Cotação atual, histórico e gráfico do papel: ENGI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | -1,94% | -0,73 | 36,95 | 37,56 | 36,75 | 37,65 | 24M | 2.577 |
| 14/12/2018 | 1,18% | 0,44 | 37,68 | 37,20 | 37,10 | 37,85 | 22M | 2.125 |
| 13/12/2018 | 0,11% | 0,04 | 37,24 | 37,55 | 37,06 | 37,70 | 15M | 1.468 |
| 12/12/2018 | 0,73% | 0,27 | 37,20 | 37,34 | 37,00 | 38,02 | 35M | 4.698 |
| 11/12/2018 | 0,54% | 0,20 | 36,93 | 37,20 | 36,87 | 37,50 | 50M | 4.722 |
| 10/12/2018 | -1,08% | -0,40 | 36,73 | 37,15 | 36,70 | 37,50 | 27M | 2.243 |
| 07/12/2018 | -0,19% | -0,07 | 37,13 | 37,52 | 36,81 | 37,56 | 13M | 1.310 |
| 06/12/2018 | 0,54% | 0,20 | 37,20 | 36,86 | 36,22 | 37,59 | 71M | 4.060 |
| 05/12/2018 | 0,14% | 0,05 | 37,00 | 36,90 | 36,25 | 37,10 | 54M | 2.482 |
| 04/12/2018 | 0,14% | 0,05 | 36,95 | 37,14 | 36,54 | 37,34 | 29M | 2.323 |
| 03/12/2018 | -1,34% | -0,50 | 36,90 | 38,00 | 36,90 | 38,00 | 22M | 1.228 |
| 30/11/2018 | 0,38% | 0,14 | 37,40 | 37,26 | 37,08 | 37,40 | 13M | 1.257 |
| 29/11/2018 | -0,37% | -0,14 | 37,26 | 37,20 | 37,05 | 37,60 | 28M | 4.444 |
| 28/11/2018 | 3,03% | 1,10 | 37,40 | 36,30 | 36,08 | 37,99 | 140M | 5.614 |
| 27/11/2018 | 2,48% | 0,88 | 36,30 | 35,55 | 35,16 | 36,50 | 22M | 1.989 |
| 26/11/2018 | -0,23% | -0,08 | 35,42 | 35,48 | 34,82 | 35,50 | 31M | 1.103 |
| 23/11/2018 | -0,28% | -0,10 | 35,50 | 35,60 | 35,04 | 35,95 | 16M | 1.582 |
| 22/11/2018 | 0,28% | 0,10 | 35,60 | 35,69 | 35,39 | 35,88 | 10M | 1.632 |
| 21/11/2018 | -1,58% | -0,57 | 35,50 | 35,90 | 35,46 | 35,99 | 32M | 1.192 |
| 19/11/2018 | 0,75% | 0,27 | 36,07 | 35,83 | 35,56 | 36,29 | 19M | 2.364 |
| 16/11/2018 | 0,96% | 0,34 | 35,80 | 35,94 | 35,33 | 35,98 | 12M | 1.670 |
| 14/11/2018 | -0,87% | -0,31 | 35,46 | 35,50 | 35,07 | 35,71 | 39M | 2.934 |
| 13/11/2018 | 0,51% | 0,18 | 35,77 | 35,59 | 35,07 | 35,86 | 11M | 1.381 |
| 12/11/2018 | -0,75% | -0,27 | 35,59 | 35,84 | 35,09 | 35,84 | 18M | 1.815 |
| 09/11/2018 | 1,24% | 0,44 | 35,86 | 35,13 | 34,92 | 35,96 | 33M | 2.107 |
| 08/11/2018 | -0,90% | -0,32 | 35,42 | 35,75 | 35,05 | 35,97 | 16M | 1.704 |
| 07/11/2018 | 0,39% | 0,14 | 35,74 | 35,80 | 34,84 | 35,97 | 22M | 2.729 |
| 06/11/2018 | 2,45% | 0,85 | 35,60 | 34,63 | 34,23 | 35,60 | 25M | 2.293 |
| 05/11/2018 | 1,91% | 0,65 | 34,75 | 34,01 | 33,81 | 34,75 | 26M | 3.997 |
| 01/11/2018 | -1,16% | -0,40 | 34,10 | 34,48 | 33,94 | 34,92 | 15M | 2.281 |
| 31/10/2018 | 2,68% | 0,90 | 34,50 | 33,57 | 33,43 | 34,63 | 21M | 2.581 |
| 30/10/2018 | 4,02% | 1,30 | 33,60 | 32,49 | 32,16 | 33,70 | 25M | 2.788 |
| 29/10/2018 | -0,46% | -0,15 | 32,30 | 32,52 | 32,30 | 33,76 | 22M | 2.585 |
| 26/10/2018 | 0,53% | 0,17 | 32,45 | 32,39 | 31,74 | 32,51 | 27M | 4.300 |
| 25/10/2018 | -1,13% | -0,37 | 32,28 | 33,60 | 31,98 | 33,60 | 26M | 2.446 |
| 24/10/2018 | -1,06% | -0,35 | 32,65 | 33,20 | 32,26 | 33,43 | 12M | 1.774 |
| 23/10/2018 | -0,48% | -0,16 | 33,00 | 33,02 | 32,74 | 33,31 | 14M | 2.341 |
| 22/10/2018 | -0,42% | -0,14 | 33,16 | 33,39 | 32,96 | 33,75 | 95M | 3.878 |
| 19/10/2018 | 1,22% | 0,40 | 33,30 | 32,95 | 32,95 | 33,66 | 20M | 3.525 |
| 18/10/2018 | 2,81% | 0,90 | 32,90 | 31,82 | 31,82 | 32,99 | 22M | 2.885 |
| 17/10/2018 | 1,59% | 0,50 | 32,00 | 31,60 | 31,38 | 32,20 | 17M | 1.356 |
| 16/10/2018 | 1,25% | 0,39 | 31,50 | 31,40 | 31,15 | 31,75 | 10M | 660 |
| 15/10/2018 | 0,65% | 0,20 | 31,11 | 31,20 | 30,96 | 32,00 | 11M | 1.177 |
| 11/10/2018 | -1,69% | -0,53 | 30,91 | 31,66 | 30,91 | 31,76 | 13M | 1.564 |
| 10/10/2018 | -0,35% | -0,11 | 31,44 | 31,52 | 31,07 | 31,66 | 11M | 1.341 |
| 09/10/2018 | -1,28% | -0,41 | 31,55 | 31,96 | 31,55 | 32,48 | 16M | 2.913 |
| 08/10/2018 | 0,69% | 0,22 | 31,96 | 32,10 | 31,60 | 33,19 | 24M | 3.519 |
| 05/10/2018 | -0,66% | -0,21 | 31,74 | 32,10 | 30,87 | 32,10 | 21M | 2.263 |
| 04/10/2018 | 2,21% | 0,69 | 31,95 | 31,47 | 30,74 | 31,95 | 13M | 2.706 |
| 03/10/2018 | 0,84% | 0,26 | 31,26 | 31,01 | 31,00 | 32,09 | 11M | 1.983 |
| 02/10/2018 | 3,33% | 1,00 | 31,00 | 30,18 | 30,18 | 31,18 | 19M | 3.093 |
| 01/10/2018 | -2,57% | -0,79 | 30,00 | 30,70 | 29,80 | 30,72 | 14M | 2.455 |
| 28/09/2018 | -0,39% | -0,12 | 30,79 | 30,70 | 30,21 | 30,83 | 18M | 3.123 |
| 27/09/2018 | -0,29% | -0,09 | 30,91 | 31,01 | 30,32 | 31,03 | 17M | 2.456 |
| 26/09/2018 | -0,26% | -0,08 | 31,00 | 31,20 | 30,75 | 31,36 | 12M | 1.575 |
| 25/09/2018 | -0,38% | -0,12 | 31,08 | 31,10 | 30,56 | 31,15 | 14M | 1.440 |
| 24/09/2018 | -1,39% | -0,44 | 31,20 | 31,64 | 30,84 | 31,64 | 16M | 2.666 |
| 21/09/2018 | 3,30% | 1,01 | 31,64 | 30,80 | 30,57 | 31,64 | 24M | 2.563 |
| 20/09/2018 | 1,42% | 0,43 | 30,63 | 30,35 | 30,35 | 30,97 | 92M | 2.980 |
| 19/09/2018 | -0,33% | -0,10 | 30,20 | 30,25 | 29,86 | 30,89 | 12M | 1.993 |
| 18/09/2018 | -0,33% | -0,10 | 30,30 | 30,35 | 30,07 | 30,75 | 11M | 2.129 |
| 17/09/2018 | 1,33% | 0,40 | 30,40 | 29,77 | 29,75 | 30,46 | 13M | 1.924 |
| 14/09/2018 | -0,33% | -0,10 | 30,00 | 30,40 | 29,63 | 30,57 | 10M | 1.920 |
| 13/09/2018 | -2,11% | -0,65 | 30,10 | 30,74 | 29,98 | 30,87 | 28M | 4.025 |
| 12/09/2018 | 1,65% | 0,50 | 30,75 | 30,50 | 30,23 | 30,75 | 12M | 1.582 |
| 11/09/2018 | -0,82% | -0,25 | 30,25 | 30,16 | 29,71 | 30,46 | 19M | 1.995 |
| 10/09/2018 | 0,99% | 0,30 | 30,50 | 30,22 | 30,08 | 30,59 | 12M | 1.756 |
| 06/09/2018 | -1,40% | -0,43 | 30,20 | 30,89 | 29,84 | 30,89 | 14M | 2.267 |
| 05/09/2018 | 1,02% | 0,31 | 30,63 | 30,00 | 29,95 | 30,63 | 22M | 1.747 |
| 04/09/2018 | -2,16% | -0,67 | 30,32 | 31,00 | 29,98 | 31,00 | 33M | 2.256 |
| 03/09/2018 | 2,62% | 0,79 | 30,99 | 30,54 | 30,19 | 30,99 | 13M | 1.968 |
| 31/08/2018 | 2,30% | 0,68 | 30,20 | 29,69 | 29,52 | 31,13 | 36M | 5.419 |
| 30/08/2018 | -0,14% | -0,04 | 29,52 | 29,32 | 29,29 | 30,41 | 44M | 3.791 |
| 29/08/2018 | 0,51% | 0,15 | 29,56 | 29,46 | 29,18 | 29,78 | 14M | 1.339 |
| 28/08/2018 | -0,68% | -0,20 | 29,41 | 29,65 | 29,41 | 30,24 | 31M | 3.685 |
| 27/08/2018 | 3,93% | 1,12 | 29,61 | 28,50 | 28,50 | 29,64 | 21M | 1.922 |
| 24/08/2018 | 2,67% | 0,74 | 28,49 | 28,19 | 27,89 | 28,49 | 49M | 2.341 |
| 23/08/2018 | -0,89% | -0,25 | 27,75 | 28,09 | 27,65 | 28,32 | 29M | 1.673 |
| 22/08/2018 | 1,19% | 0,33 | 28,00 | 27,46 | 27,16 | 28,19 | 25M | 2.420 |
| 21/08/2018 | -2,36% | -0,67 | 27,67 | 27,99 | 27,42 | 28,06 | 24M | 3.797 |
| 20/08/2018 | 1,03% | 0,29 | 28,34 | 27,93 | 27,50 | 28,34 | 14M | 1.902 |
| 17/08/2018 | 0,54% | 0,15 | 28,05 | 27,85 | 27,35 | 28,08 | 17M | 3.492 |
| 16/08/2018 | 0,36% | 0,10 | 27,90 | 28,00 | 27,50 | 28,33 | 32M | 3.423 |
| 15/08/2018 | -2,83% | -0,81 | 27,80 | 28,12 | 27,11 | 28,26 | 26M | 3.308 |
| 14/08/2018 | 1,13% | 0,32 | 28,61 | 28,51 | 27,78 | 28,61 | 22M | 3.817 |
| 13/08/2018 | 1,58% | 0,44 | 28,29 | 27,84 | 27,36 | 28,42 | 28M | 4.843 |
| 10/08/2018 | -1,94% | -0,55 | 27,85 | 28,22 | 27,46 | 28,29 | 33M | 6.448 |
| 09/08/2018 | -2,07% | -0,60 | 28,40 | 29,03 | 27,75 | 29,23 | 43M | 6.041 |
| 08/08/2018 | -1,36% | -0,40 | 29,00 | 29,26 | 28,53 | 29,44 | 26M | 1.212 |
| 07/08/2018 | -2,03% | -0,61 | 29,40 | 30,11 | 29,02 | 30,19 | 33M | 1.750 |
| 06/08/2018 | -1,93% | -0,59 | 30,01 | 30,56 | 30,01 | 30,88 | 10M | 1.799 |
| 03/08/2018 | 0,66% | 0,20 | 30,60 | 30,55 | 29,69 | 30,62 | 23M | 2.367 |
| 02/08/2018 | -1,75% | -0,54 | 30,40 | 30,80 | 30,33 | 30,81 | 27M | 1.469 |
| 01/08/2018 | 2,08% | 0,63 | 30,94 | 30,12 | 30,12 | 31,00 | 22M | 1.172 |
| 31/07/2018 | 0,30% | 0,09 | 30,31 | 30,06 | 29,99 | 30,53 | 24M | 3.378 |
| 30/07/2018 | 0,00% | 0,00 | 30,22 | 30,32 | 29,87 | 30,39 | 16M | 1.758 |
| 27/07/2018 | -0,92% | -0,28 | 30,22 | 30,70 | 30,00 | 30,75 | 30M | 2.597 |
| 26/07/2018 | 0,03% | 0,01 | 30,50 | 30,75 | 30,24 | 31,01 | 52M | 3.066 |
| 25/07/2018 | 2,83% | 0,84 | 30,49 | 29,64 | 29,51 | 30,80 | 30M | 2.533 |
| 24/07/2018 | 0,17% | 0,05 | 29,65 | 29,89 | 29,19 | 30,00 | 65M | 3.576 |
| 23/07/2018 | -2,28% | -0,69 | 29,60 | 30,13 | 29,46 | 30,55 | 338M | 1.399 |
Date,Open,High,Low,Close,Volume
17-Dec-18,37.56,37.65,36.75,36.95,24395871
14-Dec-18,37.20,37.85,37.10,37.68,22121872
13-Dec-18,37.55,37.70,37.06,37.24,14532419
12-Dec-18,37.34,38.02,37.00,37.20,35227586
11-Dec-18,37.20,37.50,36.87,36.93,50147795
10-Dec-18,37.15,37.50,36.70,36.73,26883755
07-Dec-18,37.52,37.56,36.81,37.13,12632094
06-Dec-18,36.86,37.59,36.22,37.20,71437913
05-Dec-18,36.90,37.10,36.25,37.00,54287181
04-Dec-18,37.14,37.34,36.54,36.95,28654066
03-Dec-18,38.00,38.00,36.90,36.90,22257098
30-Nov-18,37.26,37.40,37.08,37.40,13134887
29-Nov-18,37.20,37.60,37.05,37.26,27752623
28-Nov-18,36.30,37.99,36.08,37.40,139709205
27-Nov-18,35.55,36.50,35.16,36.30,22100519
26-Nov-18,35.48,35.50,34.82,35.42,31064039
23-Nov-18,35.60,35.95,35.04,35.50,15525319
22-Nov-18,35.69,35.88,35.39,35.60,10054498
21-Nov-18,35.90,35.99,35.46,35.50,31588879
19-Nov-18,35.83,36.29,35.56,36.07,19088424
16-Nov-18,35.94,35.98,35.33,35.80,11724549
14-Nov-18,35.50,35.71,35.07,35.46,38667971
13-Nov-18,35.59,35.86,35.07,35.77,10622004
12-Nov-18,35.84,35.84,35.09,35.59,17720455
09-Nov-18,35.13,35.96,34.92,35.86,33408278
08-Nov-18,35.75,35.97,35.05,35.42,16081580
07-Nov-18,35.80,35.97,34.84,35.74,21832337
06-Nov-18,34.63,35.60,34.23,35.60,25070170
05-Nov-18,34.01,34.75,33.81,34.75,25762083
01-Nov-18,34.48,34.92,33.94,34.10,15341680
31-Oct-18,33.57,34.63,33.43,34.50,20851797
30-Oct-18,32.49,33.70,32.16,33.60,24659910
29-Oct-18,32.52,33.76,32.30,32.30,22408254
26-Oct-18,32.39,32.51,31.74,32.45,26963031
25-Oct-18,33.60,33.60,31.98,32.28,25694211
24-Oct-18,33.20,33.43,32.26,32.65,12237480
23-Oct-18,33.02,33.31,32.74,33.00,13823087
22-Oct-18,33.39,33.75,32.96,33.16,94764963
19-Oct-18,32.95,33.66,32.95,33.30,19836977
18-Oct-18,31.82,32.99,31.82,32.90,21643628
17-Oct-18,31.60,32.20,31.38,32.00,17131249
16-Oct-18,31.40,31.75,31.15,31.50,10096681
15-Oct-18,31.20,32.00,30.96,31.11,11326532
11-Oct-18,31.66,31.76,30.91,30.91,13372928
10-Oct-18,31.52,31.66,31.07,31.44,11362276
09-Oct-18,31.96,32.48,31.55,31.55,16025681
08-Oct-18,32.10,33.19,31.60,31.96,23730974
05-Oct-18,32.10,32.10,30.87,31.74,21336240
04-Oct-18,31.47,31.95,30.74,31.95,12791967
03-Oct-18,31.01,32.09,31.00,31.26,11036618
02-Oct-18,30.18,31.18,30.18,31.00,19064958
01-Oct-18,30.70,30.72,29.80,30.00,13577939
28-Sep-18,30.70,30.83,30.21,30.79,17638380
27-Sep-18,31.01,31.03,30.32,30.91,16501627
26-Sep-18,31.20,31.36,30.75,31.00,12119379
25-Sep-18,31.10,31.15,30.56,31.08,13516949
24-Sep-18,31.64,31.64,30.84,31.20,15767005
21-Sep-18,30.80,31.64,30.57,31.64,23769559
20-Sep-18,30.35,30.97,30.35,30.63,91578564
19-Sep-18,30.25,30.89,29.86,30.20,12435576
18-Sep-18,30.35,30.75,30.07,30.30,11074090
17-Sep-18,29.77,30.46,29.75,30.40,12620036
14-Sep-18,30.40,30.57,29.63,30.00,9546344
13-Sep-18,30.74,30.87,29.98,30.10,27558463
12-Sep-18,30.50,30.75,30.23,30.75,12418951
11-Sep-18,30.16,30.46,29.71,30.25,19431903
10-Sep-18,30.22,30.59,30.08,30.50,12050637
06-Sep-18,30.89,30.89,29.84,30.20,13843078
05-Sep-18,30.00,30.63,29.95,30.63,22057322
04-Sep-18,31.00,31.00,29.98,30.32,33390807
03-Sep-18,30.54,30.99,30.19,30.99,13380959
31-Aug-18,29.69,31.13,29.52,30.20,35559336
30-Aug-18,29.32,30.41,29.29,29.52,43962891
29-Aug-18,29.46,29.78,29.18,29.56,13945643
28-Aug-18,29.65,30.24,29.41,29.41,30625538
27-Aug-18,28.50,29.64,28.50,29.61,20548832
24-Aug-18,28.19,28.49,27.89,28.49,49392511
23-Aug-18,28.09,28.32,27.65,27.75,28705465
22-Aug-18,27.46,28.19,27.16,28.00,24579938
21-Aug-18,27.99,28.06,27.42,27.67,23645290
20-Aug-18,27.93,28.34,27.50,28.34,14320763
17-Aug-18,27.85,28.08,27.35,28.05,17370498
16-Aug-18,28.00,28.33,27.50,27.90,32133117
15-Aug-18,28.12,28.26,27.11,27.80,26497062
14-Aug-18,28.51,28.61,27.78,28.61,21910459
13-Aug-18,27.84,28.42,27.36,28.29,27594976
10-Aug-18,28.22,28.29,27.46,27.85,33242198
09-Aug-18,29.03,29.23,27.75,28.40,43129520
08-Aug-18,29.26,29.44,28.53,29.00,25879150
07-Aug-18,30.11,30.19,29.02,29.40,32848178
06-Aug-18,30.56,30.88,30.01,30.01,10116559
03-Aug-18,30.55,30.62,29.69,30.60,22598539
02-Aug-18,30.80,30.81,30.33,30.40,26800972
01-Aug-18,30.12,31.00,30.12,30.94,22105212
31-Jul-18,30.06,30.53,29.99,30.31,23952227
30-Jul-18,30.32,30.39,29.87,30.22,16443199
27-Jul-18,30.70,30.75,30.00,30.22,29530249
26-Jul-18,30.75,31.01,30.24,30.50,52353658
25-Jul-18,29.64,30.80,29.51,30.49,30391020
24-Jul-18,29.89,30.00,29.19,29.65,65170273
23-Jul-18,30.13,30.55,29.46,29.60,337939540
20-Jul-18,29.97,30.59,29.79,30.29,337939540
19-Jul-18,30.00,30.03,29.46,29.75,337939540
18-Jul-18,30.32,30.59,29.85,30.31,337939540
17-Jul-18,30.43,31.15,30.14,30.50,337939540
16-Jul-18,29.27,30.29,29.27,30.29,337939540
13-Jul-18,29.75,29.99,29.47,29.57,337939540
12-Jul-18,29.83,29.99,29.23,29.40,337939540
11-Jul-18,29.39,29.97,29.38,29.50,337939540
10-Jul-18,30.03,30.35,29.07,29.34,337939540
06-Jul-18,29.98,30.20,29.11,29.58,337939540
05-Jul-18,30.25,30.30,29.34,29.65,337939540
04-Jul-18,29.15,29.95,29.15,29.95,337939540
03-Jul-18,29.58,29.58,29.15,29.15,337939540
02-Jul-18,29.05,29.74,29.05,29.20,337939540
29-Jun-18,29.66,30.17,29.03,29.25,337939540
28-Jun-18,30.00,30.00,29.61,29.85,337939540
27-Jun-18,31.00,31.00,29.53,30.00,337939540
26-Jun-18,30.74,31.00,30.26,30.65,337939540
25-Jun-18,30.30,30.85,29.81,30.60,337939540
22-Jun-18,29.95,30.76,29.30,30.40,337939540
21-Jun-18,30.28,30.79,29.65,29.65,337939540
20-Jun-18,31.11,31.30,29.87,30.70,337939540
19-Jun-18,30.65,31.19,30.53,31.00,337939540
18-Jun-18,30.56,31.10,30.20,30.66,337939540
15-Jun-18,30.46,30.80,30.40,30.80,337939540
14-Jun-18,31.00,31.07,30.32,30.75,337939540
13-Jun-18,30.35,31.28,30.35,30.60,337939540
12-Jun-18,30.02,30.52,29.81,30.04,337939540
11-Jun-18,31.11,31.12,29.62,30.35,337939540
08-Jun-18,30.85,31.99,29.92,30.97,337939540
07-Jun-18,32.29,32.29,29.51,30.85,337939540
06-Jun-18,32.23,32.60,31.24,32.33,337939540
05-Jun-18,32.42,33.11,32.35,32.50,337939540
*exoneração de responsabilidade