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
22/01/2021	-3,34%	-0,53	15,36	16,00	15,30	16,00	202K	96
21/01/2021	1,15%	0,18	15,89	15,51	15,20	15,94	223K	116
20/01/2021	0,13%	0,02	15,71	15,70	15,40	15,85	109K	60
19/01/2021	-1,13%	-0,18	15,69	15,87	15,23	16,06	285K	122
18/01/2021	-3,11%	-0,51	15,87	16,38	15,72	16,38	432K	184
15/01/2021	-1,33%	-0,22	16,38	16,22	16,04	16,60	231K	113
14/01/2021	4,40%	0,70	16,60	16,40	16,00	16,61	476K	200
13/01/2021	1,86%	0,29	15,90	15,62	15,34	16,12	279K	128
12/01/2021	-0,95%	-0,15	15,61	15,78	15,32	15,84	291K	174
11/01/2021	-3,25%	-0,53	15,76	16,25	15,71	16,44	504K	275
08/01/2021	4,36%	0,68	16,29	15,76	15,39	16,38	299K	153

07/01/2021	-4,58%	-0,75	15,61	16,35	15,61	16,37	615K	340
06/01/2021	-3,25%	-0,55	16,36	17,20	16,31	17,20	182K	101
05/01/2021	-0,24%	-0,04	16,91	17,10	16,65	17,29	218K	105
04/01/2021	-0,35%	-0,06	16,95	17,50	16,92	17,79	330K	128
30/12/2020	0,41%	0,07	17,01	17,14	16,99	17,40	225K	91
29/12/2020	-0,35%	-0,06	16,94	17,00	16,93	17,20	146K	67
28/12/2020	0,06%	0,01	17,00	16,90	16,47	17,00	271K	140
23/12/2020	3,60%	0,59	16,99	16,40	16,40	17,12	155K	86
22/12/2020	-3,07%	-0,52	16,40	16,50	16,37	16,93	240K	104
21/12/2020	-4,41%	-0,78	16,92	17,69	16,00	17,69	648K	267
18/12/2020	5,99%	1,00	17,70	16,80	16,35	17,80	754K	291
17/12/2020	-1,47%	-0,25	16,70	16,75	15,82	16,90	1M	373
16/12/2020	19,79%	2,80	16,95	15,00	15,00	18,32	3M	993
15/12/2020	2,54%	0,35	14,15	14,16	13,86	14,90	280K	112
14/12/2020	-3,63%	-0,52	13,80	14,11	13,80	14,69	362K	148
11/12/2020	0,56%	0,08	14,32	14,26	14,12	14,78	176K	91
10/12/2020	3,11%	0,43	14,24	14,04	13,76	14,24	85K	44
09/12/2020	-2,20%	-0,31	13,81	14,08	13,77	14,29	81K	54
08/12/2020	0,28%	0,04	14,12	13,77	13,77	14,29	76K	47
07/12/2020	2,33%	0,32	14,08	13,77	13,77	14,37	131K	84
04/12/2020	-0,43%	-0,06	13,76	13,99	13,68	14,10	86K	58
03/12/2020	2,29%	0,31	13,82	13,95	13,68	14,50	332K	127
02/12/2020	-1,31%	-0,18	13,51	13,98	13,05	13,99	110K	64
01/12/2020	0,66%	0,09	13,69	13,60	13,45	13,77	79K	56
30/11/2020	0,29%	0,04	13,60	13,56	13,36	13,83	183K	90
27/11/2020	-1,53%	-0,21	13,56	13,57	13,44	13,77	91K	54
26/11/2020	3,15%	0,42	13,77	13,08	13,08	13,77	117K	63
25/11/2020	0,83%	0,11	13,35	13,40	13,24	13,80	172K	84
24/11/2020	-1,78%	-0,24	13,24	13,20	13,00	13,53	174K	108
23/11/2020	-2,46%	-0,34	13,48	13,87	13,36	13,88	127K	85
20/11/2020	-0,58%	-0,08	13,82	13,90	13,71	14,10	51K	31
19/11/2020	-0,79%	-0,11	13,90	14,03	13,77	14,17	53K	30
18/11/2020	0,07%	0,01	14,01	14,06	13,81	14,30	114K	71
17/11/2020	2,49%	0,34	14,00	13,76	13,76	14,39	143K	82
16/11/2020	-4,21%	-0,60	13,66	14,40	13,66	14,90	236K	97
13/11/2020	2,81%	0,39	14,26	13,99	13,40	14,36	222K	142
12/11/2020	-2,67%	-0,38	13,87	14,25	13,63	14,25	69K	39
11/11/2020	-4,36%	-0,65	14,25	14,89	14,00	14,89	159K	83
10/11/2020	7,89%	1,09	14,90	13,77	12,86	14,90	1M	493
09/11/2020	-1,00%	-0,14	13,81	13,94	13,70	14,09	197K	101
06/11/2020	3,49%	0,47	13,95	13,54	13,12	13,95	150K	98
05/11/2020	-1,03%	-0,14	13,48	13,35	13,34	13,96	380K	234
04/11/2020	4,53%	0,59	13,62	13,28	12,87	13,65	273K	136
03/11/2020	0,54%	0,07	13,03	12,95	12,55	13,20	94K	65
30/10/2020	-0,23%	-0,03	12,96	13,42	12,91	13,43	62K	42
29/10/2020	1,88%	0,24	12,99	12,74	12,74	13,09	97K	58
28/10/2020	-3,12%	-0,41	12,75	12,84	12,55	13,44	144K	79
27/10/2020	0,46%	0,06	13,16	13,02	13,00	13,32	58K	39
26/10/2020	-0,15%	-0,02	13,10	12,86	12,86	13,49	75K	48
23/10/2020	0,92%	0,12	13,12	12,82	12,70	13,20	80K	37
22/10/2020	2,28%	0,29	13,00	12,79	12,70	13,00	63K	46
21/10/2020	-2,23%	-0,29	12,71	12,98	12,56	13,09	83K	58
20/10/2020	1,72%	0,22	13,00	12,77	12,69	13,00	124K	70
19/10/2020	0,31%	0,04	12,78	12,71	12,42	12,79	123K	86
16/10/2020	0,55%	0,07	12,74	12,65	12,57	12,74	69K	34
15/10/2020	0,32%	0,04	12,67	12,63	12,16	12,67	116K	86
14/10/2020	0,48%	0,06	12,63	12,58	12,44	12,76	59K	31
13/10/2020	1,53%	0,19	12,57	12,51	12,11	12,77	106K	80
09/10/2020	-1,12%	-0,14	12,38	12,54	12,38	12,68	81K	55
08/10/2020	0,32%	0,04	12,52	12,47	12,37	13,05	87K	51
07/10/2020	-0,87%	-0,11	12,48	12,59	12,10	12,60	140K	108
06/10/2020	0,24%	0,03	12,59	12,42	12,38	12,69	180K	84
05/10/2020	2,95%	0,36	12,56	12,49	12,03	12,65	63K	50
02/10/2020	-1,13%	-0,14	12,20	12,50	12,20	12,83	110K	83
01/10/2020	-0,72%	-0,09	12,34	12,37	12,16	12,49	31K	23
30/09/2020	1,14%	0,14	12,43	12,43	12,37	12,55	75K	40
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	-	-	12,22	12,20	12,01	12,22	80K	61

Date,Open,High,Low,Close,Volume
22-Jan-21,16.00,16.00,15.30,15.36,202488
21-Jan-21,15.51,15.94,15.20,15.89,223272
20-Jan-21,15.70,15.85,15.40,15.71,109269
19-Jan-21,15.87,16.06,15.23,15.69,285441
18-Jan-21,16.38,16.38,15.72,15.87,432131
15-Jan-21,16.22,16.60,16.04,16.38,230957
14-Jan-21,16.40,16.61,16.00,16.60,475649
13-Jan-21,15.62,16.12,15.34,15.90,279301
12-Jan-21,15.78,15.84,15.32,15.61,290771
11-Jan-21,16.25,16.44,15.71,15.76,504129
08-Jan-21,15.76,16.38,15.39,16.29,299045
07-Jan-21,16.35,16.37,15.61,15.61,615111
06-Jan-21,17.20,17.20,16.31,16.36,181740
05-Jan-21,17.10,17.29,16.65,16.91,217613
04-Jan-21,17.50,17.79,16.92,16.95,329694
30-Dec-20,17.14,17.40,16.99,17.01,224514
29-Dec-20,17.00,17.20,16.93,16.94,146383
28-Dec-20,16.90,17.00,16.47,17.00,271413
23-Dec-20,16.40,17.12,16.40,16.99,154784
22-Dec-20,16.50,16.93,16.37,16.40,239796
21-Dec-20,17.69,17.69,16.00,16.92,648490
18-Dec-20,16.80,17.80,16.35,17.70,754375
17-Dec-20,16.75,16.90,15.82,16.70,1158293
16-Dec-20,15.00,18.32,15.00,16.95,2718609
15-Dec-20,14.16,14.90,13.86,14.15,279784
14-Dec-20,14.11,14.69,13.80,13.80,362356
11-Dec-20,14.26,14.78,14.12,14.32,175539
10-Dec-20,14.04,14.24,13.76,14.24,85467
09-Dec-20,14.08,14.29,13.77,13.81,80883
08-Dec-20,13.77,14.29,13.77,14.12,75988
07-Dec-20,13.77,14.37,13.77,14.08,131379
04-Dec-20,13.99,14.10,13.68,13.76,85799
03-Dec-20,13.95,14.50,13.68,13.82,331530
02-Dec-20,13.98,13.99,13.05,13.51,109905
01-Dec-20,13.60,13.77,13.45,13.69,79001
30-Nov-20,13.56,13.83,13.36,13.60,183072
27-Nov-20,13.57,13.77,13.44,13.56,90956
26-Nov-20,13.08,13.77,13.08,13.77,117482
25-Nov-20,13.40,13.80,13.24,13.35,171873
24-Nov-20,13.20,13.53,13.00,13.24,173887
23-Nov-20,13.87,13.88,13.36,13.48,127417
20-Nov-20,13.90,14.10,13.71,13.82,51338
19-Nov-20,14.03,14.17,13.77,13.90,53173
18-Nov-20,14.06,14.30,13.81,14.01,114307
17-Nov-20,13.76,14.39,13.76,14.00,142907
16-Nov-20,14.40,14.90,13.66,13.66,236135
13-Nov-20,13.99,14.36,13.40,14.26,221777
12-Nov-20,14.25,14.25,13.63,13.87,68668
11-Nov-20,14.89,14.89,14.00,14.25,159171
10-Nov-20,13.77,14.90,12.86,14.90,1141732
09-Nov-20,13.94,14.09,13.70,13.81,197461
06-Nov-20,13.54,13.95,13.12,13.95,150450
05-Nov-20,13.35,13.96,13.34,13.48,379977
04-Nov-20,13.28,13.65,12.87,13.62,272910
03-Nov-20,12.95,13.20,12.55,13.03,94077
30-Oct-20,13.42,13.43,12.91,12.96,61506
29-Oct-20,12.74,13.09,12.74,12.99,96828
28-Oct-20,12.84,13.44,12.55,12.75,143686
27-Oct-20,13.02,13.32,13.00,13.16,58084
26-Oct-20,12.86,13.49,12.86,13.10,75001
23-Oct-20,12.82,13.20,12.70,13.12,79737
22-Oct-20,12.79,13.00,12.70,13.00,63031
21-Oct-20,12.98,13.09,12.56,12.71,82938
20-Oct-20,12.77,13.00,12.69,13.00,124168
19-Oct-20,12.71,12.79,12.42,12.78,122879
16-Oct-20,12.65,12.74,12.57,12.74,68619
15-Oct-20,12.63,12.67,12.16,12.67,116009
14-Oct-20,12.58,12.76,12.44,12.63,59380
13-Oct-20,12.51,12.77,12.11,12.57,105733
09-Oct-20,12.54,12.68,12.38,12.38,81370
08-Oct-20,12.47,13.05,12.37,12.52,87058
07-Oct-20,12.59,12.60,12.10,12.48,140493
06-Oct-20,12.42,12.69,12.38,12.59,179802
05-Oct-20,12.49,12.65,12.03,12.56,62815
02-Oct-20,12.50,12.83,12.20,12.20,110419
01-Oct-20,12.37,12.49,12.16,12.34,30838
30-Sep-20,12.43,12.55,12.37,12.43,74956
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

*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...