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
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	-3,55%	-0,49	13,31	13,81	13,31	14,00	263K	112
20/04/2026	5,50%	0,72	13,80	13,24	13,06	13,80	160K	82
17/04/2026	-1,06%	-0,14	13,08	13,22	13,06	13,30	41K	19
16/04/2026	1,07%	0,14	13,22	12,94	12,94	13,22	40K	24
15/04/2026	1,00%	0,13	13,08	12,95	12,95	13,28	53K	33
14/04/2026	-0,84%	-0,11	12,95	13,21	12,94	13,29	55K	29
13/04/2026	0,08%	0,01	13,06	13,05	13,03	13,20	106K	39
10/04/2026	1,08%	0,14	13,05	13,03	12,92	13,12	52K	26
09/04/2026	0,86%	0,11	12,91	12,80	12,80	13,22	83K	31
08/04/2026	-0,78%	-0,10	12,80	12,90	12,66	13,29	205K	70
07/04/2026	2,46%	0,31	12,90	12,54	12,54	12,90	31K	20
06/04/2026	-2,63%	-0,34	12,59	12,78	12,59	12,87	23K	13
02/04/2026	0,54%	0,07	12,93	12,83	12,54	12,98	117K	38
01/04/2026	0,78%	0,10	12,86	12,79	12,52	12,87	47K	28
31/03/2026	2,49%	0,31	12,76	12,45	12,45	12,80	74K	42
30/03/2026	1,47%	0,18	12,45	12,43	12,29	12,45	37K	20
27/03/2026	-0,81%	-0,10	12,27	12,33	12,26	12,35	58K	37
26/03/2026	-2,21%	-0,28	12,37	12,35	12,34	12,70	44K	22
25/03/2026	2,68%	0,33	12,65	12,69	12,41	12,69	6K	5
24/03/2026	-3,75%	-0,48	12,32	12,58	12,32	12,67	80K	41
23/03/2026	2,73%	0,34	12,80	12,70	12,46	12,83	38K	15
20/03/2026	-0,32%	-0,04	12,46	12,43	12,40	12,62	31K	22
19/03/2026	-0,32%	-0,04	12,50	12,51	12,41	12,65	24K	17
18/03/2026	0,32%	0,04	12,54	12,67	12,50	12,69	83K	28
17/03/2026	-1,96%	-0,25	12,50	12,83	12,50	13,29	168K	85
16/03/2026	3,66%	0,45	12,75	12,30	12,27	12,84	77K	56
13/03/2026	0,16%	0,02	12,30	12,60	12,30	12,68	48K	27
12/03/2026	-4,44%	-0,57	12,28	12,59	12,28	12,66	104K	69
11/03/2026	-0,16%	-0,02	12,85	12,58	12,58	12,88	18K	12
10/03/2026	2,96%	0,37	12,87	12,68	12,56	12,87	27K	19
09/03/2026	0,00%	0,00	12,50	12,72	12,50	12,75	30K	21
06/03/2026	-2,72%	-0,35	12,50	12,70	12,50	12,89	71K	33
05/03/2026	-1,53%	-0,20	12,85	13,03	12,72	13,03	41K	21
04/03/2026	2,11%	0,27	13,05	12,78	12,64	13,05	113K	54
03/03/2026	2,24%	0,28	12,78	12,50	12,25	12,79	72K	45
02/03/2026	-1,34%	-0,17	12,50	12,63	12,50	12,89	39K	24
27/02/2026	0,00%	0,00	12,67	12,76	12,65	13,00	61K	34
26/02/2026	-0,86%	-0,11	12,67	12,90	12,67	13,00	92K	31
25/02/2026	0,00%	0,00	12,78	12,86	12,68	12,99	60K	23
24/02/2026	0,16%	0,02	12,78	12,94	12,62	12,94	48K	28
23/02/2026	-1,01%	-0,13	12,76	12,90	12,69	12,94	26K	16
20/02/2026	2,55%	0,32	12,89	12,65	12,59	12,89	43K	28
19/02/2026	-0,55%	-0,07	12,57	12,83	12,57	12,95	32K	20
18/02/2026	0,16%	0,02	12,64	12,79	12,63	12,86	22K	13
13/02/2026	0,00%	0,00	12,62	12,63	12,52	12,89	137K	26
12/02/2026	0,16%	0,02	12,62	12,50	12,50	13,10	105K	49
11/02/2026	-0,08%	-0,01	12,60	12,46	12,45	12,86	70K	34
10/02/2026	-0,86%	-0,11	12,61	12,58	12,57	12,77	39K	11
09/02/2026	1,76%	0,22	12,72	12,50	12,47	12,75	49K	24
06/02/2026	1,54%	0,19	12,50	12,30	12,20	12,59	66K	28
05/02/2026	0,16%	0,02	12,31	12,52	12,29	12,52	36K	21
04/02/2026	-3,83%	-0,49	12,29	12,68	12,23	12,78	169K	43
03/02/2026	0,55%	0,07	12,78	12,98	12,67	13,28	48K	29
02/02/2026	-2,98%	-0,39	12,71	12,85	12,70	12,86	81K	32
30/01/2026	1,55%	0,20	13,10	12,80	12,71	13,17	54K	24
29/01/2026	-3,37%	-0,45	12,90	13,35	12,90	13,35	61K	34
28/01/2026	1,21%	0,16	13,35	13,34	13,19	13,35	33K	16
27/01/2026	-0,75%	-0,10	13,19	13,07	13,07	13,35	65K	27
26/01/2026	-0,08%	-0,01	13,29	13,25	13,11	13,40	50K	26
23/01/2026	0,23%	0,03	13,30	13,33	13,22	13,33	33K	24
22/01/2026	0,23%	0,03	13,27	13,28	13,01	13,57	100K	63
21/01/2026	8,88%	1,08	13,24	12,46	12,29	13,24	285K	169
20/01/2026	-	-	12,16	12,18	12,05	12,40	115K	83

Date,Open,High,Low,Close,Volume
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
20-Apr-26,13.24,13.80,13.06,13.80,160486
17-Apr-26,13.22,13.30,13.06,13.08,41030
16-Apr-26,12.94,13.22,12.94,13.22,39529
15-Apr-26,12.95,13.28,12.95,13.08,52584
14-Apr-26,13.21,13.29,12.94,12.95,55001
13-Apr-26,13.05,13.20,13.03,13.06,105889
10-Apr-26,13.03,13.12,12.92,13.05,52227
09-Apr-26,12.80,13.22,12.80,12.91,83018
08-Apr-26,12.90,13.29,12.66,12.80,204683
07-Apr-26,12.54,12.90,12.54,12.90,30866
06-Apr-26,12.78,12.87,12.59,12.59,22929
02-Apr-26,12.83,12.98,12.54,12.93,116888
01-Apr-26,12.79,12.87,12.52,12.86,47337
31-Mar-26,12.45,12.80,12.45,12.76,74462
30-Mar-26,12.43,12.45,12.29,12.45,37216
27-Mar-26,12.33,12.35,12.26,12.27,57772
26-Mar-26,12.35,12.70,12.34,12.37,44028
25-Mar-26,12.69,12.69,12.41,12.65,6311
24-Mar-26,12.58,12.67,12.32,12.32,79885
23-Mar-26,12.70,12.83,12.46,12.80,37715
20-Mar-26,12.43,12.62,12.40,12.46,31224
19-Mar-26,12.51,12.65,12.41,12.50,23753
18-Mar-26,12.67,12.69,12.50,12.54,83216
17-Mar-26,12.83,13.29,12.50,12.50,167741
16-Mar-26,12.30,12.84,12.27,12.75,76755
13-Mar-26,12.60,12.68,12.30,12.30,48254
12-Mar-26,12.59,12.66,12.28,12.28,104249
11-Mar-26,12.58,12.88,12.58,12.85,17882
10-Mar-26,12.68,12.87,12.56,12.87,26871
09-Mar-26,12.72,12.75,12.50,12.50,30333
06-Mar-26,12.70,12.89,12.50,12.50,70527
05-Mar-26,13.03,13.03,12.72,12.85,41064
04-Mar-26,12.78,13.05,12.64,13.05,113435
03-Mar-26,12.50,12.79,12.25,12.78,72157
02-Mar-26,12.63,12.89,12.50,12.50,39048
27-Feb-26,12.76,13.00,12.65,12.67,61433
26-Feb-26,12.90,13.00,12.67,12.67,92371
25-Feb-26,12.86,12.99,12.68,12.78,59963
24-Feb-26,12.94,12.94,12.62,12.78,48477
23-Feb-26,12.90,12.94,12.69,12.76,25717
20-Feb-26,12.65,12.89,12.59,12.89,43297
19-Feb-26,12.83,12.95,12.57,12.57,31846
18-Feb-26,12.79,12.86,12.63,12.64,21581
13-Feb-26,12.63,12.89,12.52,12.62,136618
12-Feb-26,12.50,13.10,12.50,12.62,105102
11-Feb-26,12.46,12.86,12.45,12.60,69700
10-Feb-26,12.58,12.77,12.57,12.61,39039
09-Feb-26,12.50,12.75,12.47,12.72,49062
06-Feb-26,12.30,12.59,12.20,12.50,65773
05-Feb-26,12.52,12.52,12.29,12.31,35920
04-Feb-26,12.68,12.78,12.23,12.29,169336
03-Feb-26,12.98,13.28,12.67,12.78,47792
02-Feb-26,12.85,12.86,12.70,12.71,80672
30-Jan-26,12.80,13.17,12.71,13.10,54391
29-Jan-26,13.35,13.35,12.90,12.90,61154
28-Jan-26,13.34,13.35,13.19,13.35,33191
27-Jan-26,13.07,13.35,13.07,13.19,64570
26-Jan-26,13.25,13.40,13.11,13.29,50179
23-Jan-26,13.33,13.33,13.22,13.30,33246
22-Jan-26,13.28,13.57,13.01,13.27,99688
21-Jan-26,12.46,13.24,12.29,13.24,284668
20-Jan-26,12.18,12.40,12.05,12.16,115477

*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