61	47,48	47,36	47,94	71M	6.570
08/01/2026	1,58%	0,74	47,46	46,93	46,77	47,74	85M	7.948
07/01/2026	-2,40%	-1,15	46,72	47,68	46,44	48,08	158M	7.836
06/01/2026	1,12%	0,53	47,87	47,61	46,82	48,97	131M	10.885
05/01/2026	0,53%	0,25	47,34	47,09	46,75	47,75	261M	9.073
02/01/2026	-0,15%	-0,07	47,09	47,59	46,77	47,59	80M	7.795
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	-	-	54,31	53,42	52,90	54,66	208M	14.975

Date,Open,High,Low,Close,Volume
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
02-Mar-26,53.28,53.96,52.57,53.54,133119883
27-Feb-26,54.75,55.18,53.80,53.85,155982212
26-Feb-26,54.43,55.46,54.18,55.30,156074110
25-Feb-26,54.68,54.69,53.84,54.31,106525376
24-Feb-26,53.68,54.73,53.49,54.43,161870981
23-Feb-26,53.54,54.12,52.65,53.43,141498639
20-Feb-26,52.20,53.41,51.97,53.29,282903612
19-Feb-26,51.66,52.80,51.43,52.47,120607303
18-Feb-26,51.95,52.37,51.06,51.34,97307111
13-Feb-26,51.35,51.77,50.93,51.60,67604738
12-Feb-26,51.88,52.20,51.51,51.99,101922868
11-Feb-26,52.10,52.91,51.69,52.12,117919916
10-Feb-26,50.98,51.51,50.75,51.49,86606238
09-Feb-26,50.63,51.56,50.63,51.27,151894805
06-Feb-26,50.10,50.63,49.09,50.56,369860424
05-Feb-26,50.41,51.19,49.83,50.01,112219707
04-Feb-26,51.59,51.59,49.62,50.08,120899714
03-Feb-26,51.00,52.38,50.99,51.66,149159314
02-Feb-26,52.16,52.49,50.42,50.64,149213158
30-Jan-26,51.57,51.85,50.60,51.01,99437854
29-Jan-26,53.33,53.33,50.87,51.42,160798710
28-Jan-26,53.76,54.00,52.54,52.97,112032916
27-Jan-26,52.20,53.41,52.15,53.05,250948398
26-Jan-26,51.96,52.08,50.92,51.55,330839175
23-Jan-26,50.50,52.54,49.73,51.80,195613255
22-Jan-26,49.41,51.33,49.26,50.31,201320534
21-Jan-26,47.93,49.09,47.54,48.92,133291143
20-Jan-26,46.50,47.40,46.13,47.40,70060235
19-Jan-26,46.61,47.01,46.38,46.65,58973861
16-Jan-26,47.07,47.07,46.33,46.79,138795085
15-Jan-26,47.26,47.34,46.66,46.84,142157924
14-Jan-26,47.33,47.33,46.35,47.01,139112050
13-Jan-26,47.33,47.33,46.55,46.91,105303055
12-Jan-26,47.25,47.71,46.88,47.65,98177712
09-Jan-26,47.48,47.94,47.36,47.61,70575141
08-Jan-26,46.93,47.74,46.77,47.46,84809468
07-Jan-26,47.68,48.08,46.44,46.72,157944130
06-Jan-26,47.61,48.97,46.82,47.87,130972990
05-Jan-26,47.09,47.75,46.75,47.34,260686832
02-Jan-26,47.59,47.59,46.77,47.09,79583550
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

*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