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
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	2,24%	1,19	54,31	53,42	52,90	54,66	208M	14.975
10/11/2025	0,80%	0,42	53,12	52,79	52,68	53,33	141M	13.451
07/11/2025	-1,18%	-0,63	52,70	53,29	51,67	53,68	212M	15.822
06/11/2025	-1,08%	-0,58	53,33	54,13	53,25	54,13	129M	8.227
05/11/2025	2,94%	1,54	53,91	52,37	52,25	53,91	176M	15.428
04/11/2025	0,08%	0,04	52,37	52,32	51,98	52,43	121M	8.233
03/11/2025	0,96%	0,50	52,33	51,99	51,69	52,48	116M	11.040
31/10/2025	0,14%	0,07	51,83	52,19	51,23	52,20	83M	6.336
30/10/2025	-0,08%	-0,04	51,76	51,38	51,09	52,13	129M	12.557
29/10/2025	1,81%	0,92	51,80	51,11	51,06	52,40	301M	16.816
28/10/2025	-2,62%	-1,37	50,88	52,20	49,99	52,70	282M	19.309
27/10/2025	0,52%	0,27	52,25	53,30	52,07	53,30	169M	11.720
24/10/2025	1,74%	0,89	51,98	51,35	51,32	52,15	87M	6.888
23/10/2025	1,03%	0,52	51,09	50,74	50,70	51,35	78M	7.422
22/10/2025	0,18%	0,09	50,57	50,99	50,03	50,99	78M	6.437
21/10/2025	-0,08%	-0,04	50,48	50,33	50,30	51,05	68M	8.479
20/10/2025	0,56%	0,28	50,52	50,38	50,14	50,78	102M	7.934
17/10/2025	2,70%	1,32	50,24	48,60	48,60	50,24	146M	6.824
16/10/2025	0,04%	0,02	48,92	48,23	48,23	49,44	78M	5.451
15/10/2025	1,79%	0,86	48,90	47,30	46,93	49,05	201M	10.836
14/10/2025	-0,33%	-0,16	48,04	48,00	47,87	48,51	126M	7.656
13/10/2025	0,58%	0,28	48,20	47,98	47,80	48,52	66M	4.834
10/10/2025	-0,81%	-0,39	47,92	48,32	47,57	48,68	101M	9.456
09/10/2025	0,06%	0,03	48,31	48,18	47,86	48,59	69M	7.171
08/10/2025	-0,35%	-0,17	48,28	48,64	48,02	48,84	140M	9.080
07/10/2025	-2,38%	-1,18	48,45	49,26	48,17	49,32	155M	8.551
06/10/2025	-0,74%	-0,37	49,63	50,15	49,22	50,15	60M	4.888
03/10/2025	0,20%	0,10	50,00	49,91	49,31	50,15	97M	7.516
02/10/2025	-1,29%	-0,65	49,90	50,32	49,63	50,77	109M	6.868
01/10/2025	-0,61%	-0,31	50,55	51,15	50,31	51,27	159M	11.757
30/09/2025	0,06%	0,03	50,86	51,55	50,82	51,84	95M	7.660
29/09/2025	0,95%	0,48	50,83	51,94	50,57	51,94	103M	7.468
26/09/2025	-0,40%	-0,20	50,35	50,88	50,30	50,98	90M	5.841
25/09/2025	-0,45%	-0,23	50,55	50,72	50,21	50,89	117M	9.837
24/09/2025	-0,31%	-0,16	50,78	50,99	50,28	51,12	56M	5.371
23/09/2025	2,19%	1,09	50,94	49,89	49,83	50,94	54M	3.905
22/09/2025	-1,01%	-0,51	49,85	49,85	49,41	50,04	85M	5.547
19/09/2025	0,78%	0,39	50,36	50,29	49,74	50,78	196M	7.747
18/09/2025	-0,02%	-0,01	49,97	49,96	49,58	50,15	44M	4.001
17/09/2025	0,66%	0,33	49,98	49,66	49,33	50,24	135M	8.516
16/09/2025	0,20%	0,10	49,65	49,61	49,02	50,01	160M	9.418
15/09/2025	0,67%	0,33	49,55	49,28	49,07	49,97	142M	12.124
12/09/2025	-0,91%	-0,45	49,22	49,03	48,95	49,79	79M	6.115
11/09/2025	1,16%	0,57	49,67	49,14	48,81	50,08	158M	11.103
10/09/2025	0,61%	0,30	49,10	48,58	48,58	49,91	152M	12.483
09/09/2025	-0,49%	-0,24	48,80	49,33	48,55	49,64	180M	8.020
08/09/2025	-1,98%	-0,99	49,04	50,11	49,00	50,37	110M	9.070
05/09/2025	3,41%	1,65	50,03	49,02	48,55	50,40	221M	12.722
04/09/2025	2,02%	0,96	48,38	47,50	47,19	49,02	159M	12.337
03/09/2025	-1,13%	-0,54	47,42	47,71	47,12	48,30	223M	11.328
02/09/2025	-1,30%	-0,63	47,96	48,32	47,82	48,56	116M	7.994
01/09/2025	-0,45%	-0,22	48,59	48,91	48,31	49,44	180M	6.169
29/08/2025	0,21%	0,10	48,81	48,64	48,48	49,20	162M	7.669
28/08/2025	1,14%	0,55	48,71	48,50	48,27	49,62	195M	11.363
27/08/2025	1,80%	0,85	48,16	47,31	47,12	48,40	113M	8.624
26/08/2025	0,00%	0,00	47,31	47,26	46,68	47,50	107M	14.448
25/08/2025	-0,34%	-0,16	47,31	47,79	47,22	48,01	145M	9.697
22/08/2025	2,75%	1,27	47,47	46,23	46,10	47,80	106M	10.957
21/08/2025	-0,82%	-0,38	46,20	46,32	45,84	46,63	65M	7.450
20/08/2025	1,70%	0,78	46,58	45,56	45,52	46,65	44M	5.788
19/08/2025	-2,35%	-1,10	45,80	46,06	45,42	46,20	69M	9.474
18/08/2025	0,34%	0,16	46,90	46,89	46,49	47,03	59M	6.947
15/08/2025	-0,21%	-0,10	46,74	46,50	46,25	47,00	93M	7.506
14/08/2025	0,11%	0,05	46,84	46,20	46,11	47,09	114M	12.551
13/08/2025	-4,26%	-2,08	46,79	48,10	46,53	48,10	121M	12.135
12/08/2025	3,43%	1,62	48,87	48,00	48,00	49,06	71M	9.844
11/08/2025	-1,64%	-0,79	47,25	47,33	47,01	48,18	256M	9.447
08/08/2025	-0,62%	-0,30	48,04	48,00	47,67	49,26	138M	13.701
07/08/2025	3,96%	1,84	48,34	46,52	46,14	48,64	122M	13.704
06/08/2025	1,51%	0,69	46,50	45,89	45,25	46,52	102M	10.152
05/08/2025	-	-	45,81	46,14	45,39	46,41	29M	3.534

Date,Open,High,Low,Close,Volume
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
10-Nov-25,52.79,53.33,52.68,53.12,141088239
07-Nov-25,53.29,53.68,51.67,52.70,212350765
06-Nov-25,54.13,54.13,53.25,53.33,128737883
05-Nov-25,52.37,53.91,52.25,53.91,175537454
04-Nov-25,52.32,52.43,51.98,52.37,120878631
03-Nov-25,51.99,52.48,51.69,52.33,116389524
31-Oct-25,52.19,52.20,51.23,51.83,83046044
30-Oct-25,51.38,52.13,51.09,51.76,128734892
29-Oct-25,51.11,52.40,51.06,51.80,301058476
28-Oct-25,52.20,52.70,49.99,50.88,282086198
27-Oct-25,53.30,53.30,52.07,52.25,168597574
24-Oct-25,51.35,52.15,51.32,51.98,87391000
23-Oct-25,50.74,51.35,50.70,51.09,77991600
22-Oct-25,50.99,50.99,50.03,50.57,77666248
21-Oct-25,50.33,51.05,50.30,50.48,68065970
20-Oct-25,50.38,50.78,50.14,50.52,101971947
17-Oct-25,48.60,50.24,48.60,50.24,146301559
16-Oct-25,48.23,49.44,48.23,48.92,78076699
15-Oct-25,47.30,49.05,46.93,48.90,200864128
14-Oct-25,48.00,48.51,47.87,48.04,125930325
13-Oct-25,47.98,48.52,47.80,48.20,66271905
10-Oct-25,48.32,48.68,47.57,47.92,100880061
09-Oct-25,48.18,48.59,47.86,48.31,69399700
08-Oct-25,48.64,48.84,48.02,48.28,139824039
07-Oct-25,49.26,49.32,48.17,48.45,155160690
06-Oct-25,50.15,50.15,49.22,49.63,60049572
03-Oct-25,49.91,50.15,49.31,50.00,96646683
02-Oct-25,50.32,50.77,49.63,49.90,108730975
01-Oct-25,51.15,51.27,50.31,50.55,158741623
30-Sep-25,51.55,51.84,50.82,50.86,94912337
29-Sep-25,51.94,51.94,50.57,50.83,102579331
26-Sep-25,50.88,50.98,50.30,50.35,89504533
25-Sep-25,50.72,50.89,50.21,50.55,116676876
24-Sep-25,50.99,51.12,50.28,50.78,55512384
23-Sep-25,49.89,50.94,49.83,50.94,54391261
22-Sep-25,49.85,50.04,49.41,49.85,85484938
19-Sep-25,50.29,50.78,49.74,50.36,196270228
18-Sep-25,49.96,50.15,49.58,49.97,44373053
17-Sep-25,49.66,50.24,49.33,49.98,135054632
16-Sep-25,49.61,50.01,49.02,49.65,159580863
15-Sep-25,49.28,49.97,49.07,49.55,141681635
12-Sep-25,49.03,49.79,48.95,49.22,79232374
11-Sep-25,49.14,50.08,48.81,49.67,158033087
10-Sep-25,48.58,49.91,48.58,49.10,151716308
09-Sep-25,49.33,49.64,48.55,48.80,179908593
08-Sep-25,50.11,50.37,49.00,49.04,110311633
05-Sep-25,49.02,50.40,48.55,50.03,221152927
04-Sep-25,47.50,49.02,47.19,48.38,159331058
03-Sep-25,47.71,48.30,47.12,47.42,222515608
02-Sep-25,48.32,48.56,47.82,47.96,115922920
01-Sep-25,48.91,49.44,48.31,48.59,180170414
29-Aug-25,48.64,49.20,48.48,48.81,161602772
28-Aug-25,48.50,49.62,48.27,48.71,194721184
27-Aug-25,47.31,48.40,47.12,48.16,112831390
26-Aug-25,47.26,47.50,46.68,47.31,107426098
25-Aug-25,47.79,48.01,47.22,47.31,144945881
22-Aug-25,46.23,47.80,46.10,47.47,105758854
21-Aug-25,46.32,46.63,45.84,46.20,64698876
20-Aug-25,45.56,46.65,45.52,46.58,44193925
19-Aug-25,46.06,46.20,45.42,45.80,68819013
18-Aug-25,46.89,47.03,46.49,46.90,59338232
15-Aug-25,46.50,47.00,46.25,46.74,93326133
14-Aug-25,46.20,47.09,46.11,46.84,114023300
13-Aug-25,48.10,48.10,46.53,46.79,121403211
12-Aug-25,48.00,49.06,48.00,48.87,71358222
11-Aug-25,47.33,48.18,47.01,47.25,255994589
08-Aug-25,48.00,49.26,47.67,48.04,137628513
07-Aug-25,46.52,48.64,46.14,48.34,121886482
06-Aug-25,45.89,46.52,45.25,46.50,101657485
05-Aug-25,46.14,46.41,45.39,45.81,29334067

*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