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
17/09/2021	-0,14%	-0,06	43,16	43,21	42,95	43,55	116M	8.068
16/09/2021	0,09%	0,04	43,22	42,96	42,68	43,47	81M	10.374
15/09/2021	-0,62%	-0,27	43,18	43,56	42,55	43,61	66M	6.207
14/09/2021	0,00%	0,00	43,45	43,35	43,10	43,82	59M	9.207
13/09/2021	0,67%	0,29	43,45	43,98	43,30	43,98	44M	6.615
10/09/2021	-2,49%	-1,10	43,16	44,55	42,89	44,93	103M	11.765
09/09/2021	2,86%	1,23	44,26	43,02	42,78	44,56	102M	12.734
08/09/2021	-2,74%	-1,21	43,03	44,28	42,70	44,67	87M	13.398
06/09/2021	0,98%	0,43	44,24	43,48	43,48	44,24	26M	4.344
03/09/2021	-1,28%	-0,57	43,81	44,72	43,47	44,72	110M	10.169
02/09/2021	-1,86%	-0,84	44,38	44,85	44,04	44,96	74M	8.719

01/09/2021	1,92%	0,85	45,22	44,63	44,39	45,37	65M	7.934
31/08/2021	-0,36%	-0,16	44,37	44,53	44,06	44,91	111M	10.155
30/08/2021	0,00%	0,00	44,53	44,50	43,76	44,60	50M	6.054
27/08/2021	0,86%	0,38	44,53	44,19	43,37	44,66	81M	9.553
26/08/2021	-2,28%	-1,03	44,15	45,15	44,15	45,47	45M	5.600
25/08/2021	0,29%	0,13	45,18	44,51	44,48	45,18	91M	10.821
24/08/2021	2,69%	1,18	45,05	44,12	43,76	45,17	76M	8.893
23/08/2021	-0,86%	-0,38	43,87	44,25	43,26	44,41	47M	6.858
20/08/2021	1,42%	0,62	44,25	43,02	43,02	44,52	89M	9.103
19/08/2021	3,07%	1,30	43,63	42,01	41,79	43,91	112M	12.451
18/08/2021	-2,38%	-1,03	42,33	42,70	42,04	42,98	70M	11.166
17/08/2021	-0,64%	-0,28	43,36	43,38	42,65	43,87	97M	14.108
16/08/2021	0,67%	0,29	43,64	43,21	42,55	43,68	93M	12.625
13/08/2021	5,35%	2,20	43,35	41,30	41,24	43,45	122M	15.886
12/08/2021	-0,94%	-0,39	41,15	41,14	40,83	41,67	46M	6.332
11/08/2021	-0,17%	-0,07	41,54	41,49	40,92	41,92	48M	6.967
10/08/2021	-2,00%	-0,85	41,61	42,48	41,58	42,58	55M	7.479
09/08/2021	0,38%	0,16	42,46	42,46	42,19	42,87	28M	4.058
06/08/2021	0,21%	0,09	42,30	42,25	42,12	42,72	39M	6.145
05/08/2021	-1,42%	-0,61	42,21	43,48	42,17	43,58	51M	8.027
04/08/2021	-1,56%	-0,68	42,82	42,94	42,15	43,63	85M	9.407
03/08/2021	0,37%	0,16	43,50	43,30	42,52	43,59	73M	10.220
02/08/2021	1,38%	0,59	43,34	43,12	42,85	43,72	74M	7.422
30/07/2021	-2,58%	-1,13	42,75	43,71	42,11	43,84	85M	9.735
29/07/2021	-1,33%	-0,59	43,88	44,78	43,65	44,80	58M	6.483
28/07/2021	0,50%	0,22	44,47	44,53	43,83	44,69	37M	6.154
27/07/2021	0,57%	0,25	44,25	43,94	43,68	44,41	50M	5.891
26/07/2021	-0,74%	-0,33	44,00	44,41	43,88	44,66	48M	5.686
23/07/2021	-1,92%	-0,87	44,33	45,15	43,97	45,19	36M	3.976
22/07/2021	1,62%	0,72	45,20	44,48	44,26	45,20	123M	9.021
21/07/2021	-0,04%	-0,02	44,48	44,49	44,24	44,65	112M	6.180
20/07/2021	0,45%	0,20	44,50	43,91	43,83	44,69	78M	7.489
19/07/2021	-0,05%	-0,02	44,30	43,96	43,78	44,70	66M	8.744
16/07/2021	-0,47%	-0,21	44,32	44,72	44,19	45,00	75M	6.586
15/07/2021	-1,70%	-0,77	44,53	45,15	44,35	45,46	80M	7.643
14/07/2021	0,27%	0,12	45,30	45,55	45,15	46,05	152M	13.163
13/07/2021	-0,44%	-0,20	45,18	45,27	44,80	45,45	63M	5.871
12/07/2021	0,62%	0,28	45,38	45,51	45,01	45,55	51M	6.594
08/07/2021	-1,83%	-0,84	45,10	45,27	44,78	45,95	56M	7.351
07/07/2021	0,66%	0,30	45,94	45,65	45,10	45,99	46M	5.624
06/07/2021	0,09%	0,04	45,64	45,40	44,50	45,83	84M	10.238
05/07/2021	-0,13%	-0,06	45,60	46,00	45,41	46,23	27M	2.759
02/07/2021	0,31%	0,14	45,66	45,70	45,46	45,97	39M	5.479
01/07/2021	-2,32%	-1,08	45,52	46,60	45,24	46,68	51M	5.827
30/06/2021	-0,19%	-0,09	46,60	46,35	45,45	46,69	65M	5.858
29/06/2021	-0,02%	-0,01	46,69	46,69	45,62	46,70	72M	7.792
28/06/2021	0,52%	0,24	46,70	46,46	46,29	46,98	47M	4.297
25/06/2021	-2,60%	-1,24	46,46	47,56	46,13	47,96	74M	8.338
24/06/2021	0,19%	0,09	47,70	47,97	47,40	48,12	80M	7.181
23/06/2021	-1,08%	-0,52	47,61	48,06	47,21	48,64	101M	7.571
22/06/2021	0,80%	0,38	48,13	47,56	46,89	48,41	125M	10.944
21/06/2021	-1,55%	-0,75	47,75	48,44	47,03	48,44	92M	6.334
18/06/2021	0,58%	0,28	48,50	47,72	47,10	48,50	98M	7.256
17/06/2021	0,02%	0,01	48,22	47,95	47,67	48,94	52M	5.770
16/06/2021	-1,39%	-0,68	48,21	48,89	47,73	49,27	109M	12.439
15/06/2021	-0,49%	-0,24	48,89	49,21	48,57	49,26	74M	7.202
14/06/2021	1,76%	0,85	49,13	48,44	48,16	49,49	79M	10.160
11/06/2021	-1,13%	-0,55	48,28	48,77	47,54	48,77	49M	5.092
10/06/2021	1,14%	0,55	48,83	47,99	47,95	49,04	44M	4.449
09/06/2021	-1,67%	-0,82	48,28	49,27	47,84	49,27	45M	5.458
08/06/2021	0,18%	0,09	49,10	48,51	48,51	49,82	112M	10.225
07/06/2021	4,21%	1,98	49,01	47,00	46,76	49,25	162M	13.683
04/06/2021	-0,78%	-0,37	47,03	47,31	46,64	47,37	79M	9.692
02/06/2021	-0,27%	-0,13	47,40	47,55	47,30	48,33	69M	8.245
01/06/2021	2,28%	1,06	47,53	47,07	46,16	47,76	111M	10.174
31/05/2021	-1,59%	-0,75	46,47	46,78	45,91	47,25	60M	7.252
28/05/2021	0,19%	0,09	47,22	47,14	45,88	47,28	130M	9.130
27/05/2021	1,81%	0,84	47,13	46,30	45,79	47,13	132M	9.418
26/05/2021	-0,98%	-0,46	46,29	46,92	46,29	47,15	67M	7.227
25/05/2021	-0,09%	-0,04	46,75	46,85	45,99	46,95	66M	7.858
24/05/2021	1,72%	0,79	46,79	46,26	45,93	46,85	62M	6.772
21/05/2021	0,17%	0,08	46,00	45,91	45,45	46,00	35M	3.738
20/05/2021	0,99%	0,45	45,92	45,48	45,23	45,92	39M	4.953
19/05/2021	1,54%	0,69	45,47	44,77	44,35	46,09	174M	10.516
18/05/2021	-1,50%	-0,68	44,78	45,24	44,53	45,35	79M	7.017
17/05/2021	0,46%	0,21	45,46	45,07	44,40	45,77	58M	7.400
14/05/2021	2,21%	0,98	45,25	44,62	44,45	45,36	51M	5.881
13/05/2021	3,77%	1,61	44,27	42,70	42,70	44,44	94M	9.074
12/05/2021	-2,89%	-1,27	42,66	43,50	42,49	43,74	78M	8.726
11/05/2021	0,50%	0,22	43,93	43,18	43,00	44,05	79M	9.430
10/05/2021	-1,82%	-0,81	43,71	44,85	43,25	44,85	63M	7.537
07/05/2021	1,99%	0,87	44,52	43,92	43,49	44,58	62M	6.375
06/05/2021	-0,57%	-0,25	43,65	43,44	43,12	43,84	97M	9.879
05/05/2021	0,76%	0,33	43,90	43,37	43,00	43,90	68M	8.716
04/05/2021	-0,25%	-0,11	43,57	43,75	42,75	43,86	47M	6.981
03/05/2021	-0,86%	-0,38	43,68	44,08	43,18	44,69	82M	13.132
30/04/2021	-2,26%	-1,02	44,06	44,85	43,88	45,28	81M	9.876
29/04/2021	0,42%	0,19	45,08	44,89	44,60	45,33	64M	9.217
28/04/2021	1,70%	0,75	44,89	44,13	43,56	44,89	61M	7.791
27/04/2021	1,26%	0,55	44,14	43,35	43,35	44,90	69M	9.938
26/04/2021	-0,91%	-0,40	43,59	44,09	42,93	44,17	37M	5.853
23/04/2021	1,01%	0,44	43,99	43,76	43,17	44,07	97M	10.275
22/04/2021	-1,25%	-0,55	43,55	44,07	43,28	44,40	74M	9.934
20/04/2021	0,59%	0,26	44,10	43,60	43,44	44,43	59M	8.564
19/04/2021	0,97%	0,42	43,84	43,42	43,00	44,26	89M	12.687
16/04/2021	0,93%	0,40	43,42	43,10	42,23	43,64	103M	12.676
15/04/2021	-0,02%	-0,01	43,02	42,85	42,58	43,42	76M	10.621
14/04/2021	-1,19%	-0,52	43,03	43,31	42,61	43,54	92M	10.341
13/04/2021	0,16%	0,07	43,55	43,44	42,43	43,77	112M	8.482
12/04/2021	1,26%	0,54	43,48	43,14	42,76	43,90	48M	6.956
09/04/2021	-1,22%	-0,53	42,94	43,32	42,57	43,48	30M	4.609
08/04/2021	-0,25%	-0,11	43,47	43,44	42,63	43,72	72M	8.611
07/04/2021	-2,27%	-1,01	43,58	44,45	43,23	44,45	66M	10.063
06/04/2021	0,59%	0,26	44,59	44,45	43,96	45,03	62M	5.480
05/04/2021	0,25%	0,11	44,33	44,52	43,97	44,67	49M	4.971
01/04/2021	-2,21%	-1,00	44,22	44,86	43,51	45,38	73M	7.399
31/03/2021	1,50%	0,67	45,22	44,58	44,30	45,45	139M	14.232
30/03/2021	1,37%	0,60	44,55	43,82	43,55	45,00	64M	7.730
29/03/2021	-0,77%	-0,34	43,95	44,02	43,30	44,68	52M	7.097
26/03/2021	0,66%	0,29	44,29	43,90	43,46	44,50	74M	4.863
25/03/2021	5,11%	2,14	44,00	41,51	41,50	44,74	175M	8.225
24/03/2021	-4,56%	-2,00	41,86	43,91	41,52	43,95	57M	7.076
23/03/2021	-0,63%	-0,28	43,86	44,00	43,44	44,49	53M	7.036
22/03/2021	-4,15%	-1,91	44,14	44,53	43,85	45,32	53M	7.289
19/03/2021	1,59%	0,72	46,05	45,49	45,20	46,20	113M	6.658
18/03/2021	-0,15%	-0,07	45,33	45,25	44,94	46,07	83M	8.134
17/03/2021	1,73%	0,77	45,40	44,63	44,26	45,81	75M	8.376
16/03/2021	-0,40%	-0,18	44,63	44,78	43,85	45,28	83M	7.579
15/03/2021	2,26%	0,99	44,81	44,37	44,10	45,66	71M	7.397
12/03/2021	-0,63%	-0,28	43,82	44,41	43,75	44,70	86M	8.801
11/03/2021	3,74%	1,59	44,10	42,74	42,52	44,63	97M	10.712
10/03/2021	1,46%	0,61	42,51	41,92	41,71	43,00	131M	10.682
09/03/2021	-	-	41,90	41,53	41,53	43,18	138M	17.789

Date,Open,High,Low,Close,Volume
17-Sep-21,43.21,43.55,42.95,43.16,116066723
16-Sep-21,42.96,43.47,42.68,43.22,81158176
15-Sep-21,43.56,43.61,42.55,43.18,65930780
14-Sep-21,43.35,43.82,43.10,43.45,59281750
13-Sep-21,43.98,43.98,43.30,43.45,44110418
10-Sep-21,44.55,44.93,42.89,43.16,102806801
09-Sep-21,43.02,44.56,42.78,44.26,101590197
08-Sep-21,44.28,44.67,42.70,43.03,86878882
06-Sep-21,43.48,44.24,43.48,44.24,26256130
03-Sep-21,44.72,44.72,43.47,43.81,110073903
02-Sep-21,44.85,44.96,44.04,44.38,73561459
01-Sep-21,44.63,45.37,44.39,45.22,65134333
31-Aug-21,44.53,44.91,44.06,44.37,110765793
30-Aug-21,44.50,44.60,43.76,44.53,50497424
27-Aug-21,44.19,44.66,43.37,44.53,80853912
26-Aug-21,45.15,45.47,44.15,44.15,45244872
25-Aug-21,44.51,45.18,44.48,45.18,91149570
24-Aug-21,44.12,45.17,43.76,45.05,76004736
23-Aug-21,44.25,44.41,43.26,43.87,47107447
20-Aug-21,43.02,44.52,43.02,44.25,88716342
19-Aug-21,42.01,43.91,41.79,43.63,111958013
18-Aug-21,42.70,42.98,42.04,42.33,69696360
17-Aug-21,43.38,43.87,42.65,43.36,96524382
16-Aug-21,43.21,43.68,42.55,43.64,92596620
13-Aug-21,41.30,43.45,41.24,43.35,122185774
12-Aug-21,41.14,41.67,40.83,41.15,45993923
11-Aug-21,41.49,41.92,40.92,41.54,47866218
10-Aug-21,42.48,42.58,41.58,41.61,54569375
09-Aug-21,42.46,42.87,42.19,42.46,28058843
06-Aug-21,42.25,42.72,42.12,42.30,39239902
05-Aug-21,43.48,43.58,42.17,42.21,51316390
04-Aug-21,42.94,43.63,42.15,42.82,84875944
03-Aug-21,43.30,43.59,42.52,43.50,73262185
02-Aug-21,43.12,43.72,42.85,43.34,73618551
30-Jul-21,43.71,43.84,42.11,42.75,85360725
29-Jul-21,44.78,44.80,43.65,43.88,58306200
28-Jul-21,44.53,44.69,43.83,44.47,36868018
27-Jul-21,43.94,44.41,43.68,44.25,50377613
26-Jul-21,44.41,44.66,43.88,44.00,47967526
23-Jul-21,45.15,45.19,43.97,44.33,36434333
22-Jul-21,44.48,45.20,44.26,45.20,122775721
21-Jul-21,44.49,44.65,44.24,44.48,111613279
20-Jul-21,43.91,44.69,43.83,44.50,77711356
19-Jul-21,43.96,44.70,43.78,44.30,66094323
16-Jul-21,44.72,45.00,44.19,44.32,75047227
15-Jul-21,45.15,45.46,44.35,44.53,79603941
14-Jul-21,45.55,46.05,45.15,45.30,152304275
13-Jul-21,45.27,45.45,44.80,45.18,63397815
12-Jul-21,45.51,45.55,45.01,45.38,51105989
08-Jul-21,45.27,45.95,44.78,45.10,55963340
07-Jul-21,45.65,45.99,45.10,45.94,45555776
06-Jul-21,45.40,45.83,44.50,45.64,83682697
05-Jul-21,46.00,46.23,45.41,45.60,27164467
02-Jul-21,45.70,45.97,45.46,45.66,39251583
01-Jul-21,46.60,46.68,45.24,45.52,51201090
30-Jun-21,46.35,46.69,45.45,46.60,65177415
29-Jun-21,46.69,46.70,45.62,46.69,72313175
28-Jun-21,46.46,46.98,46.29,46.70,47225104
25-Jun-21,47.56,47.96,46.13,46.46,73722371
24-Jun-21,47.97,48.12,47.40,47.70,79516299
23-Jun-21,48.06,48.64,47.21,47.61,101257132
22-Jun-21,47.56,48.41,46.89,48.13,125023083
21-Jun-21,48.44,48.44,47.03,47.75,91786274
18-Jun-21,47.72,48.50,47.10,48.50,97894269
17-Jun-21,47.95,48.94,47.67,48.22,52099118
16-Jun-21,48.89,49.27,47.73,48.21,108507312
15-Jun-21,49.21,49.26,48.57,48.89,73702778
14-Jun-21,48.44,49.49,48.16,49.13,78595174
11-Jun-21,48.77,48.77,47.54,48.28,49317942
10-Jun-21,47.99,49.04,47.95,48.83,43931201
09-Jun-21,49.27,49.27,47.84,48.28,45138053
08-Jun-21,48.51,49.82,48.51,49.10,111858622
07-Jun-21,47.00,49.25,46.76,49.01,161532902
04-Jun-21,47.31,47.37,46.64,47.03,79296504
02-Jun-21,47.55,48.33,47.30,47.40,69459382
01-Jun-21,47.07,47.76,46.16,47.53,111235223
31-May-21,46.78,47.25,45.91,46.47,59536347
28-May-21,47.14,47.28,45.88,47.22,129938247
27-May-21,46.30,47.13,45.79,47.13,132054715
26-May-21,46.92,47.15,46.29,46.29,66527755
25-May-21,46.85,46.95,45.99,46.75,65778492
24-May-21,46.26,46.85,45.93,46.79,62014602
21-May-21,45.91,46.00,45.45,46.00,34729653
20-May-21,45.48,45.92,45.23,45.92,39092471
19-May-21,44.77,46.09,44.35,45.47,173746626
18-May-21,45.24,45.35,44.53,44.78,79336183
17-May-21,45.07,45.77,44.40,45.46,57577397
14-May-21,44.62,45.36,44.45,45.25,50648264
13-May-21,42.70,44.44,42.70,44.27,94148934
12-May-21,43.50,43.74,42.49,42.66,77834546
11-May-21,43.18,44.05,43.00,43.93,78656941
10-May-21,44.85,44.85,43.25,43.71,63486399
07-May-21,43.92,44.58,43.49,44.52,61519337
06-May-21,43.44,43.84,43.12,43.65,96603506
05-May-21,43.37,43.90,43.00,43.90,68460936
04-May-21,43.75,43.86,42.75,43.57,47292021
03-May-21,44.08,44.69,43.18,43.68,82126517
30-Apr-21,44.85,45.28,43.88,44.06,81012879
29-Apr-21,44.89,45.33,44.60,45.08,63513238
28-Apr-21,44.13,44.89,43.56,44.89,61180122
27-Apr-21,43.35,44.90,43.35,44.14,69377649
26-Apr-21,44.09,44.17,42.93,43.59,37116411
23-Apr-21,43.76,44.07,43.17,43.99,97054093
22-Apr-21,44.07,44.40,43.28,43.55,74117727
20-Apr-21,43.60,44.43,43.44,44.10,59257541
19-Apr-21,43.42,44.26,43.00,43.84,88655542
16-Apr-21,43.10,43.64,42.23,43.42,103477759
15-Apr-21,42.85,43.42,42.58,43.02,76442050
14-Apr-21,43.31,43.54,42.61,43.03,92486626
13-Apr-21,43.44,43.77,42.43,43.55,111915691
12-Apr-21,43.14,43.90,42.76,43.48,48081253
09-Apr-21,43.32,43.48,42.57,42.94,30438662
08-Apr-21,43.44,43.72,42.63,43.47,72290655
07-Apr-21,44.45,44.45,43.23,43.58,65910915
06-Apr-21,44.45,45.03,43.96,44.59,62333088
05-Apr-21,44.52,44.67,43.97,44.33,49078637
01-Apr-21,44.86,45.38,43.51,44.22,73302694
31-Mar-21,44.58,45.45,44.30,45.22,139296904
30-Mar-21,43.82,45.00,43.55,44.55,64371427
29-Mar-21,44.02,44.68,43.30,43.95,51615508
26-Mar-21,43.90,44.50,43.46,44.29,74005053
25-Mar-21,41.51,44.74,41.50,44.00,175088725
24-Mar-21,43.91,43.95,41.52,41.86,57228769
23-Mar-21,44.00,44.49,43.44,43.86,53204055
22-Mar-21,44.53,45.32,43.85,44.14,53283790
19-Mar-21,45.49,46.20,45.20,46.05,113328784
18-Mar-21,45.25,46.07,44.94,45.33,82730269
17-Mar-21,44.63,45.81,44.26,45.40,75402168
16-Mar-21,44.78,45.28,43.85,44.63,82845143
15-Mar-21,44.37,45.66,44.10,44.81,71168641
12-Mar-21,44.41,44.70,43.75,43.82,85525058
11-Mar-21,42.74,44.63,42.52,44.10,97368814
10-Mar-21,41.92,43.00,41.71,42.51,131201818
09-Mar-21,41.53,43.18,41.53,41.90,138357833

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENGI11

cotações, gráficos e mais...