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
26/05/2020	-1,97%	-0,90	44,70	45,89	44,41	46,02	115M	15.751
25/05/2020	6,05%	2,60	45,60	44,77	44,08	46,10	117M	14.603
22/05/2020	0,37%	0,16	43,00	42,37	41,85	43,60	64M	8.267
21/05/2020	2,71%	1,13	42,84	41,49	41,30	43,27	65M	10.067
20/05/2020	-2,98%	-1,28	41,71	42,77	41,64	43,38	56M	7.306
19/05/2020	-2,30%	-1,01	42,99	44,01	42,84	44,59	70M	8.358

18/05/2020	4,76%	2,00	44,00	42,60	42,16	44,33	102M	7.074
15/05/2020	1,20%	0,50	42,00	41,58	41,00	42,85	83M	9.133
14/05/2020	5,57%	2,19	41,50	39,15	38,09	41,68	46M	6.561
13/05/2020	-4,45%	-1,83	39,31	41,07	39,01	41,16	81M	9.351
12/05/2020	-0,34%	-0,14	41,14	40,82	40,42	42,20	72M	9.446
11/05/2020	1,13%	0,46	41,28	40,60	40,00	41,57	52M	5.381
08/05/2020	3,34%	1,32	40,82	40,98	39,41	41,34	78M	7.852
07/05/2020	-5,46%	-2,28	39,50	42,40	39,09	42,41	154M	18.807
06/05/2020	-2,93%	-1,26	41,78	43,21	41,34	43,59	125M	11.344
05/05/2020	2,43%	1,02	43,04	42,25	42,25	44,39	117M	11.446
04/05/2020	-3,84%	-1,68	42,02	42,22	41,01	43,38	145M	14.226
30/04/2020	-5,47%	-2,53	43,70	46,00	43,70	46,77	644M	18.766
29/04/2020	-0,58%	-0,27	46,23	47,48	45,44	47,50	124M	15.312
28/04/2020	4,26%	1,90	46,50	46,00	44,82	46,50	90M	8.403
27/04/2020	5,02%	2,13	44,60	43,00	43,00	45,76	105M	9.516
24/04/2020	-6,56%	-2,98	42,47	44,60	41,47	44,60	69M	9.010
23/04/2020	-4,07%	-1,93	45,45	47,42	44,32	47,89	97M	9.492
22/04/2020	6,02%	2,69	47,38	44,88	44,69	47,38	134M	11.260
20/04/2020	4,20%	1,80	44,69	43,00	42,28	45,13	115M	12.108
17/04/2020	2,58%	1,08	42,89	42,03	41,49	43,45	82M	5.672
16/04/2020	1,80%	0,74	41,81	41,65	40,25	42,59	70M	9.808
15/04/2020	-1,32%	-0,55	41,07	40,97	40,48	42,51	64M	7.506
14/04/2020	0,46%	0,19	41,62	42,20	41,62	42,80	62M	4.897
13/04/2020	-0,67%	-0,28	41,43	41,43	40,14	41,54	50M	4.448
09/04/2020	2,36%	0,96	41,71	41,12	40,85	43,23	117M	10.093
08/04/2020	6,68%	2,55	40,75	38,32	37,30	40,75	135M	10.848
07/04/2020	0,26%	0,10	38,20	39,45	38,07	42,47	104M	12.371
06/04/2020	5,83%	2,10	38,10	37,50	37,07	39,32	54M	7.692
03/04/2020	0,00%	0,00	36,00	36,00	35,50	36,99	112M	8.954
02/04/2020	0,42%	0,15	36,00	37,00	35,10	37,15	149M	14.538
01/04/2020	-5,16%	-1,95	35,85	36,49	35,15	37,65	131M	16.398
31/03/2020	-0,13%	-0,05	37,80	37,50	37,12	40,03	83M	11.836
30/03/2020	2,30%	0,85	37,85	38,00	36,25	38,95	81M	9.496
27/03/2020	-5,56%	-2,18	37,00	38,21	37,00	38,94	85M	6.950
26/03/2020	8,32%	3,01	39,18	36,55	36,55	40,20	102M	14.390
25/03/2020	2,32%	0,82	36,17	35,37	32,97	36,53	122M	13.461
24/03/2020	-0,42%	-0,15	35,35	36,76	35,00	37,98	106M	9.086
23/03/2020	-7,67%	-2,95	35,50	38,45	33,87	38,45	67M	9.609
20/03/2020	-6,22%	-2,55	38,45	42,80	37,82	43,72	75M	9.814
19/03/2020	2,37%	0,95	41,00	38,73	37,32	43,58	67M	7.025
18/03/2020	-12,00%	-5,46	40,05	41,55	35,85	43,91	106M	14.273
17/03/2020	5,40%	2,33	45,51	44,00	42,77	47,48	103M	9.665
16/03/2020	-7,14%	-3,32	43,18	44,89	41,00	45,00	95M	12.545
13/03/2020	12,70%	5,24	46,50	46,50	40,95	46,50	70M	8.387
12/03/2020	-14,33%	-6,90	41,26	43,06	40,23	45,18	89M	10.299
11/03/2020	-6,52%	-3,36	48,16	51,06	44,48	51,13	89M	6.921
10/03/2020	1,34%	0,68	51,52	52,50	48,98	53,17	156M	8.995
09/03/2020	-7,97%	-4,40	50,84	52,21	50,58	52,64	112M	10.185
06/03/2020	-2,73%	-1,55	55,24	54,00	53,91	56,31	88M	8.404
05/03/2020	-5,35%	-3,21	56,79	59,85	56,69	60,44	114M	7.573
04/03/2020	4,71%	2,70	60,00	58,00	57,61	60,13	80M	6.108
03/03/2020	2,39%	1,34	57,30	56,18	55,95	59,90	99M	7.317
02/03/2020	3,63%	1,96	55,96	54,04	54,00	56,56	61M	4.930
28/02/2020	-1,82%	-1,00	54,00	54,06	52,32	54,50	209M	12.228
27/02/2020	-1,79%	-1,00	55,00	56,33	54,92	56,79	94M	8.969
26/02/2020	-4,68%	-2,75	56,00	55,10	54,57	57,72	116M	9.752
21/02/2020	1,03%	0,60	58,75	58,00	57,37	59,10	37M	2.739
20/02/2020	-0,60%	-0,35	58,15	58,55	57,77	58,90	46M	3.540
19/02/2020	-0,20%	-0,12	58,50	58,83	58,50	59,50	43M	2.846
18/02/2020	-0,64%	-0,38	58,62	58,80	58,38	59,29	41M	2.845
17/02/2020	1,44%	0,84	59,00	58,30	57,90	59,36	50M	2.825
14/02/2020	0,43%	0,25	58,16	58,07	57,27	58,42	34M	3.613
13/02/2020	-1,43%	-0,84	57,91	58,31	57,69	59,18	60M	4.561
12/02/2020	2,98%	1,70	58,75	57,32	57,32	59,09	65M	5.348
11/02/2020	2,89%	1,60	57,05	55,66	55,61	57,52	50M	4.110
10/02/2020	-2,74%	-1,56	55,45	57,15	55,31	57,74	83M	6.583
07/02/2020	-1,54%	-0,89	57,01	57,89	56,91	57,95	59M	4.690
06/02/2020	-1,16%	-0,68	57,90	59,00	57,85	59,38	99M	6.501
05/02/2020	1,35%	0,78	58,58	58,06	58,06	59,80	80M	7.015
04/02/2020	1,08%	0,62	57,80	57,51	57,51	59,67	210M	14.588
03/02/2020	3,64%	2,01	57,18	55,04	55,04	57,77	69M	6.121
31/01/2020	-1,48%	-0,83	55,17	55,52	55,00	56,35	57M	5.168
30/01/2020	-1,13%	-0,64	56,00	56,39	55,91	57,14	121M	7.413
29/01/2020	-0,94%	-0,54	56,64	57,16	56,59	57,50	39M	3.139
28/01/2020	1,69%	0,95	57,18	56,23	55,96	57,85	64M	4.250
27/01/2020	-0,16%	-0,09	56,23	55,72	55,04	56,62	89M	7.184
24/01/2020	1,04%	0,58	56,32	55,55	55,42	56,32	38M	2.239
23/01/2020	0,60%	0,33	55,74	55,60	54,61	56,05	74M	4.442
22/01/2020	1,63%	0,89	55,41	54,92	54,60	56,00	88M	7.859
21/01/2020	0,33%	0,18	54,52	54,00	53,82	54,83	46M	3.572
20/01/2020	-0,51%	-0,28	54,34	54,70	54,24	54,80	39M	2.606
17/01/2020	-0,16%	-0,09	54,62	54,70	54,12	55,07	72M	3.955
16/01/2020	0,24%	0,13	54,71	54,88	54,27	55,12	48M	4.723
15/01/2020	-0,98%	-0,54	54,58	55,03	54,34	55,08	63M	5.184
14/01/2020	-0,25%	-0,14	55,12	55,25	54,43	55,25	63M	5.343
13/01/2020	-0,25%	-0,14	55,26	55,54	54,99	55,89	68M	5.087
10/01/2020	1,50%	0,82	55,40	54,80	54,68	55,40	57M	4.884
09/01/2020	0,52%	0,28	54,58	54,52	53,99	55,09	80M	7.057
08/01/2020	0,63%	0,34	54,30	53,66	52,83	54,30	110M	4.290
07/01/2020	-1,15%	-0,63	53,96	54,14	53,41	54,14	40M	4.137
06/01/2020	0,29%	0,16	54,59	54,40	53,30	54,59	43M	3.517
03/01/2020	0,37%	0,20	54,43	53,41	53,11	54,77	54M	4.379
02/01/2020	1,31%	0,70	54,23	53,78	52,98	54,23	57M	5.800
30/12/2019	-0,13%	-0,07	53,53	53,57	53,34	54,51	77M	5.248
27/12/2019	0,19%	0,10	53,60	53,50	52,62	53,71	65M	4.870
26/12/2019	1,65%	0,87	53,50	52,50	51,96	53,68	62M	5.994
23/12/2019	2,19%	1,13	52,63	51,60	51,29	52,63	50M	5.191
20/12/2019	-0,90%	-0,47	51,50	52,43	51,37	52,43	88M	3.620
19/12/2019	0,52%	0,27	51,97	51,58	51,22	52,05	72M	4.884
18/12/2019	1,13%	0,58	51,70	51,12	50,85	51,87	68M	4.676
17/12/2019	-0,56%	-0,29	51,12	51,45	50,69	52,18	57M	6.369
16/12/2019	0,10%	0,05	51,41	51,18	50,74	51,69	70M	7.896
13/12/2019	1,74%	0,88	51,36	50,49	50,49	51,91	60M	5.478
12/12/2019	0,96%	0,48	50,48	49,99	49,79	50,85	81M	9.030
11/12/2019	0,46%	0,23	50,00	49,70	49,52	50,19	38M	3.468
10/12/2019	-0,42%	-0,21	49,77	49,79	49,17	49,91	34M	3.068
09/12/2019	0,42%	0,21	49,98	49,77	49,44	50,51	55M	4.815
06/12/2019	0,55%	0,27	49,77	49,30	49,08	49,99	45M	5.744
05/12/2019	2,61%	1,26	49,50	48,23	47,74	49,50	63M	6.160
04/12/2019	3,17%	1,48	48,24	46,76	46,76	48,44	85M	7.196
03/12/2019	1,65%	0,76	46,76	45,85	45,58	46,80	47M	4.928
02/12/2019	0,04%	0,02	46,00	45,98	45,12	46,05	120M	8.384
29/11/2019	-0,48%	-0,22	45,98	46,03	45,73	46,36	32M	2.961
28/11/2019	0,00%	0,00	46,20	46,33	45,82	46,48	19M	1.976
27/11/2019	0,33%	0,15	46,20	46,49	45,40	46,49	44M	4.613
26/11/2019	-0,88%	-0,41	46,05	46,46	44,84	46,52	107M	9.241
25/11/2019	-0,56%	-0,26	46,46	46,78	46,36	46,82	170M	6.526
22/11/2019	-0,89%	-0,42	46,72	47,34	45,88	47,36	74M	6.934
21/11/2019	-0,80%	-0,38	47,14	47,61	46,96	48,00	63M	6.203
19/11/2019	-1,41%	-0,68	47,52	48,14	47,47	48,39	28M	3.069
18/11/2019	-0,88%	-0,43	48,20	48,84	48,12	49,03	37M	3.831
14/11/2019	2,53%	1,20	48,63	48,01	47,34	49,04	55M	6.277
13/11/2019	-1,58%	-0,76	47,43	47,90	46,81	48,37	52M	6.276
12/11/2019	0,35%	0,17	48,19	47,87	46,88	48,27	57M	6.144
11/11/2019	2,17%	1,02	48,02	47,09	46,49	48,02	61M	5.806
08/11/2019	-1,45%	-0,69	47,00	47,70	46,58	47,77	51M	4.558
07/11/2019	0,85%	0,40	47,69	47,15	46,95	47,71	98M	3.581
06/11/2019	-	-	47,29	46,20	45,81	47,29	56M	3.644

Date,Open,High,Low,Close,Volume
26-May-20,45.89,46.02,44.41,44.70,115453578
25-May-20,44.77,46.10,44.08,45.60,117252678
22-May-20,42.37,43.60,41.85,43.00,63955373
21-May-20,41.49,43.27,41.30,42.84,64709862
20-May-20,42.77,43.38,41.64,41.71,56143408
19-May-20,44.01,44.59,42.84,42.99,69530745
18-May-20,42.60,44.33,42.16,44.00,102013221
15-May-20,41.58,42.85,41.00,42.00,82660619
14-May-20,39.15,41.68,38.09,41.50,46272882
13-May-20,41.07,41.16,39.01,39.31,81131531
12-May-20,40.82,42.20,40.42,41.14,72337516
11-May-20,40.60,41.57,40.00,41.28,51943945
08-May-20,40.98,41.34,39.41,40.82,77673651
07-May-20,42.40,42.41,39.09,39.50,153572346
06-May-20,43.21,43.59,41.34,41.78,125322190
05-May-20,42.25,44.39,42.25,43.04,117324882
04-May-20,42.22,43.38,41.01,42.02,144504246
30-Apr-20,46.00,46.77,43.70,43.70,643651928
29-Apr-20,47.48,47.50,45.44,46.23,123554962
28-Apr-20,46.00,46.50,44.82,46.50,89823726
27-Apr-20,43.00,45.76,43.00,44.60,104608784
24-Apr-20,44.60,44.60,41.47,42.47,69030393
23-Apr-20,47.42,47.89,44.32,45.45,97239043
22-Apr-20,44.88,47.38,44.69,47.38,133721371
20-Apr-20,43.00,45.13,42.28,44.69,115067816
17-Apr-20,42.03,43.45,41.49,42.89,81891105
16-Apr-20,41.65,42.59,40.25,41.81,69784116
15-Apr-20,40.97,42.51,40.48,41.07,63773418
14-Apr-20,42.20,42.80,41.62,41.62,61558348
13-Apr-20,41.43,41.54,40.14,41.43,49658811
09-Apr-20,41.12,43.23,40.85,41.71,117376326
08-Apr-20,38.32,40.75,37.30,40.75,134582107
07-Apr-20,39.45,42.47,38.07,38.20,103886949
06-Apr-20,37.50,39.32,37.07,38.10,54466889
03-Apr-20,36.00,36.99,35.50,36.00,112130964
02-Apr-20,37.00,37.15,35.10,36.00,149149766
01-Apr-20,36.49,37.65,35.15,35.85,130893577
31-Mar-20,37.50,40.03,37.12,37.80,83399291
30-Mar-20,38.00,38.95,36.25,37.85,80510521
27-Mar-20,38.21,38.94,37.00,37.00,85438290
26-Mar-20,36.55,40.20,36.55,39.18,101641696
25-Mar-20,35.37,36.53,32.97,36.17,122253416
24-Mar-20,36.76,37.98,35.00,35.35,106137338
23-Mar-20,38.45,38.45,33.87,35.50,66720015
20-Mar-20,42.80,43.72,37.82,38.45,74752635
19-Mar-20,38.73,43.58,37.32,41.00,67313500
18-Mar-20,41.55,43.91,35.85,40.05,105782826
17-Mar-20,44.00,47.48,42.77,45.51,102514729
16-Mar-20,44.89,45.00,41.00,43.18,95358813
13-Mar-20,46.50,46.50,40.95,46.50,69774980
12-Mar-20,43.06,45.18,40.23,41.26,89395692
11-Mar-20,51.06,51.13,44.48,48.16,88685592
10-Mar-20,52.50,53.17,48.98,51.52,156456207
09-Mar-20,52.21,52.64,50.58,50.84,112393827
06-Mar-20,54.00,56.31,53.91,55.24,88158240
05-Mar-20,59.85,60.44,56.69,56.79,114006986
04-Mar-20,58.00,60.13,57.61,60.00,79856487
03-Mar-20,56.18,59.90,55.95,57.30,98769427
02-Mar-20,54.04,56.56,54.00,55.96,60961098
28-Feb-20,54.06,54.50,52.32,54.00,208789873
27-Feb-20,56.33,56.79,54.92,55.00,93619750
26-Feb-20,55.10,57.72,54.57,56.00,115959005
21-Feb-20,58.00,59.10,57.37,58.75,36585646
20-Feb-20,58.55,58.90,57.77,58.15,45763857
19-Feb-20,58.83,59.50,58.50,58.50,43391690
18-Feb-20,58.80,59.29,58.38,58.62,40505261
17-Feb-20,58.30,59.36,57.90,59.00,49503833
14-Feb-20,58.07,58.42,57.27,58.16,33876951
13-Feb-20,58.31,59.18,57.69,57.91,59789901
12-Feb-20,57.32,59.09,57.32,58.75,65461504
11-Feb-20,55.66,57.52,55.61,57.05,49784090
10-Feb-20,57.15,57.74,55.31,55.45,82859558
07-Feb-20,57.89,57.95,56.91,57.01,58549319
06-Feb-20,59.00,59.38,57.85,57.90,99244023
05-Feb-20,58.06,59.80,58.06,58.58,80348703
04-Feb-20,57.51,59.67,57.51,57.80,210428684
03-Feb-20,55.04,57.77,55.04,57.18,69104353
31-Jan-20,55.52,56.35,55.00,55.17,57369247
30-Jan-20,56.39,57.14,55.91,56.00,121034328
29-Jan-20,57.16,57.50,56.59,56.64,39363324
28-Jan-20,56.23,57.85,55.96,57.18,63947171
27-Jan-20,55.72,56.62,55.04,56.23,89185760
24-Jan-20,55.55,56.32,55.42,56.32,37994370
23-Jan-20,55.60,56.05,54.61,55.74,74187628
22-Jan-20,54.92,56.00,54.60,55.41,87881095
21-Jan-20,54.00,54.83,53.82,54.52,45606898
20-Jan-20,54.70,54.80,54.24,54.34,38732511
17-Jan-20,54.70,55.07,54.12,54.62,71790175
16-Jan-20,54.88,55.12,54.27,54.71,47671978
15-Jan-20,55.03,55.08,54.34,54.58,63241557
14-Jan-20,55.25,55.25,54.43,55.12,62914029
13-Jan-20,55.54,55.89,54.99,55.26,67980039
10-Jan-20,54.80,55.40,54.68,55.40,57305446
09-Jan-20,54.52,55.09,53.99,54.58,80341018
08-Jan-20,53.66,54.30,52.83,54.30,110342548
07-Jan-20,54.14,54.14,53.41,53.96,40404125
06-Jan-20,54.40,54.59,53.30,54.59,43228748
03-Jan-20,53.41,54.77,53.11,54.43,54493413
02-Jan-20,53.78,54.23,52.98,54.23,56718398
30-Dec-19,53.57,54.51,53.34,53.53,76841461
27-Dec-19,53.50,53.71,52.62,53.60,65379024
26-Dec-19,52.50,53.68,51.96,53.50,62353466
23-Dec-19,51.60,52.63,51.29,52.63,49740156
20-Dec-19,52.43,52.43,51.37,51.50,88451430
19-Dec-19,51.58,52.05,51.22,51.97,72391334
18-Dec-19,51.12,51.87,50.85,51.70,67964904
17-Dec-19,51.45,52.18,50.69,51.12,57384848
16-Dec-19,51.18,51.69,50.74,51.41,69962451
13-Dec-19,50.49,51.91,50.49,51.36,60414486
12-Dec-19,49.99,50.85,49.79,50.48,80795934
11-Dec-19,49.70,50.19,49.52,50.00,37544201
10-Dec-19,49.79,49.91,49.17,49.77,33691092
09-Dec-19,49.77,50.51,49.44,49.98,54861316
06-Dec-19,49.30,49.99,49.08,49.77,45352537
05-Dec-19,48.23,49.50,47.74,49.50,62646598
04-Dec-19,46.76,48.44,46.76,48.24,84642363
03-Dec-19,45.85,46.80,45.58,46.76,46672272
02-Dec-19,45.98,46.05,45.12,46.00,119621302
29-Nov-19,46.03,46.36,45.73,45.98,31874076
28-Nov-19,46.33,46.48,45.82,46.20,18623833
27-Nov-19,46.49,46.49,45.40,46.20,44490696
26-Nov-19,46.46,46.52,44.84,46.05,107245779
25-Nov-19,46.78,46.82,46.36,46.46,169949028
22-Nov-19,47.34,47.36,45.88,46.72,73930459
21-Nov-19,47.61,48.00,46.96,47.14,63030154
19-Nov-19,48.14,48.39,47.47,47.52,28311954
18-Nov-19,48.84,49.03,48.12,48.20,36870983
14-Nov-19,48.01,49.04,47.34,48.63,54509730
13-Nov-19,47.90,48.37,46.81,47.43,52115888
12-Nov-19,47.87,48.27,46.88,48.19,56917379
11-Nov-19,47.09,48.02,46.49,48.02,60881056
08-Nov-19,47.70,47.77,46.58,47.00,50553890
07-Nov-19,47.15,47.71,46.95,47.69,98464973
06-Nov-19,46.20,47.29,45.81,47.29,56167642

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENGI11