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 |
| 16/10/2019 | 0,89% | 0,42 | 47,80 | 47,50 | 46,20 | 48,28 | 161M | 11.335 |
| 15/10/2019 | -3,72% | -1,83 | 47,38 | 49,34 | 46,20 | 49,35 | 184M | 13.780 |
| 14/10/2019 | -0,97% | -0,48 | 49,21 | 49,55 | 48,86 | 49,80 | 56M | 6.126 |
| 11/10/2019 | 0,89% | 0,44 | 49,69 | 49,36 | 49,01 | 49,80 | 42M | 4.332 |
| 10/10/2019 | 0,00% | 0,00 | 49,25 | 49,09 | 48,83 | 49,36 | 36M | 4.509 |
| 09/10/2019 | 1,00% | 0,49 | 49,25 | 49,05 | 48,60 | 49,36 | 20M | 2.034 |
| 08/10/2019 | -1,51% | -0,75 | 48,76 | 49,51 | 48,55 | 49,61 | 49M | 5.153 |
| 07/10/2019 | -0,66% | -0,33 | 49,51 | 49,78 | 49,29 | 50,17 | 65M | 7.510 |
| 04/10/2019 | 2,34% | 1,14 | 49,84 | 48,84 | 48,76 | 50,03 | 67M | 4.316 |
| 03/10/2019 | 0,21% | 0,10 | 48,70 | 48,52 | 48,23 | 49,02 | 46M | 6.122 |
| 02/10/2019 | -1,42% | -0,70 | 48,60 | 48,91 | 48,22 | 48,99 | 42M | 4.925 |
| 01/10/2019 | -1,30% | -0,65 | 49,30 | 49,95 | 48,96 | 49,95 | 38M | 4.628 |
| 30/09/2019 | 1,13% | 0,56 | 49,95 | 49,25 | 49,25 | 50,12 | 41M | 4.126 |
| 27/09/2019 | -1,22% | -0,61 | 49,39 | 49,77 | 49,20 | 50,00 | 41M | 3.840 |
| 26/09/2019 | 0,87% | 0,43 | 50,00 | 49,48 | 49,01 | 50,18 | 78M | 7.837 |
| 25/09/2019 | -1,47% | -0,74 | 49,57 | 49,95 | 49,15 | 50,74 | 87M | 7.753 |
| 24/09/2019 | -0,32% | -0,16 | 50,31 | 50,43 | 49,58 | 50,44 | 88M | 5.168 |
| 23/09/2019 | -1,21% | -0,62 | 50,47 | 50,70 | 49,96 | 50,78 | 34M | 4.172 |
| 20/09/2019 | 0,97% | 0,49 | 51,09 | 51,36 | 49,90 | 51,36 | 156M | 5.110 |
| 19/09/2019 | 3,27% | 1,60 | 50,60 | 49,00 | 49,00 | 50,81 | 115M | 6.953 |
| 18/09/2019 | 0,66% | 0,32 | 49,00 | 48,38 | 48,31 | 49,03 | 42M | 4.407 |
| 17/09/2019 | 0,19% | 0,09 | 48,68 | 48,61 | 48,14 | 48,78 | 57M | 5.550 |
| 16/09/2019 | 0,45% | 0,22 | 48,59 | 48,30 | 47,45 | 48,59 | 50M | 4.912 |
| 13/09/2019 | 1,00% | 0,48 | 48,37 | 47,87 | 46,82 | 48,63 | 40M | 4.242 |
| 12/09/2019 | 0,93% | 0,44 | 47,89 | 47,85 | 47,45 | 48,02 | 27M | 3.060 |
| 11/09/2019 | 2,22% | 1,03 | 47,45 | 46,99 | 46,86 | 48,03 | 46M | 5.417 |
| 10/09/2019 | 1,24% | 0,57 | 46,42 | 45,72 | 45,03 | 46,54 | 55M | 6.997 |
| 09/09/2019 | -5,11% | -2,47 | 45,85 | 48,50 | 45,85 | 48,81 | 111M | 11.331 |
| 06/09/2019 | 0,37% | 0,18 | 48,32 | 48,52 | 47,94 | 48,62 | 74M | 4.636 |
| 05/09/2019 | 0,29% | 0,14 | 48,14 | 48,01 | 47,43 | 48,51 | 79M | 5.889 |
| 04/09/2019 | 1,24% | 0,59 | 48,00 | 47,74 | 46,59 | 48,04 | 70M | 7.388 |
| 03/09/2019 | -0,92% | -0,44 | 47,41 | 47,89 | 46,83 | 48,24 | 78M | 6.826 |
| 02/09/2019 | 0,76% | 0,36 | 47,85 | 47,26 | 47,26 | 48,23 | 82M | 7.460 |
| 30/08/2019 | 1,30% | 0,61 | 47,49 | 47,25 | 46,69 | 47,78 | 81M | 5.522 |
| 29/08/2019 | 1,25% | 0,58 | 46,88 | 46,34 | 46,34 | 47,06 | 31M | 3.988 |
| 28/08/2019 | -0,92% | -0,43 | 46,30 | 46,30 | 45,91 | 46,89 | 58M | 6.091 |
| 27/08/2019 | 1,02% | 0,47 | 46,73 | 46,84 | 45,37 | 46,84 | 68M | 5.221 |
| 26/08/2019 | -1,83% | -0,86 | 46,26 | 47,13 | 45,79 | 47,70 | 28M | 3.986 |
| 23/08/2019 | -1,83% | -0,88 | 47,12 | 47,51 | 46,28 | 47,99 | 52M | 5.684 |
| 22/08/2019 | 0,00% | 0,00 | 48,00 | 47,85 | 47,84 | 48,64 | 85M | 8.718 |
| 21/08/2019 | 0,00% | 0,00 | 48,00 | 48,52 | 47,65 | 48,60 | 267M | 7.192 |
| 20/08/2019 | -1,56% | -0,76 | 48,00 | 48,57 | 47,84 | 48,57 | 61M | 4.305 |
| 19/08/2019 | -1,48% | -0,73 | 48,76 | 49,06 | 48,55 | 50,10 | 47M | 3.764 |
| 16/08/2019 | 1,94% | 0,94 | 49,49 | 49,56 | 48,65 | 49,76 | 49M | 5.448 |
| 15/08/2019 | -1,20% | -0,59 | 48,55 | 49,14 | 48,07 | 49,52 | 69M | 3.940 |
| 14/08/2019 | -2,52% | -1,27 | 49,14 | 50,34 | 48,58 | 50,35 | 44M | 5.410 |
| 13/08/2019 | 0,40% | 0,20 | 50,41 | 50,21 | 49,37 | 50,63 | 41M | 5.258 |
| 12/08/2019 | -1,55% | -0,79 | 50,21 | 50,75 | 49,18 | 50,75 | 51M | 4.962 |
| 09/08/2019 | 1,19% | 0,60 | 51,00 | 50,05 | 49,38 | 51,00 | 44M | 3.945 |
| 08/08/2019 | 2,31% | 1,14 | 50,40 | 49,42 | 49,42 | 50,83 | 48M | 4.226 |
| 07/08/2019 | -0,24% | -0,12 | 49,26 | 49,38 | 48,78 | 49,65 | 29M | 3.168 |
| 06/08/2019 | -0,24% | -0,12 | 49,38 | 49,34 | 49,25 | 49,98 | 49M | 3.645 |
| 05/08/2019 | -1,49% | -0,75 | 49,50 | 50,00 | 49,13 | 50,00 | 43M | 4.805 |
| 02/08/2019 | 0,16% | 0,08 | 50,25 | 50,03 | 49,17 | 50,65 | 62M | 6.139 |
| 01/08/2019 | 1,56% | 0,77 | 50,17 | 49,40 | 49,30 | 50,60 | 63M | 7.127 |
| 31/07/2019 | 0,45% | 0,22 | 49,40 | 49,05 | 48,66 | 49,44 | 55M | 5.075 |
| 30/07/2019 | 1,19% | 0,58 | 49,18 | 48,69 | 48,19 | 49,18 | 42M | 4.015 |
| 29/07/2019 | 1,02% | 0,49 | 48,60 | 48,11 | 47,84 | 48,60 | 33M | 3.813 |
| 26/07/2019 | 0,19% | 0,09 | 48,11 | 47,92 | 47,73 | 48,39 | 40M | 4.946 |
| 25/07/2019 | -0,37% | -0,18 | 48,02 | 48,20 | 47,51 | 48,50 | 43M | 4.615 |
| 24/07/2019 | -2,47% | -1,22 | 48,20 | 49,58 | 48,06 | 49,59 | 67M | 7.245 |
| 23/07/2019 | 1,17% | 0,57 | 49,42 | 48,85 | 48,00 | 49,60 | 70M | 5.849 |
| 22/07/2019 | 0,31% | 0,15 | 48,85 | 49,20 | 48,13 | 49,21 | 39M | 4.257 |
| 19/07/2019 | -0,04% | -0,02 | 48,70 | 48,55 | 47,88 | 48,73 | 44M | 3.285 |
| 18/07/2019 | 0,83% | 0,40 | 48,72 | 48,50 | 47,93 | 48,72 | 30M | 2.275 |
| 17/07/2019 | -1,08% | -0,53 | 48,32 | 49,08 | 48,32 | 49,08 | 29M | 3.559 |
| 16/07/2019 | 1,77% | 0,85 | 48,85 | 48,00 | 47,82 | 48,94 | 31M | 4.040 |
| 15/07/2019 | 0,19% | 0,09 | 48,00 | 48,20 | 47,68 | 48,23 | 38M | 3.470 |
| 12/07/2019 | -1,82% | -0,89 | 47,91 | 48,78 | 47,91 | 49,07 | 35M | 4.075 |
| 11/07/2019 | -0,29% | -0,14 | 48,80 | 48,45 | 48,32 | 49,17 | 64M | 6.026 |
| 10/07/2019 | 3,91% | 1,84 | 48,94 | 47,62 | 47,10 | 49,31 | 68M | 8.340 |
| 08/07/2019 | 1,51% | 0,70 | 47,10 | 46,72 | 46,37 | 47,51 | 48M | 5.048 |
| 05/07/2019 | -1,49% | -0,70 | 46,40 | 47,00 | 46,40 | 47,26 | 85M | 4.648 |
| 04/07/2019 | 2,17% | 1,00 | 47,10 | 46,20 | 45,89 | 47,10 | 23M | 3.175 |
| 03/07/2019 | 1,56% | 0,71 | 46,10 | 45,24 | 45,13 | 46,27 | 48M | 5.143 |
| 02/07/2019 | -0,44% | -0,20 | 45,39 | 45,70 | 44,97 | 45,94 | 44M | 4.461 |
| 01/07/2019 | -1,06% | -0,49 | 45,59 | 46,00 | 45,53 | 46,05 | 63M | 3.294 |
| 28/06/2019 | 1,99% | 0,90 | 46,08 | 45,55 | 45,30 | 46,08 | 80M | 6.749 |
| 27/06/2019 | 2,33% | 1,03 | 45,18 | 44,64 | 43,73 | 45,41 | 37M | 4.715 |
| 26/06/2019 | 0,00% | 0,00 | 44,15 | 44,59 | 43,73 | 44,78 | 75M | 5.116 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,47.50,48.28,46.20,47.80,161463821
15-Oct-19,49.34,49.35,46.20,47.38,184397706
14-Oct-19,49.55,49.80,48.86,49.21,55984252
11-Oct-19,49.36,49.80,49.01,49.69,41721222
10-Oct-19,49.09,49.36,48.83,49.25,36224997
09-Oct-19,49.05,49.36,48.60,49.25,19667775
08-Oct-19,49.51,49.61,48.55,48.76,49103306
07-Oct-19,49.78,50.17,49.29,49.51,64639696
04-Oct-19,48.84,50.03,48.76,49.84,66777555
03-Oct-19,48.52,49.02,48.23,48.70,46289399
02-Oct-19,48.91,48.99,48.22,48.60,41615743
01-Oct-19,49.95,49.95,48.96,49.30,38291217
30-Sep-19,49.25,50.12,49.25,49.95,40877924
27-Sep-19,49.77,50.00,49.20,49.39,41074208
26-Sep-19,49.48,50.18,49.01,50.00,77847184
25-Sep-19,49.95,50.74,49.15,49.57,86901848
24-Sep-19,50.43,50.44,49.58,50.31,87614788
23-Sep-19,50.70,50.78,49.96,50.47,33926615
20-Sep-19,51.36,51.36,49.90,51.09,155966747
19-Sep-19,49.00,50.81,49.00,50.60,115138178
18-Sep-19,48.38,49.03,48.31,49.00,42420923
17-Sep-19,48.61,48.78,48.14,48.68,57445350
16-Sep-19,48.30,48.59,47.45,48.59,50224710
13-Sep-19,47.87,48.63,46.82,48.37,39753481
12-Sep-19,47.85,48.02,47.45,47.89,27276811
11-Sep-19,46.99,48.03,46.86,47.45,45983678
10-Sep-19,45.72,46.54,45.03,46.42,54996476
09-Sep-19,48.50,48.81,45.85,45.85,110657188
06-Sep-19,48.52,48.62,47.94,48.32,73950580
05-Sep-19,48.01,48.51,47.43,48.14,78554108
04-Sep-19,47.74,48.04,46.59,48.00,69736952
03-Sep-19,47.89,48.24,46.83,47.41,78459643
02-Sep-19,47.26,48.23,47.26,47.85,81731834
30-Aug-19,47.25,47.78,46.69,47.49,80554940
29-Aug-19,46.34,47.06,46.34,46.88,31195880
28-Aug-19,46.30,46.89,45.91,46.30,58387393
27-Aug-19,46.84,46.84,45.37,46.73,67500830
26-Aug-19,47.13,47.70,45.79,46.26,27797468
23-Aug-19,47.51,47.99,46.28,47.12,52350824
22-Aug-19,47.85,48.64,47.84,48.00,85476980
21-Aug-19,48.52,48.60,47.65,48.00,266897369
20-Aug-19,48.57,48.57,47.84,48.00,60728178
19-Aug-19,49.06,50.10,48.55,48.76,47490281
16-Aug-19,49.56,49.76,48.65,49.49,48841629
15-Aug-19,49.14,49.52,48.07,48.55,69282923
14-Aug-19,50.34,50.35,48.58,49.14,44337436
13-Aug-19,50.21,50.63,49.37,50.41,40582063
12-Aug-19,50.75,50.75,49.18,50.21,50806668
09-Aug-19,50.05,51.00,49.38,51.00,43947242
08-Aug-19,49.42,50.83,49.42,50.40,48174527
07-Aug-19,49.38,49.65,48.78,49.26,29440230
06-Aug-19,49.34,49.98,49.25,49.38,48914457
05-Aug-19,50.00,50.00,49.13,49.50,42930269
02-Aug-19,50.03,50.65,49.17,50.25,62293281
01-Aug-19,49.40,50.60,49.30,50.17,63034978
31-Jul-19,49.05,49.44,48.66,49.40,55064707
30-Jul-19,48.69,49.18,48.19,49.18,41570451
29-Jul-19,48.11,48.60,47.84,48.60,33189670
26-Jul-19,47.92,48.39,47.73,48.11,40083630
25-Jul-19,48.20,48.50,47.51,48.02,42720594
24-Jul-19,49.58,49.59,48.06,48.20,66590091
23-Jul-19,48.85,49.60,48.00,49.42,70291891
22-Jul-19,49.20,49.21,48.13,48.85,39285109
19-Jul-19,48.55,48.73,47.88,48.70,43541110
18-Jul-19,48.50,48.72,47.93,48.72,29834573
17-Jul-19,49.08,49.08,48.32,48.32,29060235
16-Jul-19,48.00,48.94,47.82,48.85,31043831
15-Jul-19,48.20,48.23,47.68,48.00,38009612
12-Jul-19,48.78,49.07,47.91,47.91,35316720
11-Jul-19,48.45,49.17,48.32,48.80,63966335
10-Jul-19,47.62,49.31,47.10,48.94,67546429
08-Jul-19,46.72,47.51,46.37,47.10,48343547
05-Jul-19,47.00,47.26,46.40,46.40,85422857
04-Jul-19,46.20,47.10,45.89,47.10,23146132
03-Jul-19,45.24,46.27,45.13,46.10,47828475
02-Jul-19,45.70,45.94,44.97,45.39,44027739
01-Jul-19,46.00,46.05,45.53,45.59,63300954
28-Jun-19,45.55,46.08,45.30,46.08,79834155
27-Jun-19,44.64,45.41,43.73,45.18,36751336
26-Jun-19,44.59,44.78,43.73,44.15,74970635
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-19,43.90,44.09,42.55,42.90,78513049
23-May-19,44.10,44.38,43.63,43.70,78513049
22-May-19,44.10,44.94,44.10,44.35,78513049
21-May-19,43.48,44.10,43.23,43.99,78513049
20-May-19,42.84,43.79,42.77,43.23,78513049
17-May-19,42.55,43.17,42.35,43.00,78513049
16-May-19,42.85,43.62,42.57,42.79,78513049
15-May-19,42.79,43.20,42.04,42.85,78513049
14-May-19,42.00,43.25,41.76,42.79,78513049
13-May-19,41.69,41.69,41.01,41.41,78513049
10-May-19,42.40,42.46,41.46,41.80,78513049
09-May-19,42.57,42.71,42.09,42.71,78513049
08-May-19,42.54,42.74,42.06,42.53,78513049
07-May-19,41.85,42.43,41.79,42.35,78513049
06-May-19,41.75,42.17,41.50,42.07,78513049
03-May-19,42.15,42.75,41.87,41.87,78513049
02-May-19,41.80,42.24,41.42,42.00,78513049
30-Apr-19,41.18,41.91,41.07,41.80,78513049
29-Apr-19,41.25,41.37,40.36,40.95,78513049
26-Apr-19,40.85,40.97,40.55,40.55,78513049
25-Apr-19,40.10,41.24,40.00,40.80,78513049
24-Apr-19,40.11,40.32,39.80,40.32,78513049
23-Apr-19,40.46,40.62,39.90,40.24,78513049
22-Apr-19,39.88,40.97,39.41,40.45,78513049
18-Apr-19,39.20,39.87,38.64,39.73,78513049
17-Apr-19,39.88,39.92,38.65,39.00,78513049
16-Apr-19,39.30,39.95,39.02,39.64,78513049
15-Apr-19,39.02,39.71,38.97,39.40,78513049
12-Apr-19,39.23,39.60,38.83,38.90,78513049
11-Apr-19,39.73,40.22,39.30,39.49,78513049
10-Apr-19,40.30,40.47,39.46,40.00,78513049
09-Apr-19,40.22,40.32,39.55,40.00,78513049
08-Apr-19,40.66,40.73,40.15,40.53,78513049
*exoneração de responsabilidade