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
11/07/2025	-0,78%	-0,36	45,76	45,97	45,51	46,14	70M	6.238
10/07/2025	-1,11%	-0,52	46,12	46,50	45,67	46,50	109M	8.312
09/07/2025	-1,50%	-0,71	46,64	47,36	46,45	47,42	91M	9.973
08/07/2025	-0,53%	-0,25	47,35	47,40	47,03	47,58	92M	9.614
07/07/2025	-1,41%	-0,68	47,60	48,00	47,34	48,45	59M	6.126
04/07/2025	-0,10%	-0,05	48,28	48,39	48,22	48,64	50M	4.686
03/07/2025	2,94%	1,38	48,33	47,20	46,77	48,39	85M	10.678

02/07/2025	-2,57%	-1,24	46,95	48,50	46,28	48,50	170M	14.450
01/07/2025	3,59%	1,67	48,19	48,80	48,00	49,05	96M	11.961
27/06/2025	-0,56%	-0,26	46,52	46,50	46,35	47,05	71M	8.206
26/06/2025	1,70%	0,78	46,78	45,96	45,84	47,01	65M	8.730
25/06/2025	-2,25%	-1,06	46,00	46,77	45,62	47,03	125M	15.830
24/06/2025	1,66%	0,77	47,06	46,29	45,94	47,06	120M	11.497
23/06/2025	-1,20%	-0,56	46,29	46,68	45,94	46,80	75M	6.040
20/06/2025	-0,62%	-0,29	46,85	46,46	46,36	47,01	203M	10.991
18/06/2025	-0,08%	-0,04	47,14	47,01	46,69	47,48	71M	9.902
17/06/2025	-0,21%	-0,10	47,18	47,51	46,52	47,59	129M	12.931
16/06/2025	1,85%	0,86	47,28	46,66	46,66	47,95	112M	12.614
13/06/2025	-0,43%	-0,20	46,42	45,84	45,75	46,57	83M	6.855
12/06/2025	0,58%	0,27	46,62	46,35	45,91	46,62	63M	4.958
11/06/2025	-0,56%	-0,26	46,35	46,36	45,67	46,65	143M	8.865
10/06/2025	0,24%	0,11	46,61	47,39	46,61	47,59	185M	15.059
09/06/2025	-1,13%	-0,53	46,50	47,08	45,92	47,08	62M	6.441
06/06/2025	-0,70%	-0,33	47,03	47,21	46,79	47,74	86M	7.296
05/06/2025	-1,11%	-0,53	47,36	47,86	47,19	47,94	84M	9.706
04/06/2025	-0,17%	-0,08	47,89	48,26	47,75	48,74	151M	8.180
03/06/2025	1,72%	0,81	47,97	47,00	47,00	47,97	116M	10.942
02/06/2025	-0,72%	-0,34	47,16	48,10	47,00	48,59	248M	12.429
30/05/2025	-1,86%	-0,90	47,50	48,40	47,50	48,79	249M	10.244
29/05/2025	0,73%	0,35	48,40	47,71	47,71	48,85	53M	7.140
28/05/2025	-1,74%	-0,85	48,05	48,88	48,02	48,88	64M	7.720
27/05/2025	2,88%	1,37	48,90	48,62	48,49	49,40	139M	11.410
26/05/2025	0,49%	0,23	47,53	47,53	47,49	48,16	100M	6.911
23/05/2025	0,70%	0,33	47,30	46,60	46,06	48,00	198M	11.170
22/05/2025	0,58%	0,27	46,97	46,99	46,87	48,14	134M	12.869
21/05/2025	-3,09%	-1,49	46,70	48,05	46,46	48,49	93M	10.574
20/05/2025	2,01%	0,95	48,19	47,40	46,81	48,33	112M	8.425
19/05/2025	2,07%	0,96	47,24	46,29	46,09	47,75	68M	8.184
16/05/2025	-0,47%	-0,22	46,28	46,45	45,71	46,45	95M	8.514
15/05/2025	0,28%	0,13	46,50	46,33	45,80	46,94	92M	10.542
14/05/2025	-0,77%	-0,36	46,37	46,73	45,87	46,93	118M	7.098
13/05/2025	3,73%	1,68	46,73	45,31	45,31	46,97	138M	13.003
12/05/2025	-1,34%	-0,61	45,05	46,31	44,56	46,31	94M	9.299
09/05/2025	-1,30%	-0,60	45,66	46,15	45,43	46,80	103M	9.605
08/05/2025	3,63%	1,62	46,26	45,25	44,86	46,82	203M	12.091
07/05/2025	-0,25%	-0,11	44,64	45,15	44,17	45,15	138M	11.137
06/05/2025	-0,80%	-0,36	44,75	44,89	44,37	45,52	208M	8.330
05/05/2025	-0,64%	-0,29	45,11	45,58	44,68	45,73	86M	7.203
02/05/2025	-1,18%	-0,54	45,40	45,44	45,24	45,78	266M	7.800
30/04/2025	0,75%	0,34	45,94	45,80	45,45	46,24	102M	11.543
29/04/2025	0,22%	0,10	45,60	44,91	44,91	46,09	139M	10.653
28/04/2025	0,00%	0,00	45,50	45,36	45,07	46,27	146M	11.092
25/04/2025	1,00%	0,45	45,50	45,11	44,88	46,87	200M	18.298
24/04/2025	3,28%	1,43	45,05	43,95	43,86	45,36	164M	15.175
23/04/2025	1,82%	0,78	43,62	43,50	43,12	43,95	136M	12.346
22/04/2025	0,71%	0,30	42,84	42,55	42,19	43,42	126M	13.363
17/04/2025	0,85%	0,36	42,54	42,03	41,94	42,98	160M	13.267
16/04/2025	-0,80%	-0,34	42,18	42,26	42,01	43,00	125M	15.157
15/04/2025	0,85%	0,36	42,52	42,16	42,02	42,90	363M	16.640
14/04/2025	2,33%	0,96	42,16	41,82	41,21	42,58	118M	11.814
11/04/2025	1,88%	0,76	41,20	40,60	40,29	41,44	66M	7.286
10/04/2025	-0,61%	-0,25	40,44	40,30	39,75	40,81	118M	12.372
09/04/2025	0,20%	0,08	40,69	40,41	39,50	41,60	155M	20.285
08/04/2025	0,49%	0,20	40,61	40,97	40,37	41,52	187M	12.560
07/04/2025	-1,56%	-0,64	40,41	40,92	40,19	41,87	91M	11.606
04/04/2025	-2,66%	-1,12	41,05	41,41	40,85	42,14	132M	13.548
03/04/2025	4,23%	1,71	42,17	40,17	40,17	42,97	175M	18.812
02/04/2025	1,00%	0,40	40,46	40,22	39,72	40,46	99M	8.511
01/04/2025	0,15%	0,06	40,06	39,93	39,65	40,59	60M	8.122
31/03/2025	-0,87%	-0,35	40,00	39,91	39,61	40,53	99M	9.106
28/03/2025	-1,44%	-0,59	40,35	41,04	40,29	41,04	78M	6.976
27/03/2025	0,07%	0,03	40,94	40,96	40,51	41,40	84M	10.538
26/03/2025	-0,70%	-0,29	40,91	41,33	40,75	41,91	98M	9.230
25/03/2025	0,44%	0,18	41,20	41,06	40,98	42,23	75M	6.554
24/03/2025	-1,51%	-0,63	41,02	41,94	40,87	41,94	65M	7.735
21/03/2025	-0,90%	-0,38	41,65	42,32	41,60	42,48	338M	8.122
20/03/2025	-1,15%	-0,49	42,03	42,74	42,03	42,91	102M	12.068
19/03/2025	2,36%	0,98	42,52	43,00	41,92	43,00	130M	16.440
18/03/2025	-0,05%	-0,02	41,54	41,69	41,53	42,36	91M	10.207
17/03/2025	1,54%	0,63	41,56	40,85	40,83	42,11	95M	10.247
14/03/2025	1,82%	0,73	40,93	40,84	40,47	41,66	109M	11.832
13/03/2025	1,52%	0,60	40,20	39,57	39,48	40,60	112M	11.863
12/03/2025	1,59%	0,62	39,60	38,96	38,92	39,92	121M	10.569
11/03/2025	-0,23%	-0,09	38,98	38,96	38,36	39,32	78M	10.203
10/03/2025	-0,38%	-0,15	39,07	39,06	38,75	39,58	62M	8.368
07/03/2025	2,64%	1,01	39,22	37,62	37,48	39,81	102M	12.957
06/03/2025	1,00%	0,38	38,21	37,95	37,59	38,43	61M	9.299
05/03/2025	-0,60%	-0,23	37,83	38,06	37,55	38,71	90M	9.910
28/02/2025	-1,83%	-0,71	38,06	38,88	38,06	39,28	318M	14.761
27/02/2025	-0,77%	-0,30	38,77	39,10	38,65	39,40	60M	8.886
26/02/2025	-6,49%	-2,71	39,07	40,01	39,04	40,32	77M	8.258
25/02/2025	3,14%	1,27	41,78	40,53	40,47	42,03	380M	12.562
24/02/2025	-2,83%	-1,18	40,51	42,11	40,51	42,11	81M	8.172
21/02/2025	1,56%	0,64	41,69	41,92	41,22	42,08	93M	9.602
20/02/2025	-0,56%	-0,23	41,05	41,12	40,56	41,38	145M	11.289
19/02/2025	-1,78%	-0,75	41,28	41,79	41,19	42,10	92M	11.190
18/02/2025	-1,11%	-0,47	42,03	42,34	41,87	42,56	118M	8.810
17/02/2025	0,88%	0,37	42,50	42,26	42,14	43,09	111M	8.176
14/02/2025	3,69%	1,50	42,13	40,89	40,89	42,71	90M	11.546
13/02/2025	0,67%	0,27	40,63	39,96	39,86	40,73	72M	8.106
12/02/2025	-1,75%	-0,72	40,36	40,30	40,10	40,90	106M	15.620
11/02/2025	2,73%	1,09	41,08	40,26	39,88	41,25	139M	15.078
10/02/2025	-1,23%	-0,50	39,99	40,92	39,95	41,06	77M	11.419
07/02/2025	-0,91%	-0,37	40,49	40,50	40,37	41,25	96M	12.455
06/02/2025	0,02%	0,01	40,86	40,70	40,42	41,28	81M	10.292
05/02/2025	0,67%	0,27	40,85	40,73	40,08	41,08	158M	12.696
04/02/2025	0,62%	0,25	40,58	40,01	39,96	40,86	115M	14.869
03/02/2025	1,69%	0,67	40,33	39,18	38,86	40,71	121M	13.241
31/01/2025	-1,83%	-0,74	39,66	40,21	39,66	40,57	94M	11.161
30/01/2025	5,62%	2,15	40,40	38,25	38,25	40,44	211M	17.287
29/01/2025	-1,52%	-0,59	38,25	39,38	38,25	39,38	100M	11.578
28/01/2025	0,52%	0,20	38,84	38,60	38,48	38,94	83M	9.616
27/01/2025	2,82%	1,06	38,64	37,50	37,23	38,82	101M	14.616
24/01/2025	1,05%	0,39	37,58	37,22	36,97	37,72	114M	11.346
23/01/2025	-0,43%	-0,16	37,19	37,71	36,75	37,71	73M	9.963
22/01/2025	1,19%	0,44	37,35	36,97	36,71	37,77	111M	14.262
21/01/2025	-0,81%	-0,30	36,91	37,35	36,87	37,35	88M	10.029
20/01/2025	1,36%	0,50	37,21	36,72	36,11	37,54	74M	9.083
17/01/2025	1,97%	0,71	36,71	36,36	35,79	37,00	244M	23.747
16/01/2025	-2,94%	-1,09	36,00	37,07	35,69	37,08	226M	18.530
15/01/2025	1,90%	0,69	37,09	36,98	36,41	37,45	250M	24.548
14/01/2025	-0,11%	-0,04	36,40	36,24	35,87	36,48	108M	12.056
13/01/2025	-0,27%	-0,10	36,44	36,83	36,24	36,91	88M	11.165
10/01/2025	-0,98%	-0,36	36,54	36,68	36,14	36,82	208M	13.798
09/01/2025	0,27%	0,10	36,90	36,80	36,53	37,10	78M	8.744
08/01/2025	-2,23%	-0,84	36,80	37,20	36,72	37,48	212M	13.803
07/01/2025	1,89%	0,70	37,64	37,00	36,98	37,64	103M	12.202
06/01/2025	3,76%	1,34	36,94	35,86	35,61	37,02	283M	14.626
03/01/2025	-1,25%	-0,45	35,60	36,05	35,30	36,31	117M	13.630
02/01/2025	-1,18%	-0,43	36,05	36,20	35,48	36,38	98M	18.924
30/12/2024	-0,98%	-0,36	36,48	36,85	36,16	37,15	94M	13.749
27/12/2024	-0,94%	-0,35	36,84	37,48	36,68	37,71	58M	9.469
26/12/2024	-0,13%	-0,05	37,19	37,21	37,10	37,70	86M	13.283
23/12/2024	-	-	37,24	38,50	37,24	38,50	84M	10.822

Date,Open,High,Low,Close,Volume
11-Jul-25,45.97,46.14,45.51,45.76,70415309
10-Jul-25,46.50,46.50,45.67,46.12,108845332
09-Jul-25,47.36,47.42,46.45,46.64,91326777
08-Jul-25,47.40,47.58,47.03,47.35,91896046
07-Jul-25,48.00,48.45,47.34,47.60,59037961
04-Jul-25,48.39,48.64,48.22,48.28,49969073
03-Jul-25,47.20,48.39,46.77,48.33,85207125
02-Jul-25,48.50,48.50,46.28,46.95,170330718
01-Jul-25,48.80,49.05,48.00,48.19,96085125
27-Jun-25,46.50,47.05,46.35,46.52,70565103
26-Jun-25,45.96,47.01,45.84,46.78,64632331
25-Jun-25,46.77,47.03,45.62,46.00,124602612
24-Jun-25,46.29,47.06,45.94,47.06,119955328
23-Jun-25,46.68,46.80,45.94,46.29,74862769
20-Jun-25,46.46,47.01,46.36,46.85,202504413
18-Jun-25,47.01,47.48,46.69,47.14,70721951
17-Jun-25,47.51,47.59,46.52,47.18,129231727
16-Jun-25,46.66,47.95,46.66,47.28,112216575
13-Jun-25,45.84,46.57,45.75,46.42,82954635
12-Jun-25,46.35,46.62,45.91,46.62,62996264
11-Jun-25,46.36,46.65,45.67,46.35,142916094
10-Jun-25,47.39,47.59,46.61,46.61,185147392
09-Jun-25,47.08,47.08,45.92,46.50,61585388
06-Jun-25,47.21,47.74,46.79,47.03,86150537
05-Jun-25,47.86,47.94,47.19,47.36,83541805
04-Jun-25,48.26,48.74,47.75,47.89,150998733
03-Jun-25,47.00,47.97,47.00,47.97,115920061
02-Jun-25,48.10,48.59,47.00,47.16,248278043
30-May-25,48.40,48.79,47.50,47.50,248506235
29-May-25,47.71,48.85,47.71,48.40,53049881
28-May-25,48.88,48.88,48.02,48.05,64072580
27-May-25,48.62,49.40,48.49,48.90,139300030
26-May-25,47.53,48.16,47.49,47.53,100237056
23-May-25,46.60,48.00,46.06,47.30,197793619
22-May-25,46.99,48.14,46.87,46.97,134348738
21-May-25,48.05,48.49,46.46,46.70,93061814
20-May-25,47.40,48.33,46.81,48.19,112057517
19-May-25,46.29,47.75,46.09,47.24,68175084
16-May-25,46.45,46.45,45.71,46.28,94936625
15-May-25,46.33,46.94,45.80,46.50,91765398
14-May-25,46.73,46.93,45.87,46.37,118185229
13-May-25,45.31,46.97,45.31,46.73,138346884
12-May-25,46.31,46.31,44.56,45.05,94194254
09-May-25,46.15,46.80,45.43,45.66,103333185
08-May-25,45.25,46.82,44.86,46.26,202879529
07-May-25,45.15,45.15,44.17,44.64,137783802
06-May-25,44.89,45.52,44.37,44.75,208223681
05-May-25,45.58,45.73,44.68,45.11,86033278
02-May-25,45.44,45.78,45.24,45.40,265863917
30-Apr-25,45.80,46.24,45.45,45.94,102350291
29-Apr-25,44.91,46.09,44.91,45.60,139315512
28-Apr-25,45.36,46.27,45.07,45.50,146026866
25-Apr-25,45.11,46.87,44.88,45.50,199907404
24-Apr-25,43.95,45.36,43.86,45.05,163701580
23-Apr-25,43.50,43.95,43.12,43.62,135655241
22-Apr-25,42.55,43.42,42.19,42.84,126454665
17-Apr-25,42.03,42.98,41.94,42.54,159625492
16-Apr-25,42.26,43.00,42.01,42.18,125353115
15-Apr-25,42.16,42.90,42.02,42.52,362853405
14-Apr-25,41.82,42.58,41.21,42.16,118032995
11-Apr-25,40.60,41.44,40.29,41.20,65690908
10-Apr-25,40.30,40.81,39.75,40.44,118111021
09-Apr-25,40.41,41.60,39.50,40.69,155372378
08-Apr-25,40.97,41.52,40.37,40.61,186709822
07-Apr-25,40.92,41.87,40.19,40.41,90514259
04-Apr-25,41.41,42.14,40.85,41.05,132437601
03-Apr-25,40.17,42.97,40.17,42.17,174976740
02-Apr-25,40.22,40.46,39.72,40.46,99370134
01-Apr-25,39.93,40.59,39.65,40.06,59560722
31-Mar-25,39.91,40.53,39.61,40.00,98595867
28-Mar-25,41.04,41.04,40.29,40.35,78359820
27-Mar-25,40.96,41.40,40.51,40.94,83655918
26-Mar-25,41.33,41.91,40.75,40.91,97522731
25-Mar-25,41.06,42.23,40.98,41.20,74634744
24-Mar-25,41.94,41.94,40.87,41.02,65093359
21-Mar-25,42.32,42.48,41.60,41.65,338343573
20-Mar-25,42.74,42.91,42.03,42.03,102416823
19-Mar-25,43.00,43.00,41.92,42.52,129885972
18-Mar-25,41.69,42.36,41.53,41.54,91293825
17-Mar-25,40.85,42.11,40.83,41.56,94975059
14-Mar-25,40.84,41.66,40.47,40.93,108521701
13-Mar-25,39.57,40.60,39.48,40.20,112055611
12-Mar-25,38.96,39.92,38.92,39.60,121430274
11-Mar-25,38.96,39.32,38.36,38.98,77926587
10-Mar-25,39.06,39.58,38.75,39.07,62091362
07-Mar-25,37.62,39.81,37.48,39.22,102322218
06-Mar-25,37.95,38.43,37.59,38.21,61408610
05-Mar-25,38.06,38.71,37.55,37.83,89788959
28-Feb-25,38.88,39.28,38.06,38.06,317765510
27-Feb-25,39.10,39.40,38.65,38.77,59857057
26-Feb-25,40.01,40.32,39.04,39.07,77270345
25-Feb-25,40.53,42.03,40.47,41.78,380131204
24-Feb-25,42.11,42.11,40.51,40.51,81376513
21-Feb-25,41.92,42.08,41.22,41.69,92807389
20-Feb-25,41.12,41.38,40.56,41.05,144612697
19-Feb-25,41.79,42.10,41.19,41.28,91960931
18-Feb-25,42.34,42.56,41.87,42.03,117796359
17-Feb-25,42.26,43.09,42.14,42.50,111129859
14-Feb-25,40.89,42.71,40.89,42.13,89689906
13-Feb-25,39.96,40.73,39.86,40.63,72044143
12-Feb-25,40.30,40.90,40.10,40.36,105925194
11-Feb-25,40.26,41.25,39.88,41.08,138894682
10-Feb-25,40.92,41.06,39.95,39.99,76830391
07-Feb-25,40.50,41.25,40.37,40.49,95735238
06-Feb-25,40.70,41.28,40.42,40.86,81358526
05-Feb-25,40.73,41.08,40.08,40.85,157703641
04-Feb-25,40.01,40.86,39.96,40.58,115160446
03-Feb-25,39.18,40.71,38.86,40.33,121224694
31-Jan-25,40.21,40.57,39.66,39.66,93919589
30-Jan-25,38.25,40.44,38.25,40.40,211478410
29-Jan-25,39.38,39.38,38.25,38.25,99811680
28-Jan-25,38.60,38.94,38.48,38.84,82656356
27-Jan-25,37.50,38.82,37.23,38.64,101169125
24-Jan-25,37.22,37.72,36.97,37.58,114358018
23-Jan-25,37.71,37.71,36.75,37.19,73141159
22-Jan-25,36.97,37.77,36.71,37.35,111449403
21-Jan-25,37.35,37.35,36.87,36.91,88370292
20-Jan-25,36.72,37.54,36.11,37.21,73667030
17-Jan-25,36.36,37.00,35.79,36.71,244211168
16-Jan-25,37.07,37.08,35.69,36.00,225915202
15-Jan-25,36.98,37.45,36.41,37.09,249800406
14-Jan-25,36.24,36.48,35.87,36.40,107698138
13-Jan-25,36.83,36.91,36.24,36.44,87774798
10-Jan-25,36.68,36.82,36.14,36.54,207730871
09-Jan-25,36.80,37.10,36.53,36.90,77715349
08-Jan-25,37.20,37.48,36.72,36.80,212078822
07-Jan-25,37.00,37.64,36.98,37.64,103235162
06-Jan-25,35.86,37.02,35.61,36.94,283140848
03-Jan-25,36.05,36.31,35.30,35.60,117210658
02-Jan-25,36.20,36.38,35.48,36.05,97526126
30-Dec-24,36.85,37.15,36.16,36.48,94432778
27-Dec-24,37.48,37.71,36.68,36.84,57610746
26-Dec-24,37.21,37.70,37.10,37.19,85682467
23-Dec-24,38.50,38.50,37.24,37.24,84497456

*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