Cotação atual, histórico e gráfico do papel: ENGI3

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 ENGI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	6,93%	0,71	10,95	10,14	9,88	10,96	163K	94
29/10/2026	-6,48%	-0,71	10,24	10,95	10,11	10,95	152K	115
28/10/2026	-7,52%	-0,89	10,95	11,84	10,33	11,84	217K	176
27/10/2026	3,41%	0,39	11,84	11,51	11,51	11,99	159K	94
26/10/2026	-17,09%	-2,36	11,45	12,59	8,84	13,00	666K	341
23/10/2026	2,30%	0,31	13,81	13,24	13,24	13,81	97K	29
22/10/2026	-0,22%	-0,03	13,50	13,42	13,27	13,53	35K	26
21/10/2026	-2,38%	-0,33	13,53	13,95	13,53	13,95	40K	20
20/10/2026	2,44%	0,33	13,86	13,59	13,59	14,00	211K	65
19/10/2026	1,12%	0,15	13,53	13,55	13,40	13,58	57K	21
16/10/2026	-0,89%	-0,12	13,38	13,60	13,25	13,60	47K	20
15/10/2026	-1,82%	-0,25	13,50	13,74	13,40	13,75	75K	30
14/10/2026	-1,29%	-0,18	13,75	13,93	13,50	13,93	92K	44
13/10/2026	-1,35%	-0,19	13,93	13,95	13,72	14,13	173K	61
09/10/2026	4,59%	0,62	14,12	13,62	13,61	14,12	149K	55
08/10/2026	0,75%	0,10	13,50	13,40	13,31	13,68	135K	51
07/10/2026	-0,15%	-0,02	13,40	13,27	13,27	13,68	237K	68
06/10/2026	1,44%	0,19	13,42	13,53	13,35	13,58	165K	70
05/10/2026	2,96%	0,38	13,23	12,86	12,86	14,00	309K	162
02/10/2026	1,98%	0,25	12,85	12,70	12,44	12,85	98K	53
01/10/2026	0,88%	0,11	12,60	12,55	12,46	12,60	28K	16
30/09/2026	0,16%	0,02	12,49	12,50	12,46	12,60	135K	70
29/09/2026	1,80%	0,22	12,47	12,25	12,24	12,49	33K	23
28/09/2026	-2,39%	-0,30	12,25	12,33	12,25	12,60	60K	31
25/09/2026	-0,87%	-0,11	12,55	12,51	12,21	12,60	77K	31
24/09/2026	1,20%	0,15	12,66	12,41	12,30	12,70	34K	19
23/09/2026	-1,65%	-0,21	12,51	12,71	12,51	12,72	25K	11
22/09/2026	1,68%	0,21	12,72	12,51	12,45	12,74	28K	18
21/09/2026	2,12%	0,26	12,51	12,59	12,27	12,59	51K	40
18/09/2026	-0,16%	-0,02	12,25	12,23	12,19	12,60	64K	30
17/09/2026	-0,24%	-0,03	12,27	12,38	12,23	12,39	37K	29
16/09/2026	1,82%	0,22	12,30	12,04	12,04	12,40	58K	37
15/09/2026	-2,19%	-0,27	12,08	12,22	12,08	12,48	44K	22
14/09/2026	1,31%	0,16	12,35	12,05	12,03	12,35	67K	37
11/09/2026	0,74%	0,09	12,19	12,10	12,10	12,19	18K	11
10/09/2026	-0,33%	-0,04	12,10	12,03	12,03	12,18	37K	19
09/09/2026	-1,78%	-0,22	12,14	12,35	12,11	12,35	35K	18
08/09/2026	-0,24%	-0,03	12,36	12,15	12,15	12,49	37K	14
04/09/2026	-0,08%	-0,01	12,39	12,26	12,25	12,44	51K	26
03/09/2026	2,14%	0,26	12,40	12,20	12,20	13,15	197K	51
02/09/2026	2,02%	0,24	12,14	11,90	11,90	12,19	117K	53
01/09/2026	1,36%	0,16	11,90	11,76	11,68	12,00	23K	19
31/08/2026	1,38%	0,16	11,74	11,77	11,51	11,89	14K	11
28/08/2026	-1,36%	-0,16	11,58	11,74	11,53	11,74	38K	27
27/08/2026	-0,68%	-0,08	11,74	11,89	11,71	11,90	19K	9
26/08/2026	1,29%	0,15	11,82	11,86	11,68	11,87	15K	13
25/08/2026	-0,43%	-0,05	11,67	11,60	11,51	11,90	39K	28
24/08/2026	-1,84%	-0,22	11,72	11,64	11,41	11,92	87K	45
21/08/2026	2,84%	0,33	11,94	11,63	11,63	11,94	13K	10
20/08/2026	-1,19%	-0,14	11,61	11,70	11,61	11,96	48K	24
19/08/2026	2,53%	0,29	11,75	11,70	11,54	11,79	23K	20
18/08/2026	0,35%	0,04	11,46	11,40	11,38	11,53	22K	17
17/08/2026	0,71%	0,08	11,42	11,39	11,39	11,65	47K	32
14/08/2026	0,71%	0,08	11,34	11,27	11,26	11,39	38K	27
13/08/2026	-2,00%	-0,23	11,26	11,49	11,26	11,49	24K	21
12/08/2026	-2,54%	-0,30	11,49	11,60	11,41	11,60	51K	34
11/08/2026	3,88%	0,44	11,79	11,44	11,38	11,90	109K	46
10/08/2026	-1,30%	-0,15	11,35	11,51	11,35	11,55	54K	33
07/08/2026	-3,36%	-0,40	11,50	11,70	11,50	11,88	64K	50
06/08/2026	-1,24%	-0,15	11,90	11,80	11,71	12,01	21K	17
05/08/2026	1,52%	0,18	12,05	12,19	11,95	12,19	23K	14
04/08/2026	-0,08%	-0,01	11,87	11,90	11,87	12,15	13K	10
03/08/2026	0,00%	0,00	11,88	11,95	11,72	11,98	11K	9
31/07/2026	-0,92%	-0,11	11,88	11,69	11,69	11,98	12K	6
30/07/2026	1,61%	0,19	11,99	11,88	11,78	11,99	54K	18
29/07/2026	-1,09%	-0,13	11,80	12,15	11,70	12,15	67K	27
28/07/2026	1,19%	0,14	11,93	11,63	11,63	12,53	76K	41
27/07/2026	0,26%	0,03	11,79	11,94	11,53	11,95	36K	24
24/07/2026	-3,61%	-0,44	11,76	11,83	11,75	11,87	17K	13
23/07/2026	3,21%	0,38	12,20	11,80	11,80	12,20	13K	11
22/07/2026	0,00%	0,00	11,82	11,80	11,72	11,90	28K	17
21/07/2026	1,03%	0,12	11,82	11,71	11,70	11,86	21K	9
20/07/2026	-0,17%	-0,02	11,70	12,02	11,70	12,02	39K	26
17/07/2026	-0,68%	-0,08	11,72	11,95	11,72	11,95	5K	4
16/07/2026	-0,25%	-0,03	11,80	11,82	11,75	11,82	15K	12
15/07/2026	-0,92%	-0,11	11,83	11,90	11,83	12,09	25K	13
14/07/2026	-1,49%	-0,18	11,94	12,16	11,92	12,24	75K	36
13/07/2026	-1,54%	-0,19	12,12	12,32	12,12	12,32	65K	30
10/07/2026	0,24%	0,03	12,31	12,29	12,19	12,52	88K	57
09/07/2026	1,32%	0,16	12,28	12,19	11,84	12,29	44K	27
08/07/2026	1,76%	0,21	12,12	12,28	11,82	12,28	22K	15
07/07/2026	0,68%	0,08	11,91	12,13	11,91	12,29	26K	15
06/07/2026	-2,23%	-0,27	11,83	12,00	11,80	12,14	18K	15
03/07/2026	-1,79%	-0,22	12,10	12,27	12,10	12,35	11K	7
02/07/2026	2,58%	0,31	12,32	11,81	11,80	12,32	111K	31
01/07/2026	0,00%	0,00	12,01	11,80	11,70	12,01	12K	10
30/06/2026	0,25%	0,03	12,01	11,80	11,80	12,01	19K	13
29/06/2026	1,53%	0,18	11,98	11,80	11,80	11,98	10K	7
26/06/2026	0,43%	0,05	11,80	11,90	11,60	11,99	32K	15
25/06/2026	0,17%	0,02	11,75	11,80	11,73	11,90	8K	7
24/06/2026	-0,51%	-0,06	11,73	11,50	11,45	11,79	14K	11
23/06/2026	1,99%	0,23	11,79	11,79	11,61	11,79	19K	10
22/06/2026	-0,94%	-0,11	11,56	11,52	11,31	11,87	46K	29
19/06/2026	-0,26%	-0,03	11,67	11,70	11,51	11,95	39K	31
18/06/2026	-0,51%	-0,06	11,70	11,62	11,53	11,86	28K	18
17/06/2026	0,26%	0,03	11,76	11,73	11,60	11,98	43K	24
16/06/2026	-0,59%	-0,07	11,73	11,82	11,53	11,89	28K	13
15/06/2026	2,61%	0,30	11,80	11,52	11,52	11,82	41K	16
12/06/2026	-1,63%	-0,19	11,50	11,46	11,46	11,63	37K	13
11/06/2026	2,10%	0,24	11,69	11,41	11,34	11,69	22K	16
10/06/2026	-2,05%	-0,24	11,45	11,68	11,36	11,68	75K	30
09/06/2026	2,54%	0,29	11,69	11,46	11,46	11,70	20K	12
08/06/2026	-4,52%	-0,54	11,40	11,61	11,40	11,89	92K	47
05/06/2026	1,88%	0,22	11,94	11,71	11,63	11,94	38K	22
03/06/2026	-3,14%	-0,38	11,72	11,81	11,71	11,97	35K	22
02/06/2026	3,24%	0,38	12,10	11,97	11,88	12,10	22K	18
01/06/2026	-1,51%	-0,18	11,72	11,77	11,72	11,99	19K	16
29/05/2026	0,00%	0,00	11,90	12,00	11,70	12,00	66K	36
28/05/2026	-0,83%	-0,10	11,90	12,01	11,90	12,01	31K	18
27/05/2026	-0,33%	-0,04	12,00	12,20	12,00	12,20	19K	13
26/05/2026	-0,08%	-0,01	12,04	12,07	12,01	12,24	33K	19
25/05/2026	0,00%	0,00	12,05	12,06	12,05	12,36	25K	13
22/05/2026	-0,41%	-0,05	12,05	12,01	12,01	12,39	40K	17
21/05/2026	-0,17%	-0,02	12,10	12,17	12,01	12,17	22K	16
20/05/2026	1,42%	0,17	12,12	11,96	11,95	12,39	33K	21
19/05/2026	-0,58%	-0,07	11,95	12,00	11,91	12,19	31K	21
18/05/2026	-1,48%	-0,18	12,02	12,25	12,02	12,27	32K	17
15/05/2026	0,08%	0,01	12,20	12,10	11,90	12,20	35K	26
14/05/2026	-0,08%	-0,01	12,19	12,33	12,19	12,47	12K	9
13/05/2026	-2,17%	-0,27	12,20	12,43	12,14	12,46	85K	59
12/05/2026	-2,04%	-0,26	12,47	12,71	12,43	12,71	46K	32
11/05/2026	-3,41%	-0,45	12,73	12,86	12,73	12,93	41K	25
08/05/2026	2,17%	0,28	13,18	12,91	12,81	13,18	137K	73
07/05/2026	-3,15%	-0,42	12,90	13,20	12,90	13,24	73K	38
06/05/2026	-0,60%	-0,08	13,32	13,40	13,06	13,60	221K	72
05/05/2026	1,13%	0,15	13,40	13,25	13,25	13,40	17K	11
04/05/2026	-1,85%	-0,25	13,25	13,50	13,25	13,50	45K	20
30/04/2026	1,50%	0,20	13,50	13,30	13,24	13,50	40K	16
29/04/2026	-0,82%	-0,11	13,30	13,30	13,07	13,30	61K	36
28/04/2026	2,68%	0,35	13,41	13,06	13,00	13,60	164K	60
27/04/2026	-2,90%	-0,39	13,06	13,21	13,06	13,28	67K	30
24/04/2026	-0,66%	-0,09	13,45	13,25	13,15	13,47	89K	53
23/04/2026	1,73%	0,23	13,54	13,32	13,27	13,56	75K	36
22/04/2026	-	-	13,31	13,81	13,31	14,00	263K	112

Date,Open,High,Low,Close,Volume
30-Oct-26,10.14,10.96,9.88,10.95,162505
29-Oct-26,10.95,10.95,10.11,10.24,152137
28-Oct-26,11.84,11.84,10.33,10.95,217232
27-Oct-26,11.51,11.99,11.51,11.84,159492
26-Oct-26,12.59,13.00,8.84,11.45,666221
23-Oct-26,13.24,13.81,13.24,13.81,96916
22-Oct-26,13.42,13.53,13.27,13.50,35022
21-Oct-26,13.95,13.95,13.53,13.53,39908
20-Oct-26,13.59,14.00,13.59,13.86,210709
19-Oct-26,13.55,13.58,13.40,13.53,56763
16-Oct-26,13.60,13.60,13.25,13.38,47100
15-Oct-26,13.74,13.75,13.40,13.50,74664
14-Oct-26,13.93,13.93,13.50,13.75,91785
13-Oct-26,13.95,14.13,13.72,13.93,172795
09-Oct-26,13.62,14.12,13.61,14.12,149085
08-Oct-26,13.40,13.68,13.31,13.50,134855
07-Oct-26,13.27,13.68,13.27,13.40,237031
06-Oct-26,13.53,13.58,13.35,13.42,165247
05-Oct-26,12.86,14.00,12.86,13.23,308948
02-Oct-26,12.70,12.85,12.44,12.85,97687
01-Oct-26,12.55,12.60,12.46,12.60,27645
30-Sep-26,12.50,12.60,12.46,12.49,134979
29-Sep-26,12.25,12.49,12.24,12.47,33405
28-Sep-26,12.33,12.60,12.25,12.25,60403
25-Sep-26,12.51,12.60,12.21,12.55,77176
24-Sep-26,12.41,12.70,12.30,12.66,33601
23-Sep-26,12.71,12.72,12.51,12.51,25408
22-Sep-26,12.51,12.74,12.45,12.72,27784
21-Sep-26,12.59,12.59,12.27,12.51,51268
18-Sep-26,12.23,12.60,12.19,12.25,63996
17-Sep-26,12.38,12.39,12.23,12.27,36907
16-Sep-26,12.04,12.40,12.04,12.30,57705
15-Sep-26,12.22,12.48,12.08,12.08,44035
14-Sep-26,12.05,12.35,12.03,12.35,67385
11-Sep-26,12.10,12.19,12.10,12.19,18343
10-Sep-26,12.03,12.18,12.03,12.10,37455
09-Sep-26,12.35,12.35,12.11,12.14,35461
08-Sep-26,12.15,12.49,12.15,12.36,36817
04-Sep-26,12.26,12.44,12.25,12.39,50530
03-Sep-26,12.20,13.15,12.20,12.40,197398
02-Sep-26,11.90,12.19,11.90,12.14,117345
01-Sep-26,11.76,12.00,11.68,11.90,22640
31-Aug-26,11.77,11.89,11.51,11.74,14071
28-Aug-26,11.74,11.74,11.53,11.58,38238
27-Aug-26,11.89,11.90,11.71,11.74,18828
26-Aug-26,11.86,11.87,11.68,11.82,15302
25-Aug-26,11.60,11.90,11.51,11.67,38652
24-Aug-26,11.64,11.92,11.41,11.72,87448
21-Aug-26,11.63,11.94,11.63,11.94,12964
20-Aug-26,11.70,11.96,11.61,11.61,48247
19-Aug-26,11.70,11.79,11.54,11.75,23439
18-Aug-26,11.40,11.53,11.38,11.46,21802
17-Aug-26,11.39,11.65,11.39,11.42,47215
14-Aug-26,11.27,11.39,11.26,11.34,38416
13-Aug-26,11.49,11.49,11.26,11.26,23898
12-Aug-26,11.60,11.60,11.41,11.49,50569
11-Aug-26,11.44,11.90,11.38,11.79,109192
10-Aug-26,11.51,11.55,11.35,11.35,53718
07-Aug-26,11.70,11.88,11.50,11.50,63813
06-Aug-26,11.80,12.01,11.71,11.90,21348
05-Aug-26,12.19,12.19,11.95,12.05,22894
04-Aug-26,11.90,12.15,11.87,11.87,13224
03-Aug-26,11.95,11.98,11.72,11.88,10682
31-Jul-26,11.69,11.98,11.69,11.88,11908
30-Jul-26,11.88,11.99,11.78,11.99,54448
29-Jul-26,12.15,12.15,11.70,11.80,67140
28-Jul-26,11.63,12.53,11.63,11.93,75506
27-Jul-26,11.94,11.95,11.53,11.79,36378
24-Jul-26,11.83,11.87,11.75,11.76,16538
23-Jul-26,11.80,12.20,11.80,12.20,13155
22-Jul-26,11.80,11.90,11.72,11.82,28458
21-Jul-26,11.71,11.86,11.70,11.82,21255
20-Jul-26,12.02,12.02,11.70,11.70,39113
17-Jul-26,11.95,11.95,11.72,11.72,4713
16-Jul-26,11.82,11.82,11.75,11.80,15338
15-Jul-26,11.90,12.09,11.83,11.83,25028
14-Jul-26,12.16,12.24,11.92,11.94,74962
13-Jul-26,12.32,12.32,12.12,12.12,64683
10-Jul-26,12.29,12.52,12.19,12.31,87893
09-Jul-26,12.19,12.29,11.84,12.28,44010
08-Jul-26,12.28,12.28,11.82,12.12,21501
07-Jul-26,12.13,12.29,11.91,11.91,26465
06-Jul-26,12.00,12.14,11.80,11.83,17847
03-Jul-26,12.27,12.35,12.10,12.10,11036
02-Jul-26,11.81,12.32,11.80,12.32,111422
01-Jul-26,11.80,12.01,11.70,12.01,11828
30-Jun-26,11.80,12.01,11.80,12.01,19126
29-Jun-26,11.80,11.98,11.80,11.98,9531
26-Jun-26,11.90,11.99,11.60,11.80,31582
25-Jun-26,11.80,11.90,11.73,11.75,8263
24-Jun-26,11.50,11.79,11.45,11.73,14001
23-Jun-26,11.79,11.79,11.61,11.79,18788
22-Jun-26,11.52,11.87,11.31,11.56,46055
19-Jun-26,11.70,11.95,11.51,11.67,38791
18-Jun-26,11.62,11.86,11.53,11.70,27989
17-Jun-26,11.73,11.98,11.60,11.76,42547
16-Jun-26,11.82,11.89,11.53,11.73,28202
15-Jun-26,11.52,11.82,11.52,11.80,41044
12-Jun-26,11.46,11.63,11.46,11.50,36943
11-Jun-26,11.41,11.69,11.34,11.69,21825
10-Jun-26,11.68,11.68,11.36,11.45,74595
09-Jun-26,11.46,11.70,11.46,11.69,19809
08-Jun-26,11.61,11.89,11.40,11.40,91941
05-Jun-26,11.71,11.94,11.63,11.94,37657
03-Jun-26,11.81,11.97,11.71,11.72,35325
02-Jun-26,11.97,12.10,11.88,12.10,21595
01-Jun-26,11.77,11.99,11.72,11.72,18892
29-May-26,12.00,12.00,11.70,11.90,66196
28-May-26,12.01,12.01,11.90,11.90,31144
27-May-26,12.20,12.20,12.00,12.00,19274
26-May-26,12.07,12.24,12.01,12.04,32612
25-May-26,12.06,12.36,12.05,12.05,25467
22-May-26,12.01,12.39,12.01,12.05,39985
21-May-26,12.17,12.17,12.01,12.10,21801
20-May-26,11.96,12.39,11.95,12.12,32959
19-May-26,12.00,12.19,11.91,11.95,31211
18-May-26,12.25,12.27,12.02,12.02,31697
15-May-26,12.10,12.20,11.90,12.20,34851
14-May-26,12.33,12.47,12.19,12.19,12292
13-May-26,12.43,12.46,12.14,12.20,84738
12-May-26,12.71,12.71,12.43,12.47,46410
11-May-26,12.86,12.93,12.73,12.73,41046
08-May-26,12.91,13.18,12.81,13.18,136714
07-May-26,13.20,13.24,12.90,12.90,73130
06-May-26,13.40,13.60,13.06,13.32,221382
05-May-26,13.25,13.40,13.25,13.40,17354
04-May-26,13.50,13.50,13.25,13.25,45338
30-Apr-26,13.30,13.50,13.24,13.50,40246
29-Apr-26,13.30,13.30,13.07,13.30,60543
28-Apr-26,13.06,13.60,13.00,13.41,163574
27-Apr-26,13.21,13.28,13.06,13.06,67090
24-Apr-26,13.25,13.47,13.15,13.45,89016
23-Apr-26,13.32,13.56,13.27,13.54,74768
22-Apr-26,13.81,14.00,13.31,13.31,263073

*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: ENGI3