Cotação atual, histórico e gráfico do papel: ENGI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/06/2019 | -1,80% | -0,81 | 44,15 | 45,09 | 43,71 | 45,09 | 64M | 5.931 |
| 24/06/2019 | -1,40% | -0,64 | 44,96 | 45,50 | 44,87 | 45,59 | 42M | 5.929 |
| 21/06/2019 | 0,88% | 0,40 | 45,60 | 45,02 | 44,58 | 45,61 | 90M | 8.229 |
| 19/06/2019 | 0,71% | 0,32 | 45,20 | 44,57 | 44,16 | 45,29 | 51M | 5.098 |
| 18/06/2019 | -0,27% | -0,12 | 44,88 | 44,99 | 44,35 | 45,14 | 76M | 7.938 |
| 17/06/2019 | -0,71% | -0,32 | 45,00 | 45,40 | 44,96 | 45,58 | 57M | 6.546 |
| 14/06/2019 | -0,31% | -0,14 | 45,32 | 45,53 | 44,76 | 45,53 | 40M | 5.359 |
| 13/06/2019 | 1,07% | 0,48 | 45,46 | 45,01 | 44,84 | 46,19 | 52M | 5.958 |
| 12/06/2019 | 1,47% | 0,65 | 44,98 | 44,49 | 43,82 | 44,98 | 100M | 6.252 |
| 11/06/2019 | 0,80% | 0,35 | 44,33 | 44,25 | 43,55 | 44,35 | 40M | 4.415 |
| 10/06/2019 | -1,72% | -0,77 | 43,98 | 44,70 | 43,73 | 44,70 | 49M | 5.371 |
| 07/06/2019 | 0,34% | 0,15 | 44,75 | 44,48 | 44,26 | 45,05 | 74M | 5.733 |
| 06/06/2019 | 0,11% | 0,05 | 44,60 | 44,80 | 44,23 | 44,84 | 88M | 6.537 |
| 05/06/2019 | -1,57% | -0,71 | 44,55 | 45,39 | 44,44 | 45,39 | 38M | 4.006 |
| 04/06/2019 | 1,05% | 0,47 | 45,26 | 45,01 | 43,84 | 45,26 | 100M | 11.607 |
| 03/06/2019 | -0,49% | -0,22 | 44,79 | 45,15 | 44,05 | 45,33 | 78M | 9.081 |
| 31/05/2019 | 3,69% | 1,60 | 45,01 | 43,45 | 43,31 | 45,05 | 123M | 12.998 |
| 30/05/2019 | 0,95% | 0,41 | 43,41 | 43,00 | 42,66 | 43,74 | 77M | 8.683 |
| 29/05/2019 | -1,31% | -0,57 | 43,00 | 43,58 | 42,66 | 43,76 | 97M | 12.384 |
| 28/05/2019 | 0,62% | 0,27 | 43,57 | 43,68 | 42,57 | 43,77 | 901M | 13.547 |
| 27/05/2019 | 0,93% | 0,40 | 43,30 | 43,63 | 42,89 | 43,63 | 79M | 8.466 |
| 24/05/2019 | -1,83% | -0,80 | 42,90 | 43,90 | 42,55 | 44,09 | 87M | 9.561 |
| 23/05/2019 | -1,47% | -0,65 | 43,70 | 44,10 | 43,63 | 44,38 | 133M | 8.334 |
| 22/05/2019 | 0,82% | 0,36 | 44,35 | 44,10 | 44,10 | 44,94 | 197M | 14.099 |
| 21/05/2019 | 1,76% | 0,76 | 43,99 | 43,48 | 43,23 | 44,10 | 161M | 8.247 |
| 20/05/2019 | 0,53% | 0,23 | 43,23 | 42,84 | 42,77 | 43,79 | 91M | 8.861 |
| 17/05/2019 | 0,49% | 0,21 | 43,00 | 42,55 | 42,35 | 43,17 | 75M | 8.317 |
| 16/05/2019 | -0,14% | -0,06 | 42,79 | 42,85 | 42,57 | 43,62 | 82M | 11.008 |
| 15/05/2019 | 0,14% | 0,06 | 42,85 | 42,79 | 42,04 | 43,20 | 84M | 10.523 |
| 14/05/2019 | 3,33% | 1,38 | 42,79 | 42,00 | 41,76 | 43,25 | 163M | 16.067 |
| 13/05/2019 | -0,93% | -0,39 | 41,41 | 41,69 | 41,01 | 41,69 | 23M | 3.541 |
| 10/05/2019 | -2,13% | -0,91 | 41,80 | 42,40 | 41,46 | 42,46 | 213M | 3.844 |
| 09/05/2019 | 0,42% | 0,18 | 42,71 | 42,57 | 42,09 | 42,71 | 21M | 3.293 |
| 08/05/2019 | 0,43% | 0,18 | 42,53 | 42,54 | 42,06 | 42,74 | 55M | 2.390 |
| 07/05/2019 | 0,67% | 0,28 | 42,35 | 41,85 | 41,79 | 42,43 | 37M | 4.513 |
| 06/05/2019 | 0,48% | 0,20 | 42,07 | 41,75 | 41,50 | 42,17 | 32M | 2.322 |
| 03/05/2019 | -0,31% | -0,13 | 41,87 | 42,15 | 41,87 | 42,75 | 41M | 3.606 |
| 02/05/2019 | 0,48% | 0,20 | 42,00 | 41,80 | 41,42 | 42,24 | 60M | 6.163 |
| 30/04/2019 | 2,08% | 0,85 | 41,80 | 41,18 | 41,07 | 41,91 | 36M | 4.443 |
| 29/04/2019 | 0,99% | 0,40 | 40,95 | 41,25 | 40,36 | 41,37 | 46M | 3.502 |
| 26/04/2019 | -0,61% | -0,25 | 40,55 | 40,85 | 40,55 | 40,97 | 15M | 2.128 |
| 25/04/2019 | 1,19% | 0,48 | 40,80 | 40,10 | 40,00 | 41,24 | 42M | 3.601 |
| 24/04/2019 | 0,20% | 0,08 | 40,32 | 40,11 | 39,80 | 40,32 | 28M | 2.495 |
| 23/04/2019 | -0,52% | -0,21 | 40,24 | 40,46 | 39,90 | 40,62 | 26M | 3.207 |
| 22/04/2019 | 1,81% | 0,72 | 40,45 | 39,88 | 39,41 | 40,97 | 27M | 2.367 |
| 18/04/2019 | 1,87% | 0,73 | 39,73 | 39,20 | 38,64 | 39,87 | 29M | 3.898 |
| 17/04/2019 | -1,61% | -0,64 | 39,00 | 39,88 | 38,65 | 39,92 | 41M | 5.284 |
| 16/04/2019 | 0,61% | 0,24 | 39,64 | 39,30 | 39,02 | 39,95 | 41M | 4.036 |
| 15/04/2019 | 1,29% | 0,50 | 39,40 | 39,02 | 38,97 | 39,71 | 20M | 2.861 |
| 12/04/2019 | -1,49% | -0,59 | 38,90 | 39,23 | 38,83 | 39,60 | 28M | 2.659 |
| 11/04/2019 | -1,28% | -0,51 | 39,49 | 39,73 | 39,30 | 40,22 | 23M | 3.398 |
| 10/04/2019 | 0,00% | 0,00 | 40,00 | 40,30 | 39,46 | 40,47 | 24M | 3.424 |
| 09/04/2019 | -1,31% | -0,53 | 40,00 | 40,22 | 39,55 | 40,32 | 26M | 2.819 |
| 08/04/2019 | -0,17% | -0,07 | 40,53 | 40,66 | 40,15 | 40,73 | 22M | 3.148 |
| 05/04/2019 | 0,42% | 0,17 | 40,60 | 40,65 | 40,37 | 41,02 | 35M | 2.936 |
| 04/04/2019 | 0,17% | 0,07 | 40,43 | 40,53 | 39,78 | 40,70 | 29M | 3.799 |
| 03/04/2019 | -1,30% | -0,53 | 40,36 | 40,90 | 40,36 | 41,00 | 72M | 7.902 |
| 02/04/2019 | 0,84% | 0,34 | 40,89 | 40,55 | 40,38 | 40,89 | 28M | 3.257 |
| 01/04/2019 | 0,00% | 0,00 | 40,55 | 40,02 | 39,81 | 40,63 | 20M | 2.329 |
| 29/03/2019 | -0,10% | -0,04 | 40,55 | 41,14 | 40,02 | 41,14 | 38M | 4.707 |
| 28/03/2019 | 2,06% | 0,82 | 40,59 | 40,28 | 39,11 | 40,97 | 51M | 6.178 |
| 27/03/2019 | -2,52% | -1,03 | 39,77 | 40,35 | 39,37 | 40,38 | 44M | 4.507 |
| 26/03/2019 | 2,00% | 0,80 | 40,80 | 40,08 | 39,89 | 40,99 | 47M | 5.640 |
| 25/03/2019 | -2,13% | -0,87 | 40,00 | 40,71 | 40,00 | 40,95 | 48M | 6.300 |
| 22/03/2019 | -1,28% | -0,53 | 40,87 | 41,02 | 40,51 | 41,06 | 27M | 1.977 |
| 21/03/2019 | -1,31% | -0,55 | 41,40 | 42,01 | 40,69 | 42,23 | 37M | 5.896 |
| 20/03/2019 | -0,83% | -0,35 | 41,95 | 42,60 | 41,68 | 42,60 | 57M | 6.443 |
| 19/03/2019 | -0,70% | -0,30 | 42,30 | 42,60 | 41,86 | 42,60 | 41M | 4.810 |
| 18/03/2019 | -0,21% | -0,09 | 42,60 | 42,95 | 42,22 | 42,95 | 50M | 5.611 |
| 15/03/2019 | 1,89% | 0,79 | 42,69 | 41,81 | 41,76 | 42,69 | 28M | 2.765 |
| 14/03/2019 | -0,24% | -0,10 | 41,90 | 41,83 | 41,24 | 41,92 | 44M | 3.636 |
| 13/03/2019 | 3,70% | 1,50 | 42,00 | 40,31 | 40,00 | 42,00 | 29M | 3.497 |
| 12/03/2019 | 2,27% | 0,90 | 40,50 | 39,44 | 39,16 | 40,50 | 46M | 4.092 |
| 11/03/2019 | -0,15% | -0,06 | 39,60 | 39,50 | 39,11 | 39,65 | 26M | 4.244 |
| 08/03/2019 | 1,77% | 0,69 | 39,66 | 38,78 | 38,78 | 39,70 | 28M | 3.284 |
| 07/03/2019 | -0,61% | -0,24 | 38,97 | 39,10 | 38,70 | 39,44 | 26M | 4.053 |
| 06/03/2019 | -1,95% | -0,78 | 39,21 | 39,97 | 38,81 | 40,05 | 19M | 3.037 |
| 01/03/2019 | -0,77% | -0,31 | 39,99 | 40,55 | 39,53 | 40,55 | 28M | 4.115 |
| 28/02/2019 | -2,40% | -0,99 | 40,30 | 40,85 | 39,93 | 40,86 | 189M | 2.862 |
| 27/02/2019 | -0,36% | -0,15 | 41,29 | 41,50 | 41,13 | 41,60 | 31M | 1.817 |
| 26/02/2019 | -0,50% | -0,21 | 41,44 | 41,71 | 41,15 | 41,74 | 17M | 1.833 |
| 25/02/2019 | 0,22% | 0,09 | 41,65 | 41,70 | 41,07 | 41,75 | 16M | 2.322 |
| 22/02/2019 | -0,79% | -0,33 | 41,56 | 41,90 | 41,20 | 41,90 | 14M | 1.760 |
| 21/02/2019 | 0,05% | 0,02 | 41,89 | 42,05 | 41,09 | 42,05 | 14M | 1.416 |
| 20/02/2019 | -0,43% | -0,18 | 41,87 | 42,01 | 41,80 | 42,14 | 33M | 2.921 |
| 19/02/2019 | -0,43% | -0,18 | 42,05 | 42,10 | 41,81 | 42,40 | 21M | 2.938 |
| 18/02/2019 | 0,45% | 0,19 | 42,23 | 42,05 | 41,43 | 42,23 | 15M | 1.466 |
| 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 |
Date,Open,High,Low,Close,Volume
25-Jun-19,45.09,45.09,43.71,44.15,64323534
24-Jun-19,45.50,45.59,44.87,44.96,41953173
21-Jun-19,45.02,45.61,44.58,45.60,90257637
19-Jun-19,44.57,45.29,44.16,45.20,50513353
18-Jun-19,44.99,45.14,44.35,44.88,76304153
17-Jun-19,45.40,45.58,44.96,45.00,57168692
14-Jun-19,45.53,45.53,44.76,45.32,40428706
13-Jun-19,45.01,46.19,44.84,45.46,51624703
12-Jun-19,44.49,44.98,43.82,44.98,100027970
11-Jun-19,44.25,44.35,43.55,44.33,39998988
10-Jun-19,44.70,44.70,43.73,43.98,49232000
07-Jun-19,44.48,45.05,44.26,44.75,73510914
06-Jun-19,44.80,44.84,44.23,44.60,87866124
05-Jun-19,45.39,45.39,44.44,44.55,38432366
04-Jun-19,45.01,45.26,43.84,45.26,100013115
03-Jun-19,45.15,45.33,44.05,44.79,78053165
31-May-19,43.45,45.05,43.31,45.01,122928924
30-May-19,43.00,43.74,42.66,43.41,76879352
29-May-19,43.58,43.76,42.66,43.00,97164074
28-May-19,43.68,43.77,42.57,43.57,900938830
27-May-19,43.63,43.63,42.89,43.30,78513049
24-May-19,43.90,44.09,42.55,42.90,86557571
23-May-19,44.10,44.38,43.63,43.70,132625090
22-May-19,44.10,44.94,44.10,44.35,197416504
21-May-19,43.48,44.10,43.23,43.99,160737721
20-May-19,42.84,43.79,42.77,43.23,90800178
17-May-19,42.55,43.17,42.35,43.00,75461472
16-May-19,42.85,43.62,42.57,42.79,81633604
15-May-19,42.79,43.20,42.04,42.85,83751570
14-May-19,42.00,43.25,41.76,42.79,162502392
13-May-19,41.69,41.69,41.01,41.41,22848331
10-May-19,42.40,42.46,41.46,41.80,213329569
09-May-19,42.57,42.71,42.09,42.71,21458275
08-May-19,42.54,42.74,42.06,42.53,54822589
07-May-19,41.85,42.43,41.79,42.35,37330320
06-May-19,41.75,42.17,41.50,42.07,32418940
03-May-19,42.15,42.75,41.87,41.87,41242704
02-May-19,41.80,42.24,41.42,42.00,60059960
30-Apr-19,41.18,41.91,41.07,41.80,36467394
29-Apr-19,41.25,41.37,40.36,40.95,46137247
26-Apr-19,40.85,40.97,40.55,40.55,15490926
25-Apr-19,40.10,41.24,40.00,40.80,42156140
24-Apr-19,40.11,40.32,39.80,40.32,28457024
23-Apr-19,40.46,40.62,39.90,40.24,26207606
22-Apr-19,39.88,40.97,39.41,40.45,26752808
18-Apr-19,39.20,39.87,38.64,39.73,28800496
17-Apr-19,39.88,39.92,38.65,39.00,40851311
16-Apr-19,39.30,39.95,39.02,39.64,41065942
15-Apr-19,39.02,39.71,38.97,39.40,19609422
12-Apr-19,39.23,39.60,38.83,38.90,27874305
11-Apr-19,39.73,40.22,39.30,39.49,22646712
10-Apr-19,40.30,40.47,39.46,40.00,23632904
09-Apr-19,40.22,40.32,39.55,40.00,25500415
08-Apr-19,40.66,40.73,40.15,40.53,21966264
05-Apr-19,40.65,41.02,40.37,40.60,34637567
04-Apr-19,40.53,40.70,39.78,40.43,29332934
03-Apr-19,40.90,41.00,40.36,40.36,72086355
02-Apr-19,40.55,40.89,40.38,40.89,28449801
01-Apr-19,40.02,40.63,39.81,40.55,20068038
29-Mar-19,41.14,41.14,40.02,40.55,38315643
28-Mar-19,40.28,40.97,39.11,40.59,50552184
27-Mar-19,40.35,40.38,39.37,39.77,44232745
26-Mar-19,40.08,40.99,39.89,40.80,46876571
25-Mar-19,40.71,40.95,40.00,40.00,48332198
22-Mar-19,41.02,41.06,40.51,40.87,27048265
21-Mar-19,42.01,42.23,40.69,41.40,36679511
20-Mar-19,42.60,42.60,41.68,41.95,56875702
19-Mar-19,42.60,42.60,41.86,42.30,41247139
18-Mar-19,42.95,42.95,42.22,42.60,50101402
15-Mar-19,41.81,42.69,41.76,42.69,27589660
14-Mar-19,41.83,41.92,41.24,41.90,43939441
13-Mar-19,40.31,42.00,40.00,42.00,29190107
12-Mar-19,39.44,40.50,39.16,40.50,46054856
11-Mar-19,39.50,39.65,39.11,39.60,26468222
08-Mar-19,38.78,39.70,38.78,39.66,28382961
07-Mar-19,39.10,39.44,38.70,38.97,26053728
06-Mar-19,39.97,40.05,38.81,39.21,18939630
01-Mar-19,40.55,40.55,39.53,39.99,27751943
28-Feb-19,40.85,40.86,39.93,40.30,189151678
27-Feb-19,41.50,41.60,41.13,41.29,31484197
26-Feb-19,41.71,41.74,41.15,41.44,17306505
25-Feb-19,41.70,41.75,41.07,41.65,16276135
22-Feb-19,41.90,41.90,41.20,41.56,13966173
21-Feb-19,42.05,42.05,41.09,41.89,14179516
20-Feb-19,42.01,42.14,41.80,41.87,32969876
19-Feb-19,42.10,42.40,41.81,42.05,21021705
18-Feb-19,42.05,42.23,41.43,42.23,14525376
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-19,41.48,42.16,41.11,42.16,25466896
24-Jan-19,41.40,41.59,41.06,41.59,25466896
23-Jan-19,40.63,41.19,40.19,40.90,25466896
22-Jan-19,40.26,40.50,39.84,40.20,25466896
21-Jan-19,39.74,40.58,39.35,40.20,25466896
18-Jan-19,39.85,39.92,39.45,39.61,25466896
17-Jan-19,39.25,39.74,38.89,39.70,25466896
16-Jan-19,39.50,39.50,38.37,39.25,25466896
15-Jan-19,39.10,39.67,39.03,39.15,25466896
14-Jan-19,38.58,39.20,38.24,39.20,25466896
11-Jan-19,38.77,38.85,37.94,38.50,25466896
10-Jan-19,37.95,38.94,37.78,38.77,25466896
09-Jan-19,38.04,38.24,37.57,37.95,25466896
08-Jan-19,38.05,38.18,37.60,37.80,25466896
07-Jan-19,38.76,38.83,37.54,38.00,25466896
04-Jan-19,38.32,38.52,37.81,38.50,25466896
03-Jan-19,38.00,38.20,37.53,38.20,25466896
02-Jan-19,37.33,38.25,37.08,38.00,25466896
28-Dec-18,37.72,38.25,36.96,37.10,25466896
27-Dec-18,36.90,37.21,36.27,37.20,25466896
26-Dec-18,36.87,36.91,36.03,36.89,25466896
21-Dec-18,36.26,37.10,36.17,36.92,25466896
20-Dec-18,37.01,37.22,36.27,36.60,25466896
19-Dec-18,37.46,37.79,36.91,37.20,25466896
18-Dec-18,36.87,37.70,36.61,37.70,25466896
17-Dec-18,37.56,37.65,36.75,36.95,25466896
14-Dec-18,37.20,37.85,37.10,37.68,25466896
13-Dec-18,37.55,37.70,37.06,37.24,25466896
12-Dec-18,37.34,38.02,37.00,37.20,25466896
11-Dec-18,37.20,37.50,36.87,36.93,25466896
10-Dec-18,37.15,37.50,36.70,36.73,25466896
07-Dec-18,37.52,37.56,36.81,37.13,25466896
06-Dec-18,36.86,37.59,36.22,37.20,25466896
*exoneração de responsabilidade