Cotação atual, histórico e gráfico do papel: ENGI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,67% | 0,28 | 42,04 | 41,75 | 41,70 | 42,16 | 33M | 3.193 |
| 14/02/2019 | 0,36% | 0,15 | 41,76 | 41,61 | 40,83 | 42,10 | 51M | 2.858 |
| 13/02/2019 | -0,45% | -0,19 | 41,61 | 41,97 | 41,24 | 42,06 | 18M | 2.652 |
| 12/02/2019 | 1,21% | 0,50 | 41,80 | 41,47 | 40,65 | 42,10 | 40M | 3.373 |
| 11/02/2019 | 1,60% | 0,65 | 41,30 | 40,89 | 40,10 | 41,30 | 30M | 2.605 |
| 08/02/2019 | -0,25% | -0,10 | 40,65 | 40,78 | 40,18 | 40,99 | 29M | 3.675 |
| 07/02/2019 | -2,63% | -1,10 | 40,75 | 41,82 | 40,49 | 41,82 | 33M | 3.846 |
| 06/02/2019 | 0,12% | 0,05 | 41,85 | 41,77 | 40,91 | 41,85 | 27M | 2.978 |
| 05/02/2019 | -1,25% | -0,53 | 41,80 | 42,33 | 41,20 | 42,47 | 178M | 5.453 |
| 04/02/2019 | 0,31% | 0,13 | 42,33 | 42,02 | 41,62 | 42,33 | 26M | 2.737 |
| 01/02/2019 | 1,20% | 0,50 | 42,20 | 41,72 | 41,06 | 42,51 | 40M | 4.705 |
| 31/01/2019 | -0,88% | -0,37 | 41,70 | 42,11 | 41,42 | 42,11 | 66M | 5.816 |
| 30/01/2019 | -0,45% | -0,19 | 42,07 | 42,29 | 41,58 | 42,29 | 20M | 2.300 |
| 29/01/2019 | 0,24% | 0,10 | 42,26 | 42,19 | 41,71 | 42,39 | 25M | 2.637 |
| 28/01/2019 | 1,37% | 0,57 | 42,16 | 41,48 | 41,11 | 42,16 | 29M | 2.710 |
| 24/01/2019 | 1,69% | 0,69 | 41,59 | 41,40 | 41,06 | 41,59 | 42M | 5.064 |
| 23/01/2019 | 1,74% | 0,70 | 40,90 | 40,63 | 40,19 | 41,19 | 101M | 2.714 |
| 22/01/2019 | 0,00% | 0,00 | 40,20 | 40,26 | 39,84 | 40,50 | 35M | 3.096 |
| 21/01/2019 | 1,49% | 0,59 | 40,20 | 39,74 | 39,35 | 40,58 | 25M | 2.457 |
| 18/01/2019 | -0,23% | -0,09 | 39,61 | 39,85 | 39,45 | 39,92 | 33M | 3.268 |
| 17/01/2019 | 1,15% | 0,45 | 39,70 | 39,25 | 38,89 | 39,74 | 80M | 4.097 |
| 16/01/2019 | 0,26% | 0,10 | 39,25 | 39,50 | 38,37 | 39,50 | 23M | 1.647 |
| 15/01/2019 | -0,13% | -0,05 | 39,15 | 39,10 | 39,03 | 39,67 | 44M | 2.816 |
| 14/01/2019 | 1,82% | 0,70 | 39,20 | 38,58 | 38,24 | 39,20 | 31M | 3.705 |
| 11/01/2019 | -0,70% | -0,27 | 38,50 | 38,77 | 37,94 | 38,85 | 32M | 3.958 |
| 10/01/2019 | 2,16% | 0,82 | 38,77 | 37,95 | 37,78 | 38,94 | 180M | 3.099 |
| 09/01/2019 | 0,40% | 0,15 | 37,95 | 38,04 | 37,57 | 38,24 | 47M | 4.093 |
| 08/01/2019 | -0,53% | -0,20 | 37,80 | 38,05 | 37,60 | 38,18 | 47M | 3.442 |
| 07/01/2019 | -1,30% | -0,50 | 38,00 | 38,76 | 37,54 | 38,83 | 60M | 3.872 |
| 04/01/2019 | 0,79% | 0,30 | 38,50 | 38,32 | 37,81 | 38,52 | 60M | 2.650 |
| 03/01/2019 | 0,53% | 0,20 | 38,20 | 38,00 | 37,53 | 38,20 | 40M | 6.745 |
| 02/01/2019 | 2,43% | 0,90 | 38,00 | 37,33 | 37,08 | 38,25 | 48M | 7.347 |
| 28/12/2018 | -0,27% | -0,10 | 37,10 | 37,72 | 36,96 | 38,25 | 72M | 3.703 |
| 27/12/2018 | 0,84% | 0,31 | 37,20 | 36,90 | 36,27 | 37,21 | 23M | 2.617 |
| 26/12/2018 | -0,08% | -0,03 | 36,89 | 36,87 | 36,03 | 36,91 | 10M | 1.720 |
| 21/12/2018 | 0,87% | 0,32 | 36,92 | 36,26 | 36,17 | 37,10 | 23M | 2.158 |
| 20/12/2018 | -1,61% | -0,60 | 36,60 | 37,01 | 36,27 | 37,22 | 14M | 2.067 |
| 19/12/2018 | -1,33% | -0,50 | 37,20 | 37,46 | 36,91 | 37,79 | 28M | 1.203 |
| 18/12/2018 | 2,03% | 0,75 | 37,70 | 36,87 | 36,61 | 37,70 | 24M | 2.866 |
| 17/12/2018 | -1,94% | -0,73 | 36,95 | 37,56 | 36,75 | 37,65 | 24M | 2.577 |
| 14/12/2018 | 1,18% | 0,44 | 37,68 | 37,20 | 37,10 | 37,85 | 22M | 2.125 |
| 13/12/2018 | 0,11% | 0,04 | 37,24 | 37,55 | 37,06 | 37,70 | 15M | 1.468 |
| 12/12/2018 | 0,73% | 0,27 | 37,20 | 37,34 | 37,00 | 38,02 | 35M | 4.698 |
| 11/12/2018 | 0,54% | 0,20 | 36,93 | 37,20 | 36,87 | 37,50 | 50M | 4.722 |
| 10/12/2018 | -1,08% | -0,40 | 36,73 | 37,15 | 36,70 | 37,50 | 27M | 2.243 |
| 07/12/2018 | -0,19% | -0,07 | 37,13 | 37,52 | 36,81 | 37,56 | 13M | 1.310 |
| 06/12/2018 | 0,54% | 0,20 | 37,20 | 36,86 | 36,22 | 37,59 | 71M | 4.060 |
| 05/12/2018 | 0,14% | 0,05 | 37,00 | 36,90 | 36,25 | 37,10 | 54M | 2.482 |
| 04/12/2018 | 0,14% | 0,05 | 36,95 | 37,14 | 36,54 | 37,34 | 29M | 2.323 |
| 03/12/2018 | -1,34% | -0,50 | 36,90 | 38,00 | 36,90 | 38,00 | 22M | 1.228 |
| 30/11/2018 | 0,38% | 0,14 | 37,40 | 37,26 | 37,08 | 37,40 | 13M | 1.257 |
| 29/11/2018 | -0,37% | -0,14 | 37,26 | 37,20 | 37,05 | 37,60 | 28M | 4.444 |
| 28/11/2018 | 3,03% | 1,10 | 37,40 | 36,30 | 36,08 | 37,99 | 140M | 5.614 |
| 27/11/2018 | 2,48% | 0,88 | 36,30 | 35,55 | 35,16 | 36,50 | 22M | 1.989 |
| 26/11/2018 | -0,23% | -0,08 | 35,42 | 35,48 | 34,82 | 35,50 | 31M | 1.103 |
| 23/11/2018 | -0,28% | -0,10 | 35,50 | 35,60 | 35,04 | 35,95 | 16M | 1.582 |
| 22/11/2018 | 0,28% | 0,10 | 35,60 | 35,69 | 35,39 | 35,88 | 10M | 1.632 |
| 21/11/2018 | -1,58% | -0,57 | 35,50 | 35,90 | 35,46 | 35,99 | 32M | 1.192 |
| 19/11/2018 | 0,75% | 0,27 | 36,07 | 35,83 | 35,56 | 36,29 | 19M | 2.364 |
| 16/11/2018 | 0,96% | 0,34 | 35,80 | 35,94 | 35,33 | 35,98 | 12M | 1.670 |
| 14/11/2018 | -0,87% | -0,31 | 35,46 | 35,50 | 35,07 | 35,71 | 39M | 2.934 |
| 13/11/2018 | 0,51% | 0,18 | 35,77 | 35,59 | 35,07 | 35,86 | 11M | 1.381 |
| 12/11/2018 | -0,75% | -0,27 | 35,59 | 35,84 | 35,09 | 35,84 | 18M | 1.815 |
| 09/11/2018 | 1,24% | 0,44 | 35,86 | 35,13 | 34,92 | 35,96 | 33M | 2.107 |
| 08/11/2018 | -0,90% | -0,32 | 35,42 | 35,75 | 35,05 | 35,97 | 16M | 1.704 |
| 07/11/2018 | 0,39% | 0,14 | 35,74 | 35,80 | 34,84 | 35,97 | 22M | 2.729 |
| 06/11/2018 | 2,45% | 0,85 | 35,60 | 34,63 | 34,23 | 35,60 | 25M | 2.293 |
| 05/11/2018 | 1,91% | 0,65 | 34,75 | 34,01 | 33,81 | 34,75 | 26M | 3.997 |
| 01/11/2018 | -1,16% | -0,40 | 34,10 | 34,48 | 33,94 | 34,92 | 15M | 2.281 |
| 31/10/2018 | 2,68% | 0,90 | 34,50 | 33,57 | 33,43 | 34,63 | 21M | 2.581 |
| 30/10/2018 | 4,02% | 1,30 | 33,60 | 32,49 | 32,16 | 33,70 | 25M | 2.788 |
| 29/10/2018 | -0,46% | -0,15 | 32,30 | 32,52 | 32,30 | 33,76 | 22M | 2.585 |
| 26/10/2018 | 0,53% | 0,17 | 32,45 | 32,39 | 31,74 | 32,51 | 27M | 4.300 |
| 25/10/2018 | -1,13% | -0,37 | 32,28 | 33,60 | 31,98 | 33,60 | 26M | 2.446 |
| 24/10/2018 | -1,06% | -0,35 | 32,65 | 33,20 | 32,26 | 33,43 | 12M | 1.774 |
| 23/10/2018 | -0,48% | -0,16 | 33,00 | 33,02 | 32,74 | 33,31 | 14M | 2.341 |
| 22/10/2018 | -0,42% | -0,14 | 33,16 | 33,39 | 32,96 | 33,75 | 95M | 3.878 |
| 19/10/2018 | 1,22% | 0,40 | 33,30 | 32,95 | 32,95 | 33,66 | 20M | 3.525 |
| 18/10/2018 | 2,81% | 0,90 | 32,90 | 31,82 | 31,82 | 32,99 | 22M | 2.885 |
| 17/10/2018 | 1,59% | 0,50 | 32,00 | 31,60 | 31,38 | 32,20 | 17M | 1.356 |
| 16/10/2018 | 1,25% | 0,39 | 31,50 | 31,40 | 31,15 | 31,75 | 10M | 660 |
| 15/10/2018 | 0,65% | 0,20 | 31,11 | 31,20 | 30,96 | 32,00 | 11M | 1.177 |
| 11/10/2018 | -1,69% | -0,53 | 30,91 | 31,66 | 30,91 | 31,76 | 13M | 1.564 |
| 10/10/2018 | -0,35% | -0,11 | 31,44 | 31,52 | 31,07 | 31,66 | 11M | 1.341 |
| 09/10/2018 | -1,28% | -0,41 | 31,55 | 31,96 | 31,55 | 32,48 | 16M | 2.913 |
| 08/10/2018 | 0,69% | 0,22 | 31,96 | 32,10 | 31,60 | 33,19 | 24M | 3.519 |
| 05/10/2018 | -0,66% | -0,21 | 31,74 | 32,10 | 30,87 | 32,10 | 21M | 2.263 |
| 04/10/2018 | 2,21% | 0,69 | 31,95 | 31,47 | 30,74 | 31,95 | 13M | 2.706 |
| 03/10/2018 | 0,84% | 0,26 | 31,26 | 31,01 | 31,00 | 32,09 | 11M | 1.983 |
| 02/10/2018 | 3,33% | 1,00 | 31,00 | 30,18 | 30,18 | 31,18 | 19M | 3.093 |
| 01/10/2018 | -2,57% | -0,79 | 30,00 | 30,70 | 29,80 | 30,72 | 14M | 2.455 |
| 28/09/2018 | -0,39% | -0,12 | 30,79 | 30,70 | 30,21 | 30,83 | 18M | 3.123 |
| 27/09/2018 | -0,29% | -0,09 | 30,91 | 31,01 | 30,32 | 31,03 | 17M | 2.456 |
| 26/09/2018 | -0,26% | -0,08 | 31,00 | 31,20 | 30,75 | 31,36 | 12M | 1.575 |
| 25/09/2018 | -0,38% | -0,12 | 31,08 | 31,10 | 30,56 | 31,15 | 14M | 1.440 |
| 24/09/2018 | -1,39% | -0,44 | 31,20 | 31,64 | 30,84 | 31,64 | 16M | 2.666 |
| 21/09/2018 | 3,30% | 1,01 | 31,64 | 30,80 | 30,57 | 31,64 | 24M | 2.563 |
| 20/09/2018 | 1,42% | 0,43 | 30,63 | 30,35 | 30,35 | 30,97 | 92M | 2.980 |
| 19/09/2018 | -0,33% | -0,10 | 30,20 | 30,25 | 29,86 | 30,89 | 12M | 1.993 |
| 18/09/2018 | -0,33% | -0,10 | 30,30 | 30,35 | 30,07 | 30,75 | 11M | 2.129 |
| 17/09/2018 | 1,33% | 0,40 | 30,40 | 29,77 | 29,75 | 30,46 | 13M | 1.924 |
Date,Open,High,Low,Close,Volume
15-Feb-19,41.75,42.16,41.70,42.04,32732504
14-Feb-19,41.61,42.10,40.83,41.76,50820287
13-Feb-19,41.97,42.06,41.24,41.61,18334641
12-Feb-19,41.47,42.10,40.65,41.80,39656089
11-Feb-19,40.89,41.30,40.10,41.30,30343207
08-Feb-19,40.78,40.99,40.18,40.65,28869644
07-Feb-19,41.82,41.82,40.49,40.75,33496142
06-Feb-19,41.77,41.85,40.91,41.85,27213277
05-Feb-19,42.33,42.47,41.20,41.80,178408794
04-Feb-19,42.02,42.33,41.62,42.33,25669226
01-Feb-19,41.72,42.51,41.06,42.20,39646076
31-Jan-19,42.11,42.11,41.42,41.70,66190140
30-Jan-19,42.29,42.29,41.58,42.07,20175328
29-Jan-19,42.19,42.39,41.71,42.26,25466896
28-Jan-19,41.48,42.16,41.11,42.16,29318350
24-Jan-19,41.40,41.59,41.06,41.59,42259389
23-Jan-19,40.63,41.19,40.19,40.90,100709942
22-Jan-19,40.26,40.50,39.84,40.20,34876500
21-Jan-19,39.74,40.58,39.35,40.20,24768896
18-Jan-19,39.85,39.92,39.45,39.61,33378392
17-Jan-19,39.25,39.74,38.89,39.70,80099939
16-Jan-19,39.50,39.50,38.37,39.25,22546011
15-Jan-19,39.10,39.67,39.03,39.15,44094780
14-Jan-19,38.58,39.20,38.24,39.20,30659017
11-Jan-19,38.77,38.85,37.94,38.50,31553898
10-Jan-19,37.95,38.94,37.78,38.77,179593854
09-Jan-19,38.04,38.24,37.57,37.95,46688087
08-Jan-19,38.05,38.18,37.60,37.80,47362651
07-Jan-19,38.76,38.83,37.54,38.00,60373327
04-Jan-19,38.32,38.52,37.81,38.50,60493783
03-Jan-19,38.00,38.20,37.53,38.20,39990497
02-Jan-19,37.33,38.25,37.08,38.00,48297304
28-Dec-18,37.72,38.25,36.96,37.10,71942777
27-Dec-18,36.90,37.21,36.27,37.20,22918437
26-Dec-18,36.87,36.91,36.03,36.89,9535791
21-Dec-18,36.26,37.10,36.17,36.92,23468792
20-Dec-18,37.01,37.22,36.27,36.60,14019500
19-Dec-18,37.46,37.79,36.91,37.20,28342169
18-Dec-18,36.87,37.70,36.61,37.70,24450902
17-Dec-18,37.56,37.65,36.75,36.95,24395871
14-Dec-18,37.20,37.85,37.10,37.68,22121872
13-Dec-18,37.55,37.70,37.06,37.24,14532419
12-Dec-18,37.34,38.02,37.00,37.20,35227586
11-Dec-18,37.20,37.50,36.87,36.93,50147795
10-Dec-18,37.15,37.50,36.70,36.73,26883755
07-Dec-18,37.52,37.56,36.81,37.13,12632094
06-Dec-18,36.86,37.59,36.22,37.20,71437913
05-Dec-18,36.90,37.10,36.25,37.00,54287181
04-Dec-18,37.14,37.34,36.54,36.95,28654066
03-Dec-18,38.00,38.00,36.90,36.90,22257098
30-Nov-18,37.26,37.40,37.08,37.40,13134887
29-Nov-18,37.20,37.60,37.05,37.26,27752623
28-Nov-18,36.30,37.99,36.08,37.40,139709205
27-Nov-18,35.55,36.50,35.16,36.30,22100519
26-Nov-18,35.48,35.50,34.82,35.42,31064039
23-Nov-18,35.60,35.95,35.04,35.50,15525319
22-Nov-18,35.69,35.88,35.39,35.60,10054498
21-Nov-18,35.90,35.99,35.46,35.50,31588879
19-Nov-18,35.83,36.29,35.56,36.07,19088424
16-Nov-18,35.94,35.98,35.33,35.80,11724549
14-Nov-18,35.50,35.71,35.07,35.46,38667971
13-Nov-18,35.59,35.86,35.07,35.77,10622004
12-Nov-18,35.84,35.84,35.09,35.59,17720455
09-Nov-18,35.13,35.96,34.92,35.86,33408278
08-Nov-18,35.75,35.97,35.05,35.42,16081580
07-Nov-18,35.80,35.97,34.84,35.74,21832337
06-Nov-18,34.63,35.60,34.23,35.60,25070170
05-Nov-18,34.01,34.75,33.81,34.75,25762083
01-Nov-18,34.48,34.92,33.94,34.10,15341680
31-Oct-18,33.57,34.63,33.43,34.50,20851797
30-Oct-18,32.49,33.70,32.16,33.60,24659910
29-Oct-18,32.52,33.76,32.30,32.30,22408254
26-Oct-18,32.39,32.51,31.74,32.45,26963031
25-Oct-18,33.60,33.60,31.98,32.28,25694211
24-Oct-18,33.20,33.43,32.26,32.65,12237480
23-Oct-18,33.02,33.31,32.74,33.00,13823087
22-Oct-18,33.39,33.75,32.96,33.16,94764963
19-Oct-18,32.95,33.66,32.95,33.30,19836977
18-Oct-18,31.82,32.99,31.82,32.90,21643628
17-Oct-18,31.60,32.20,31.38,32.00,17131249
16-Oct-18,31.40,31.75,31.15,31.50,10096681
15-Oct-18,31.20,32.00,30.96,31.11,11326532
11-Oct-18,31.66,31.76,30.91,30.91,13372928
10-Oct-18,31.52,31.66,31.07,31.44,11362276
09-Oct-18,31.96,32.48,31.55,31.55,16025681
08-Oct-18,32.10,33.19,31.60,31.96,23730974
05-Oct-18,32.10,32.10,30.87,31.74,21336240
04-Oct-18,31.47,31.95,30.74,31.95,12791967
03-Oct-18,31.01,32.09,31.00,31.26,11036618
02-Oct-18,30.18,31.18,30.18,31.00,19064958
01-Oct-18,30.70,30.72,29.80,30.00,13577939
28-Sep-18,30.70,30.83,30.21,30.79,17638380
27-Sep-18,31.01,31.03,30.32,30.91,16501627
26-Sep-18,31.20,31.36,30.75,31.00,12119379
25-Sep-18,31.10,31.15,30.56,31.08,13516949
24-Sep-18,31.64,31.64,30.84,31.20,15767005
21-Sep-18,30.80,31.64,30.57,31.64,23769559
20-Sep-18,30.35,30.97,30.35,30.63,91578564
19-Sep-18,30.25,30.89,29.86,30.20,12435576
18-Sep-18,30.35,30.75,30.07,30.30,11074090
17-Sep-18,29.77,30.46,29.75,30.40,12620036
14-Sep-18,30.40,30.57,29.63,30.00,12620036
13-Sep-18,30.74,30.87,29.98,30.10,12620036
12-Sep-18,30.50,30.75,30.23,30.75,12620036
11-Sep-18,30.16,30.46,29.71,30.25,12620036
10-Sep-18,30.22,30.59,30.08,30.50,12620036
06-Sep-18,30.89,30.89,29.84,30.20,12620036
05-Sep-18,30.00,30.63,29.95,30.63,12620036
04-Sep-18,31.00,31.00,29.98,30.32,12620036
03-Sep-18,30.54,30.99,30.19,30.99,12620036
31-Aug-18,29.69,31.13,29.52,30.20,12620036
30-Aug-18,29.32,30.41,29.29,29.52,12620036
29-Aug-18,29.46,29.78,29.18,29.56,12620036
28-Aug-18,29.65,30.24,29.41,29.41,12620036
27-Aug-18,28.50,29.64,28.50,29.61,12620036
24-Aug-18,28.19,28.49,27.89,28.49,12620036
23-Aug-18,28.09,28.32,27.65,27.75,12620036
22-Aug-18,27.46,28.19,27.16,28.00,12620036
21-Aug-18,27.99,28.06,27.42,27.67,12620036
20-Aug-18,27.93,28.34,27.50,28.34,12620036
17-Aug-18,27.85,28.08,27.35,28.05,12620036
16-Aug-18,28.00,28.33,27.50,27.90,12620036
15-Aug-18,28.12,28.26,27.11,27.80,12620036
14-Aug-18,28.51,28.61,27.78,28.61,12620036
13-Aug-18,27.84,28.42,27.36,28.29,12620036
10-Aug-18,28.22,28.29,27.46,27.85,12620036
09-Aug-18,29.03,29.23,27.75,28.40,12620036
08-Aug-18,29.26,29.44,28.53,29.00,12620036
07-Aug-18,30.11,30.19,29.02,29.40,12620036
06-Aug-18,30.56,30.88,30.01,30.01,12620036
03-Aug-18,30.55,30.62,29.69,30.60,12620036
02-Aug-18,30.80,30.81,30.33,30.40,12620036
01-Aug-18,30.12,31.00,30.12,30.94,12620036
31-Jul-18,30.06,30.53,29.99,30.31,12620036
*exoneração de responsabilidade