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
06/08/2020	2,92%	1,40	49,39	47,99	47,79	50,38	64M	6.330
05/08/2020	0,23%	0,11	47,99	48,34	47,68	49,15	51M	6.242
04/08/2020	-2,15%	-1,05	47,88	48,75	47,77	49,40	101M	9.998
03/08/2020	-0,45%	-0,22	48,93	49,15	48,67	49,62	110M	10.180
31/07/2020	-0,57%	-0,28	49,15	49,89	48,75	50,32	113M	6.636
30/07/2020	0,10%	0,05	49,43	49,38	49,03	50,59	71M	8.639
29/07/2020	-1,28%	-0,64	49,38	50,16	49,38	50,71	46M	6.131
28/07/2020	1,05%	0,52	50,02	49,49	49,31	51,01	131M	10.164
27/07/2020	3,12%	1,50	49,50	48,00	47,53	50,37	99M	8.605
24/07/2020	-1,11%	-0,54	48,00	48,11	47,93	49,06	70M	7.909
23/07/2020	0,39%	0,19	48,54	48,38	48,21	49,15	64M	6.900

22/07/2020	2,50%	1,18	48,35	47,55	47,06	48,91	62M	6.699
21/07/2020	-1,15%	-0,55	47,17	47,78	46,77	48,23	58M	7.382
20/07/2020	-0,02%	-0,01	47,72	47,20	47,20	48,36	76M	6.387
17/07/2020	3,04%	1,41	47,73	46,32	46,23	48,05	69M	9.486
16/07/2020	-0,56%	-0,26	46,32	46,50	46,31	47,74	138M	9.607
15/07/2020	0,39%	0,18	46,58	46,42	45,37	46,95	174M	13.908
14/07/2020	0,19%	0,09	46,40	46,45	46,09	47,15	55M	5.588
13/07/2020	-2,65%	-1,26	46,31	47,25	46,31	48,10	109M	4.659
10/07/2020	-0,36%	-0,17	47,57	47,25	47,06	48,12	82M	4.695
09/07/2020	-0,54%	-0,26	47,74	48,16	47,36	48,26	45M	4.450
08/07/2020	0,88%	0,42	48,00	47,97	47,42	48,67	58M	5.321
07/07/2020	0,70%	0,33	47,58	47,05	46,94	47,98	77M	7.683
06/07/2020	0,00%	0,00	47,25	48,00	46,44	48,14	87M	7.167
03/07/2020	-0,40%	-0,19	47,25	47,05	46,95	47,69	48M	3.102
02/07/2020	-1,58%	-0,76	47,44	48,89	47,11	48,98	84M	10.910
01/07/2020	-1,63%	-0,80	48,20	49,33	48,20	50,45	73M	7.217
30/06/2020	0,55%	0,27	49,00	48,16	47,80	49,76	77M	6.517
29/06/2020	2,35%	1,12	48,73	47,26	47,25	48,73	30M	3.439
26/06/2020	-2,34%	-1,14	47,61	48,02	47,24	48,50	35M	3.796
25/06/2020	2,27%	1,08	48,75	47,74	46,97	48,75	42M	4.925
24/06/2020	-0,56%	-0,27	47,67	48,18	46,45	48,18	37M	3.691
23/06/2020	-1,34%	-0,65	47,94	49,60	47,14	49,64	56M	6.543
22/06/2020	-0,53%	-0,26	48,59	48,86	48,16	49,17	49M	5.990
19/06/2020	2,63%	1,25	48,85	48,00	47,80	49,68	252M	14.230
18/06/2020	-3,05%	-1,50	47,60	48,91	47,60	49,36	66M	6.601
17/06/2020	2,29%	1,10	49,10	48,54	48,18	50,32	57M	6.439
16/06/2020	-1,09%	-0,53	48,00	49,16	48,00	49,80	66M	8.099
15/06/2020	-0,49%	-0,24	48,53	47,99	47,18	48,87	65M	7.012
12/06/2020	1,12%	0,54	48,77	47,40	46,52	48,77	102M	11.072
10/06/2020	-2,55%	-1,26	48,23	49,17	47,70	50,02	62M	9.144
09/06/2020	-1,28%	-0,64	49,49	49,28	48,92	50,50	53M	6.713
08/06/2020	5,83%	2,76	50,13	47,56	47,48	50,87	66M	8.262
05/06/2020	0,72%	0,34	47,37	47,79	46,97	48,69	93M	12.752
04/06/2020	-0,84%	-0,40	47,03	48,96	45,66	48,96	116M	14.303
03/06/2020	1,13%	0,53	47,43	47,20	46,81	48,99	104M	12.436
02/06/2020	0,21%	0,10	46,90	47,28	46,48	47,65	81M	11.034
01/06/2020	-1,47%	-0,70	46,80	47,52	46,40	48,44	64M	8.878
29/05/2020	1,30%	0,61	47,50	46,94	45,97	47,52	157M	11.483
28/05/2020	-0,06%	-0,03	46,89	46,25	45,85	47,28	67M	8.879
27/05/2020	4,97%	2,22	46,92	44,65	44,65	47,75	106M	11.625
26/05/2020	-1,97%	-0,90	44,70	45,89	44,41	46,02	115M	15.751
25/05/2020	6,05%	2,60	45,60	44,77	44,08	46,10	117M	14.603
22/05/2020	0,37%	0,16	43,00	42,37	41,85	43,60	64M	8.267
21/05/2020	2,71%	1,13	42,84	41,49	41,30	43,27	65M	10.067
20/05/2020	-2,98%	-1,28	41,71	42,77	41,64	43,38	56M	7.306
19/05/2020	-2,30%	-1,01	42,99	44,01	42,84	44,59	70M	8.358
18/05/2020	4,76%	2,00	44,00	42,60	42,16	44,33	102M	7.074
15/05/2020	1,20%	0,50	42,00	41,58	41,00	42,85	83M	9.133
14/05/2020	5,57%	2,19	41,50	39,15	38,09	41,68	46M	6.561
13/05/2020	-4,45%	-1,83	39,31	41,07	39,01	41,16	81M	9.351
12/05/2020	-0,34%	-0,14	41,14	40,82	40,42	42,20	72M	9.446
11/05/2020	1,13%	0,46	41,28	40,60	40,00	41,57	52M	5.381
08/05/2020	3,34%	1,32	40,82	40,98	39,41	41,34	78M	7.852
07/05/2020	-5,46%	-2,28	39,50	42,40	39,09	42,41	154M	18.807
06/05/2020	-2,93%	-1,26	41,78	43,21	41,34	43,59	125M	11.344
05/05/2020	2,43%	1,02	43,04	42,25	42,25	44,39	117M	11.446
04/05/2020	-3,84%	-1,68	42,02	42,22	41,01	43,38	145M	14.226
30/04/2020	-5,47%	-2,53	43,70	46,00	43,70	46,77	644M	18.766
29/04/2020	-0,58%	-0,27	46,23	47,48	45,44	47,50	124M	15.312
28/04/2020	4,26%	1,90	46,50	46,00	44,82	46,50	90M	8.403
27/04/2020	5,02%	2,13	44,60	43,00	43,00	45,76	105M	9.516
24/04/2020	-6,56%	-2,98	42,47	44,60	41,47	44,60	69M	9.010
23/04/2020	-4,07%	-1,93	45,45	47,42	44,32	47,89	97M	9.492
22/04/2020	6,02%	2,69	47,38	44,88	44,69	47,38	134M	11.260
20/04/2020	4,20%	1,80	44,69	43,00	42,28	45,13	115M	12.108
17/04/2020	2,58%	1,08	42,89	42,03	41,49	43,45	82M	5.672
16/04/2020	1,80%	0,74	41,81	41,65	40,25	42,59	70M	9.808
15/04/2020	-1,32%	-0,55	41,07	40,97	40,48	42,51	64M	7.506
14/04/2020	0,46%	0,19	41,62	42,20	41,62	42,80	62M	4.897
13/04/2020	-0,67%	-0,28	41,43	41,43	40,14	41,54	50M	4.448
09/04/2020	2,36%	0,96	41,71	41,12	40,85	43,23	117M	10.093
08/04/2020	6,68%	2,55	40,75	38,32	37,30	40,75	135M	10.848
07/04/2020	0,26%	0,10	38,20	39,45	38,07	42,47	104M	12.371
06/04/2020	5,83%	2,10	38,10	37,50	37,07	39,32	54M	7.692
03/04/2020	0,00%	0,00	36,00	36,00	35,50	36,99	112M	8.954
02/04/2020	0,42%	0,15	36,00	37,00	35,10	37,15	149M	14.538
01/04/2020	-5,16%	-1,95	35,85	36,49	35,15	37,65	131M	16.398
31/03/2020	-0,13%	-0,05	37,80	37,50	37,12	40,03	83M	11.836
30/03/2020	2,30%	0,85	37,85	38,00	36,25	38,95	81M	9.496
27/03/2020	-5,56%	-2,18	37,00	38,21	37,00	38,94	85M	6.950
26/03/2020	8,32%	3,01	39,18	36,55	36,55	40,20	102M	14.390
25/03/2020	2,32%	0,82	36,17	35,37	32,97	36,53	122M	13.461
24/03/2020	-0,42%	-0,15	35,35	36,76	35,00	37,98	106M	9.086
23/03/2020	-7,67%	-2,95	35,50	38,45	33,87	38,45	67M	9.609
20/03/2020	-6,22%	-2,55	38,45	42,80	37,82	43,72	75M	9.814
19/03/2020	2,37%	0,95	41,00	38,73	37,32	43,58	67M	7.025
18/03/2020	-12,00%	-5,46	40,05	41,55	35,85	43,91	106M	14.273
17/03/2020	5,40%	2,33	45,51	44,00	42,77	47,48	103M	9.665
16/03/2020	-7,14%	-3,32	43,18	44,89	41,00	45,00	95M	12.545
13/03/2020	12,70%	5,24	46,50	46,50	40,95	46,50	70M	8.387
12/03/2020	-14,33%	-6,90	41,26	43,06	40,23	45,18	89M	10.299
11/03/2020	-6,52%	-3,36	48,16	51,06	44,48	51,13	89M	6.921
10/03/2020	1,34%	0,68	51,52	52,50	48,98	53,17	156M	8.995
09/03/2020	-7,97%	-4,40	50,84	52,21	50,58	52,64	112M	10.185
06/03/2020	-2,73%	-1,55	55,24	54,00	53,91	56,31	88M	8.404
05/03/2020	-5,35%	-3,21	56,79	59,85	56,69	60,44	114M	7.573
04/03/2020	4,71%	2,70	60,00	58,00	57,61	60,13	80M	6.108
03/03/2020	2,39%	1,34	57,30	56,18	55,95	59,90	99M	7.317
02/03/2020	3,63%	1,96	55,96	54,04	54,00	56,56	61M	4.930
28/02/2020	-1,82%	-1,00	54,00	54,06	52,32	54,50	209M	12.228
27/02/2020	-1,79%	-1,00	55,00	56,33	54,92	56,79	94M	8.969
26/02/2020	-4,68%	-2,75	56,00	55,10	54,57	57,72	116M	9.752
21/02/2020	1,03%	0,60	58,75	58,00	57,37	59,10	37M	2.739
20/02/2020	-0,60%	-0,35	58,15	58,55	57,77	58,90	46M	3.540
19/02/2020	-0,20%	-0,12	58,50	58,83	58,50	59,50	43M	2.846
18/02/2020	-0,64%	-0,38	58,62	58,80	58,38	59,29	41M	2.845
17/02/2020	1,44%	0,84	59,00	58,30	57,90	59,36	50M	2.825
14/02/2020	0,43%	0,25	58,16	58,07	57,27	58,42	34M	3.613
13/02/2020	-1,43%	-0,84	57,91	58,31	57,69	59,18	60M	4.561
12/02/2020	2,98%	1,70	58,75	57,32	57,32	59,09	65M	5.348
11/02/2020	2,89%	1,60	57,05	55,66	55,61	57,52	50M	4.110
10/02/2020	-2,74%	-1,56	55,45	57,15	55,31	57,74	83M	6.583
07/02/2020	-1,54%	-0,89	57,01	57,89	56,91	57,95	59M	4.690
06/02/2020	-1,16%	-0,68	57,90	59,00	57,85	59,38	99M	6.501
05/02/2020	1,35%	0,78	58,58	58,06	58,06	59,80	80M	7.015
04/02/2020	1,08%	0,62	57,80	57,51	57,51	59,67	210M	14.588
03/02/2020	3,64%	2,01	57,18	55,04	55,04	57,77	69M	6.121
31/01/2020	-1,48%	-0,83	55,17	55,52	55,00	56,35	57M	5.168
30/01/2020	-1,13%	-0,64	56,00	56,39	55,91	57,14	121M	7.413
29/01/2020	-0,94%	-0,54	56,64	57,16	56,59	57,50	39M	3.139
28/01/2020	1,69%	0,95	57,18	56,23	55,96	57,85	64M	4.250
27/01/2020	-0,16%	-0,09	56,23	55,72	55,04	56,62	89M	7.184
24/01/2020	-	-	56,32	55,55	55,42	56,32	38M	2.239

Date,Open,High,Low,Close,Volume
06-Aug-20,47.99,50.38,47.79,49.39,63530284
05-Aug-20,48.34,49.15,47.68,47.99,51323676
04-Aug-20,48.75,49.40,47.77,47.88,101226577
03-Aug-20,49.15,49.62,48.67,48.93,110491995
31-Jul-20,49.89,50.32,48.75,49.15,113364951
30-Jul-20,49.38,50.59,49.03,49.43,71076518
29-Jul-20,50.16,50.71,49.38,49.38,46324068
28-Jul-20,49.49,51.01,49.31,50.02,131035896
27-Jul-20,48.00,50.37,47.53,49.50,99287581
24-Jul-20,48.11,49.06,47.93,48.00,69582377
23-Jul-20,48.38,49.15,48.21,48.54,64369810
22-Jul-20,47.55,48.91,47.06,48.35,61709133
21-Jul-20,47.78,48.23,46.77,47.17,58296608
20-Jul-20,47.20,48.36,47.20,47.72,75842259
17-Jul-20,46.32,48.05,46.23,47.73,69211830
16-Jul-20,46.50,47.74,46.31,46.32,137600227
15-Jul-20,46.42,46.95,45.37,46.58,173548465
14-Jul-20,46.45,47.15,46.09,46.40,55219698
13-Jul-20,47.25,48.10,46.31,46.31,108583389
10-Jul-20,47.25,48.12,47.06,47.57,82479030
09-Jul-20,48.16,48.26,47.36,47.74,44911921
08-Jul-20,47.97,48.67,47.42,48.00,57734693
07-Jul-20,47.05,47.98,46.94,47.58,76835322
06-Jul-20,48.00,48.14,46.44,47.25,86842224
03-Jul-20,47.05,47.69,46.95,47.25,48068756
02-Jul-20,48.89,48.98,47.11,47.44,84041489
01-Jul-20,49.33,50.45,48.20,48.20,72503293
30-Jun-20,48.16,49.76,47.80,49.00,76992346
29-Jun-20,47.26,48.73,47.25,48.73,29832382
26-Jun-20,48.02,48.50,47.24,47.61,35385849
25-Jun-20,47.74,48.75,46.97,48.75,42334496
24-Jun-20,48.18,48.18,46.45,47.67,36621996
23-Jun-20,49.60,49.64,47.14,47.94,56268228
22-Jun-20,48.86,49.17,48.16,48.59,48704200
19-Jun-20,48.00,49.68,47.80,48.85,251909272
18-Jun-20,48.91,49.36,47.60,47.60,65790459
17-Jun-20,48.54,50.32,48.18,49.10,57251424
16-Jun-20,49.16,49.80,48.00,48.00,65513094
15-Jun-20,47.99,48.87,47.18,48.53,64545853
12-Jun-20,47.40,48.77,46.52,48.77,101944342
10-Jun-20,49.17,50.02,47.70,48.23,62284419
09-Jun-20,49.28,50.50,48.92,49.49,52993548
08-Jun-20,47.56,50.87,47.48,50.13,66238417
05-Jun-20,47.79,48.69,46.97,47.37,93301576
04-Jun-20,48.96,48.96,45.66,47.03,115983915
03-Jun-20,47.20,48.99,46.81,47.43,104349061
02-Jun-20,47.28,47.65,46.48,46.90,80771559
01-Jun-20,47.52,48.44,46.40,46.80,63501209
29-May-20,46.94,47.52,45.97,47.50,156636748
28-May-20,46.25,47.28,45.85,46.89,66614561
27-May-20,44.65,47.75,44.65,46.92,106492859
26-May-20,45.89,46.02,44.41,44.70,115453578
25-May-20,44.77,46.10,44.08,45.60,117252678
22-May-20,42.37,43.60,41.85,43.00,63955373
21-May-20,41.49,43.27,41.30,42.84,64709862
20-May-20,42.77,43.38,41.64,41.71,56143408
19-May-20,44.01,44.59,42.84,42.99,69530745
18-May-20,42.60,44.33,42.16,44.00,102013221
15-May-20,41.58,42.85,41.00,42.00,82660619
14-May-20,39.15,41.68,38.09,41.50,46272882
13-May-20,41.07,41.16,39.01,39.31,81131531
12-May-20,40.82,42.20,40.42,41.14,72337516
11-May-20,40.60,41.57,40.00,41.28,51943945
08-May-20,40.98,41.34,39.41,40.82,77673651
07-May-20,42.40,42.41,39.09,39.50,153572346
06-May-20,43.21,43.59,41.34,41.78,125322190
05-May-20,42.25,44.39,42.25,43.04,117324882
04-May-20,42.22,43.38,41.01,42.02,144504246
30-Apr-20,46.00,46.77,43.70,43.70,643651928
29-Apr-20,47.48,47.50,45.44,46.23,123554962
28-Apr-20,46.00,46.50,44.82,46.50,89823726
27-Apr-20,43.00,45.76,43.00,44.60,104608784
24-Apr-20,44.60,44.60,41.47,42.47,69030393
23-Apr-20,47.42,47.89,44.32,45.45,97239043
22-Apr-20,44.88,47.38,44.69,47.38,133721371
20-Apr-20,43.00,45.13,42.28,44.69,115067816
17-Apr-20,42.03,43.45,41.49,42.89,81891105
16-Apr-20,41.65,42.59,40.25,41.81,69784116
15-Apr-20,40.97,42.51,40.48,41.07,63773418
14-Apr-20,42.20,42.80,41.62,41.62,61558348
13-Apr-20,41.43,41.54,40.14,41.43,49658811
09-Apr-20,41.12,43.23,40.85,41.71,117376326
08-Apr-20,38.32,40.75,37.30,40.75,134582107
07-Apr-20,39.45,42.47,38.07,38.20,103886949
06-Apr-20,37.50,39.32,37.07,38.10,54466889
03-Apr-20,36.00,36.99,35.50,36.00,112130964
02-Apr-20,37.00,37.15,35.10,36.00,149149766
01-Apr-20,36.49,37.65,35.15,35.85,130893577
31-Mar-20,37.50,40.03,37.12,37.80,83399291
30-Mar-20,38.00,38.95,36.25,37.85,80510521
27-Mar-20,38.21,38.94,37.00,37.00,85438290
26-Mar-20,36.55,40.20,36.55,39.18,101641696
25-Mar-20,35.37,36.53,32.97,36.17,122253416
24-Mar-20,36.76,37.98,35.00,35.35,106137338
23-Mar-20,38.45,38.45,33.87,35.50,66720015
20-Mar-20,42.80,43.72,37.82,38.45,74752635
19-Mar-20,38.73,43.58,37.32,41.00,67313500
18-Mar-20,41.55,43.91,35.85,40.05,105782826
17-Mar-20,44.00,47.48,42.77,45.51,102514729
16-Mar-20,44.89,45.00,41.00,43.18,95358813
13-Mar-20,46.50,46.50,40.95,46.50,69774980
12-Mar-20,43.06,45.18,40.23,41.26,89395692
11-Mar-20,51.06,51.13,44.48,48.16,88685592
10-Mar-20,52.50,53.17,48.98,51.52,156456207
09-Mar-20,52.21,52.64,50.58,50.84,112393827
06-Mar-20,54.00,56.31,53.91,55.24,88158240
05-Mar-20,59.85,60.44,56.69,56.79,114006986
04-Mar-20,58.00,60.13,57.61,60.00,79856487
03-Mar-20,56.18,59.90,55.95,57.30,98769427
02-Mar-20,54.04,56.56,54.00,55.96,60961098
28-Feb-20,54.06,54.50,52.32,54.00,208789873
27-Feb-20,56.33,56.79,54.92,55.00,93619750
26-Feb-20,55.10,57.72,54.57,56.00,115959005
21-Feb-20,58.00,59.10,57.37,58.75,36585646
20-Feb-20,58.55,58.90,57.77,58.15,45763857
19-Feb-20,58.83,59.50,58.50,58.50,43391690
18-Feb-20,58.80,59.29,58.38,58.62,40505261
17-Feb-20,58.30,59.36,57.90,59.00,49503833
14-Feb-20,58.07,58.42,57.27,58.16,33876951
13-Feb-20,58.31,59.18,57.69,57.91,59789901
12-Feb-20,57.32,59.09,57.32,58.75,65461504
11-Feb-20,55.66,57.52,55.61,57.05,49784090
10-Feb-20,57.15,57.74,55.31,55.45,82859558
07-Feb-20,57.89,57.95,56.91,57.01,58549319
06-Feb-20,59.00,59.38,57.85,57.90,99244023
05-Feb-20,58.06,59.80,58.06,58.58,80348703
04-Feb-20,57.51,59.67,57.51,57.80,210428684
03-Feb-20,55.04,57.77,55.04,57.18,69104353
31-Jan-20,55.52,56.35,55.00,55.17,57369247
30-Jan-20,56.39,57.14,55.91,56.00,121034328
29-Jan-20,57.16,57.50,56.59,56.64,39363324
28-Jan-20,56.23,57.85,55.96,57.18,63947171
27-Jan-20,55.72,56.62,55.04,56.23,89185760
24-Jan-20,55.55,56.32,55.42,56.32,37994370

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENGI11

cotações, gráficos e mais...