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
29/09/2020	0,00%	0,00	12,29	12,24	12,05	12,53	62K	50
28/09/2020	-3,61%	-0,46	12,29	12,80	12,25	12,90	115K	84
25/09/2020	-0,31%	-0,04	12,75	12,56	12,53	12,78	18K	14
24/09/2020	2,08%	0,26	12,79	12,55	12,54	12,80	48K	35
23/09/2020	-2,41%	-0,31	12,53	12,89	12,52	12,89	78K	56
22/09/2020	0,00%	0,00	12,84	13,00	12,60	13,23	102K	67
21/09/2020	1,82%	0,23	12,84	12,47	12,25	12,84	105K	68
18/09/2020	-4,69%	-0,62	12,61	13,15	12,60	13,15	234K	175
17/09/2020	-1,34%	-0,18	13,23	13,68	13,20	13,69	72K	49
16/09/2020	1,51%	0,20	13,41	13,33	13,33	13,64	69K	42
15/09/2020	-2,44%	-0,33	13,21	13,68	13,21	13,68	70K	41

14/09/2020	3,60%	0,47	13,54	13,24	13,19	13,54	161K	78
11/09/2020	-0,76%	-0,10	13,07	13,13	12,53	13,50	253K	148
10/09/2020	-2,44%	-0,33	13,17	13,49	13,05	13,50	80K	46
09/09/2020	2,90%	0,38	13,50	13,14	13,11	13,50	107K	76
08/09/2020	-0,91%	-0,12	13,12	13,24	13,00	13,30	45K	32
04/09/2020	1,77%	0,23	13,24	13,11	13,00	13,68	50K	35
03/09/2020	-1,21%	-0,16	13,01	13,47	12,97	13,68	129K	78
02/09/2020	0,69%	0,09	13,17	13,14	13,14	13,36	123K	68
01/09/2020	3,32%	0,42	13,08	12,84	12,84	13,29	61K	40
31/08/2020	-5,87%	-0,79	12,66	13,40	12,62	13,62	128K	72
28/08/2020	0,15%	0,02	13,45	13,20	13,20	13,56	74K	51
27/08/2020	1,36%	0,18	13,43	13,51	12,88	13,51	84K	58
26/08/2020	-0,75%	-0,10	13,25	13,30	12,81	13,30	104K	74
25/08/2020	0,15%	0,02	13,35	13,30	13,23	13,60	114K	51
24/08/2020	-3,41%	-0,47	13,33	13,79	13,10	13,80	218K	114
21/08/2020	10,84%	1,35	13,80	12,59	12,45	13,80	233K	118
20/08/2020	-1,11%	-0,14	12,45	12,27	12,20	12,57	114K	87
19/08/2020	-0,32%	-0,04	12,59	12,64	12,48	12,65	94K	61
18/08/2020	1,85%	0,23	12,63	12,26	12,26	12,78	149K	68
17/08/2020	-4,62%	-0,60	12,40	12,99	12,30	13,00	209K	131
14/08/2020	-1,52%	-0,20	13,00	13,11	12,45	13,20	107K	66
13/08/2020	-2,22%	-0,30	13,20	13,90	13,20	14,02	161K	90
12/08/2020	-2,88%	-0,40	13,50	13,88	13,38	14,29	150K	85
11/08/2020	-6,21%	-0,92	13,90	14,82	13,74	14,82	489K	282
10/08/2020	5,86%	0,82	14,82	14,00	14,00	15,00	223K	96
07/08/2020	-0,07%	-0,01	14,00	13,58	13,57	14,18	79K	55
06/08/2020	0,14%	0,02	14,01	14,04	13,88	14,30	133K	81
05/08/2020	1,97%	0,27	13,99	13,72	13,13	14,31	91K	49
04/08/2020	-0,15%	-0,02	13,72	14,04	13,72	14,10	168K	96
03/08/2020	-1,36%	-0,19	13,74	13,95	13,28	14,29	129K	81
31/07/2020	6,99%	0,91	13,93	13,92	13,60	15,20	539K	262
30/07/2020	-2,33%	-0,31	13,02	13,23	12,83	13,64	174K	64
29/07/2020	2,07%	0,27	13,33	13,06	12,88	13,64	89K	45
28/07/2020	4,23%	0,53	13,06	12,39	12,31	13,20	174K	116
27/07/2020	0,32%	0,04	12,53	12,65	12,40	12,75	69K	52
24/07/2020	-1,58%	-0,20	12,49	12,79	12,16	12,80	95K	60
23/07/2020	2,34%	0,29	12,69	12,40	12,10	12,72	141K	96
22/07/2020	2,06%	0,25	12,40	12,25	12,16	12,43	196K	92
21/07/2020	-0,57%	-0,07	12,15	12,30	12,12	12,43	122K	60
20/07/2020	-0,41%	-0,05	12,22	12,19	12,01	12,40	118K	56
17/07/2020	0,82%	0,10	12,27	12,04	12,00	12,27	175K	90
16/07/2020	1,16%	0,14	12,17	12,00	11,96	12,24	167K	109
15/07/2020	0,25%	0,03	12,03	11,99	11,79	12,06	140K	109
14/07/2020	-0,41%	-0,05	12,00	12,05	11,99	12,17	51K	39
13/07/2020	-1,39%	-0,17	12,05	12,26	12,03	12,26	79K	46
10/07/2020	0,16%	0,02	12,22	12,20	12,01	12,22	80K	61
09/07/2020	0,33%	0,04	12,20	12,27	12,05	12,27	120K	67
08/07/2020	-0,73%	-0,09	12,16	12,29	12,10	12,31	125K	61
07/07/2020	0,74%	0,09	12,25	12,36	12,15	12,36	103K	42
06/07/2020	0,25%	0,03	12,16	12,14	12,06	12,38	185K	108
03/07/2020	-0,08%	-0,01	12,13	12,14	11,94	12,24	125K	68
02/07/2020	-0,08%	-0,01	12,14	12,21	11,86	12,23	179K	116
01/07/2020	-1,30%	-0,16	12,15	12,12	12,09	12,45	122K	65
30/06/2020	2,50%	0,30	12,31	11,99	11,95	12,31	77K	57
29/06/2020	-1,72%	-0,21	12,01	12,05	11,91	12,39	110K	59
26/06/2020	-0,65%	-0,08	12,22	12,29	12,21	12,33	92K	58
25/06/2020	2,93%	0,35	12,30	12,12	12,12	12,34	53K	39
24/06/2020	-0,08%	-0,01	11,95	11,89	11,85	11,99	44K	34
23/06/2020	-1,64%	-0,20	11,96	12,35	11,80	12,38	61K	45
22/06/2020	-0,41%	-0,05	12,16	12,41	12,07	12,43	22K	18
19/06/2020	0,25%	0,03	12,21	12,18	12,18	12,45	111K	75
18/06/2020	-1,46%	-0,18	12,18	12,30	12,17	12,62	159K	110
17/06/2020	-0,72%	-0,09	12,36	12,49	12,26	12,72	55K	35
16/06/2020	0,08%	0,01	12,45	12,72	12,45	12,73	79K	61
15/06/2020	0,73%	0,09	12,44	12,58	12,15	12,58	60K	41
12/06/2020	-0,48%	-0,06	12,35	12,00	11,77	12,39	90K	58
10/06/2020	-1,35%	-0,17	12,41	12,58	12,40	12,68	88K	67
09/06/2020	4,40%	0,53	12,58	12,05	11,99	12,68	106K	66
08/06/2020	3,08%	0,36	12,05	11,80	11,73	12,50	245K	162
05/06/2020	-1,27%	-0,15	11,69	11,93	11,69	12,05	145K	103
04/06/2020	-1,33%	-0,16	11,84	12,05	11,66	12,10	183K	144
03/06/2020	0,17%	0,02	12,00	12,04	11,86	12,30	168K	131
02/06/2020	1,10%	0,13	11,98	11,95	11,82	11,98	83K	62
01/06/2020	0,25%	0,03	11,85	12,14	11,70	12,14	102K	66
29/05/2020	-0,76%	-0,09	11,82	12,17	11,75	12,24	55K	41
28/05/2020	-1,81%	-0,22	11,91	11,83	11,66	12,27	67K	54
27/05/2020	4,12%	0,48	12,13	12,07	11,76	12,13	141K	100
26/05/2020	-4,90%	-0,60	11,65	12,32	11,51	12,49	208K	111
25/05/2020	4,88%	0,57	12,25	11,69	11,69	12,30	150K	115
22/05/2020	-2,34%	-0,28	11,68	11,97	11,35	11,97	81K	59
21/05/2020	5,19%	0,59	11,96	11,11	11,00	12,05	77K	56
20/05/2020	-2,82%	-0,33	11,37	11,79	11,37	12,00	67K	47
19/05/2020	-3,31%	-0,40	11,70	12,33	11,70	12,33	146K	107
18/05/2020	6,14%	0,70	12,10	12,19	11,42	12,35	189K	115
15/05/2020	6,34%	0,68	11,40	11,03	10,42	11,49	200K	150
14/05/2020	1,04%	0,11	10,72	10,59	10,35	11,50	64K	35
13/05/2020	-1,94%	-0,21	10,61	10,78	10,61	11,07	40K	32
12/05/2020	0,74%	0,08	10,82	10,81	10,81	11,00	41K	28
11/05/2020	-2,89%	-0,32	10,74	11,21	10,74	11,21	45K	33
08/05/2020	-1,25%	-0,14	11,06	11,10	10,71	11,33	134K	95
07/05/2020	0,72%	0,08	11,20	11,00	11,00	11,35	85K	55
06/05/2020	-3,72%	-0,43	11,12	11,57	10,50	11,57	162K	122
05/05/2020	4,05%	0,45	11,55	11,18	11,16	11,71	226K	155
04/05/2020	-5,93%	-0,70	11,10	11,87	10,77	11,92	316K	209
30/04/2020	-1,67%	-0,20	11,80	12,24	11,80	12,24	74K	50
29/04/2020	-0,74%	-0,09	12,00	12,06	11,80	12,07	62K	41
28/04/2020	0,75%	0,09	12,09	12,31	12,04	12,31	45K	32
27/04/2020	2,74%	0,32	12,00	11,99	11,91	12,38	52K	34
24/04/2020	-2,59%	-0,31	11,68	11,73	11,05	11,81	158K	99
23/04/2020	-1,56%	-0,19	11,99	12,58	11,93	13,09	306K	110
22/04/2020	-1,46%	-0,18	12,18	12,59	12,03	12,60	201K	112
20/04/2020	1,48%	0,18	12,36	12,29	11,80	12,59	124K	82
17/04/2020	-0,08%	-0,01	12,18	12,34	11,94	12,34	70K	47
16/04/2020	0,08%	0,01	12,19	12,76	11,91	12,76	68K	38
15/04/2020	-4,09%	-0,52	12,18	12,80	12,18	12,80	105K	54
14/04/2020	0,40%	0,05	12,70	12,80	12,65	12,81	52K	30
13/04/2020	0,00%	0,00	12,65	12,32	12,07	12,65	39K	32
09/04/2020	2,68%	0,33	12,65	12,83	12,38	12,96	96K	64
08/04/2020	0,49%	0,06	12,32	12,15	11,69	12,65	85K	53
07/04/2020	0,00%	0,00	12,26	12,77	11,90	12,86	204K	86
06/04/2020	2,00%	0,24	12,26	12,50	12,26	12,97	85K	51
03/04/2020	-0,58%	-0,07	12,02	12,47	11,97	12,47	57K	34
02/04/2020	0,00%	0,00	12,09	12,09	11,35	12,49	121K	82
01/04/2020	4,04%	0,47	12,09	11,78	11,01	12,30	318K	205
31/03/2020	-3,17%	-0,38	11,62	12,49	11,35	12,49	201K	90
30/03/2020	4,35%	0,50	12,00	11,50	11,50	13,49	237K	133
27/03/2020	-4,09%	-0,49	11,50	11,35	11,23	11,58	76K	57
26/03/2020	13,22%	1,40	11,99	11,27	10,72	12,01	130K	100
25/03/2020	0,86%	0,09	10,59	10,56	10,35	11,25	138K	99
24/03/2020	0,77%	0,08	10,50	11,39	10,41	11,60	102K	50
23/03/2020	-0,86%	-0,09	10,42	10,51	10,25	11,29	110K	64
20/03/2020	-2,23%	-0,24	10,51	11,21	10,51	11,50	60K	42
19/03/2020	-	-	10,75	10,62	10,62	11,00	78K	43

Date,Open,High,Low,Close,Volume
29-Sep-20,12.24,12.53,12.05,12.29,62286
28-Sep-20,12.80,12.90,12.25,12.29,114823
25-Sep-20,12.56,12.78,12.53,12.75,17752
24-Sep-20,12.55,12.80,12.54,12.79,48228
23-Sep-20,12.89,12.89,12.52,12.53,78016
22-Sep-20,13.00,13.23,12.60,12.84,102361
21-Sep-20,12.47,12.84,12.25,12.84,104736
18-Sep-20,13.15,13.15,12.60,12.61,233733
17-Sep-20,13.68,13.69,13.20,13.23,72009
16-Sep-20,13.33,13.64,13.33,13.41,68954
15-Sep-20,13.68,13.68,13.21,13.21,70288
14-Sep-20,13.24,13.54,13.19,13.54,160746
11-Sep-20,13.13,13.50,12.53,13.07,253134
10-Sep-20,13.49,13.50,13.05,13.17,79782
09-Sep-20,13.14,13.50,13.11,13.50,107498
08-Sep-20,13.24,13.30,13.00,13.12,44598
04-Sep-20,13.11,13.68,13.00,13.24,49776
03-Sep-20,13.47,13.68,12.97,13.01,128523
02-Sep-20,13.14,13.36,13.14,13.17,123293
01-Sep-20,12.84,13.29,12.84,13.08,60633
31-Aug-20,13.40,13.62,12.62,12.66,127698
28-Aug-20,13.20,13.56,13.20,13.45,73978
27-Aug-20,13.51,13.51,12.88,13.43,84254
26-Aug-20,13.30,13.30,12.81,13.25,104234
25-Aug-20,13.30,13.60,13.23,13.35,114258
24-Aug-20,13.79,13.80,13.10,13.33,218057
21-Aug-20,12.59,13.80,12.45,13.80,233091
20-Aug-20,12.27,12.57,12.20,12.45,114464
19-Aug-20,12.64,12.65,12.48,12.59,94299
18-Aug-20,12.26,12.78,12.26,12.63,148758
17-Aug-20,12.99,13.00,12.30,12.40,208759
14-Aug-20,13.11,13.20,12.45,13.00,106889
13-Aug-20,13.90,14.02,13.20,13.20,161076
12-Aug-20,13.88,14.29,13.38,13.50,150069
11-Aug-20,14.82,14.82,13.74,13.90,489335
10-Aug-20,14.00,15.00,14.00,14.82,223410
07-Aug-20,13.58,14.18,13.57,14.00,79248
06-Aug-20,14.04,14.30,13.88,14.01,133277
05-Aug-20,13.72,14.31,13.13,13.99,90920
04-Aug-20,14.04,14.10,13.72,13.72,168369
03-Aug-20,13.95,14.29,13.28,13.74,129186
31-Jul-20,13.92,15.20,13.60,13.93,538799
30-Jul-20,13.23,13.64,12.83,13.02,174172
29-Jul-20,13.06,13.64,12.88,13.33,88638
28-Jul-20,12.39,13.20,12.31,13.06,174413
27-Jul-20,12.65,12.75,12.40,12.53,68529
24-Jul-20,12.79,12.80,12.16,12.49,95344
23-Jul-20,12.40,12.72,12.10,12.69,140537
22-Jul-20,12.25,12.43,12.16,12.40,196002
21-Jul-20,12.30,12.43,12.12,12.15,122156
20-Jul-20,12.19,12.40,12.01,12.22,117700
17-Jul-20,12.04,12.27,12.00,12.27,174575
16-Jul-20,12.00,12.24,11.96,12.17,167276
15-Jul-20,11.99,12.06,11.79,12.03,139670
14-Jul-20,12.05,12.17,11.99,12.00,50661
13-Jul-20,12.26,12.26,12.03,12.05,79363
10-Jul-20,12.20,12.22,12.01,12.22,80161
09-Jul-20,12.27,12.27,12.05,12.20,120133
08-Jul-20,12.29,12.31,12.10,12.16,124887
07-Jul-20,12.36,12.36,12.15,12.25,102758
06-Jul-20,12.14,12.38,12.06,12.16,184689
03-Jul-20,12.14,12.24,11.94,12.13,124832
02-Jul-20,12.21,12.23,11.86,12.14,179328
01-Jul-20,12.12,12.45,12.09,12.15,121841
30-Jun-20,11.99,12.31,11.95,12.31,77474
29-Jun-20,12.05,12.39,11.91,12.01,110356
26-Jun-20,12.29,12.33,12.21,12.22,92074
25-Jun-20,12.12,12.34,12.12,12.30,52648
24-Jun-20,11.89,11.99,11.85,11.95,43989
23-Jun-20,12.35,12.38,11.80,11.96,60663
22-Jun-20,12.41,12.43,12.07,12.16,22048
19-Jun-20,12.18,12.45,12.18,12.21,111077
18-Jun-20,12.30,12.62,12.17,12.18,158798
17-Jun-20,12.49,12.72,12.26,12.36,54977
16-Jun-20,12.72,12.73,12.45,12.45,79076
15-Jun-20,12.58,12.58,12.15,12.44,59873
12-Jun-20,12.00,12.39,11.77,12.35,89962
10-Jun-20,12.58,12.68,12.40,12.41,87626
09-Jun-20,12.05,12.68,11.99,12.58,105651
08-Jun-20,11.80,12.50,11.73,12.05,245158
05-Jun-20,11.93,12.05,11.69,11.69,145087
04-Jun-20,12.05,12.10,11.66,11.84,183106
03-Jun-20,12.04,12.30,11.86,12.00,168084
02-Jun-20,11.95,11.98,11.82,11.98,83446
01-Jun-20,12.14,12.14,11.70,11.85,101738
29-May-20,12.17,12.24,11.75,11.82,54719
28-May-20,11.83,12.27,11.66,11.91,67017
27-May-20,12.07,12.13,11.76,12.13,140824
26-May-20,12.32,12.49,11.51,11.65,207814
25-May-20,11.69,12.30,11.69,12.25,150083
22-May-20,11.97,11.97,11.35,11.68,81336
21-May-20,11.11,12.05,11.00,11.96,77086
20-May-20,11.79,12.00,11.37,11.37,66630
19-May-20,12.33,12.33,11.70,11.70,146438
18-May-20,12.19,12.35,11.42,12.10,188844
15-May-20,11.03,11.49,10.42,11.40,200325
14-May-20,10.59,11.50,10.35,10.72,63594
13-May-20,10.78,11.07,10.61,10.61,40124
12-May-20,10.81,11.00,10.81,10.82,41425
11-May-20,11.21,11.21,10.74,10.74,45192
08-May-20,11.10,11.33,10.71,11.06,134064
07-May-20,11.00,11.35,11.00,11.20,85462
06-May-20,11.57,11.57,10.50,11.12,161951
05-May-20,11.18,11.71,11.16,11.55,226190
04-May-20,11.87,11.92,10.77,11.10,315665
30-Apr-20,12.24,12.24,11.80,11.80,74270
29-Apr-20,12.06,12.07,11.80,12.00,62399
28-Apr-20,12.31,12.31,12.04,12.09,45184
27-Apr-20,11.99,12.38,11.91,12.00,51816
24-Apr-20,11.73,11.81,11.05,11.68,157811
23-Apr-20,12.58,13.09,11.93,11.99,306049
22-Apr-20,12.59,12.60,12.03,12.18,200827
20-Apr-20,12.29,12.59,11.80,12.36,123571
17-Apr-20,12.34,12.34,11.94,12.18,70432
16-Apr-20,12.76,12.76,11.91,12.19,67804
15-Apr-20,12.80,12.80,12.18,12.18,104614
14-Apr-20,12.80,12.81,12.65,12.70,52135
13-Apr-20,12.32,12.65,12.07,12.65,39396
09-Apr-20,12.83,12.96,12.38,12.65,96442
08-Apr-20,12.15,12.65,11.69,12.32,85012
07-Apr-20,12.77,12.86,11.90,12.26,204306
06-Apr-20,12.50,12.97,12.26,12.26,85191
03-Apr-20,12.47,12.47,11.97,12.02,57462
02-Apr-20,12.09,12.49,11.35,12.09,121358
01-Apr-20,11.78,12.30,11.01,12.09,318268
31-Mar-20,12.49,12.49,11.35,11.62,201074
30-Mar-20,11.50,13.49,11.50,12.00,237133
27-Mar-20,11.35,11.58,11.23,11.50,76470
26-Mar-20,11.27,12.01,10.72,11.99,129882
25-Mar-20,10.56,11.25,10.35,10.59,138115
24-Mar-20,11.39,11.60,10.41,10.50,101877
23-Mar-20,10.51,11.29,10.25,10.42,109546
20-Mar-20,11.21,11.50,10.51,10.51,59750
19-Mar-20,10.62,11.00,10.62,10.75,77519

*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: ENGI3

cotações, gráficos e mais...