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
28/02/2020	-4,55%	-0,59	12,39	12,92	11,91	12,92	87K	38
27/02/2020	6,83%	0,83	12,98	11,85	11,82	12,99	85K	35
26/02/2020	-5,08%	-0,65	12,15	12,44	12,15	12,49	57K	35
21/02/2020	-1,61%	-0,21	12,80	12,81	12,61	12,89	88K	41
20/02/2020	1,64%	0,21	13,01	12,95	12,83	13,04	44K	14

19/02/2020	2,32%	0,29	12,80	12,67	12,67	13,01	58K	35
18/02/2020	-2,80%	-0,36	12,51	12,67	12,51	12,84	44K	29
17/02/2020	-1,45%	-0,19	12,87	12,67	12,60	12,92	53K	30
14/02/2020	3,16%	0,40	13,06	12,67	12,67	13,09	29K	17
13/02/2020	-0,71%	-0,09	12,66	12,53	12,16	12,83	45K	27
12/02/2020	-1,32%	-0,17	12,75	12,93	12,70	12,99	37K	25
11/02/2020	1,65%	0,21	12,92	12,74	12,71	12,92	28K	13
10/02/2020	-1,85%	-0,24	12,71	13,06	12,70	13,06	28K	20
07/02/2020	-1,22%	-0,16	12,95	13,08	12,93	13,08	52K	16
06/02/2020	0,00%	0,00	13,11	13,11	12,97	13,11	22K	16
05/02/2020	-0,38%	-0,05	13,11	13,34	13,02	13,34	42K	22
04/02/2020	2,81%	0,36	13,16	12,81	12,81	13,69	85K	43
03/02/2020	-0,08%	-0,01	12,80	12,94	12,70	13,16	120K	44
31/01/2020	1,10%	0,14	12,81	12,66	12,61	12,83	27K	20
30/01/2020	-3,28%	-0,43	12,67	13,11	12,65	13,11	52K	31
29/01/2020	0,38%	0,05	13,10	12,92	12,60	13,12	67K	39
28/01/2020	1,24%	0,16	13,05	12,78	12,78	13,14	113K	35
27/01/2020	-0,46%	-0,06	12,89	12,81	12,40	13,14	79K	44
24/01/2020	-0,61%	-0,08	12,95	12,96	12,90	13,19	33K	21
23/01/2020	-0,69%	-0,09	13,03	13,13	13,03	13,22	30K	20
22/01/2020	-0,23%	-0,03	13,12	13,09	13,03	13,21	79K	34
21/01/2020	0,31%	0,04	13,15	13,24	13,04	13,24	87K	34
20/01/2020	-0,30%	-0,04	13,11	13,26	12,72	13,26	98K	32
17/01/2020	-1,35%	-0,18	13,15	13,35	13,15	13,45	68K	39
16/01/2020	0,38%	0,05	13,33	13,31	13,05	13,35	83K	36
15/01/2020	1,45%	0,19	13,28	13,09	12,79	13,29	69K	43

14/01/2020	-0,46%	-0,06	13,09	13,15	13,04	13,21	68K	29
13/01/2020	-0,83%	-0,11	13,15	13,44	13,15	13,45	65K	37
10/01/2020	-1,78%	-0,24	13,26	13,36	13,19	13,49	71K	37
09/01/2020	1,50%	0,20	13,50	13,28	13,28	13,55	102K	43
08/01/2020	0,76%	0,10	13,30	13,15	13,00	13,30	71K	48
07/01/2020	2,01%	0,26	13,20	13,01	13,01	13,23	41K	27
06/01/2020	-2,04%	-0,27	12,94	13,18	12,83	13,29	77K	47
03/01/2020	-0,38%	-0,05	13,21	13,36	13,20	13,40	146K	52
02/01/2020	-2,64%	-0,36	13,26	13,51	12,96	13,59	380K	146
30/12/2019	2,02%	0,27	13,62	13,49	13,49	13,95	136K	59
27/12/2019	2,61%	0,34	13,35	13,01	13,01	13,45	148K	53
26/12/2019	1,25%	0,16	13,01	12,95	12,95	13,20	150K	50
23/12/2019	-0,39%	-0,05	12,85	12,95	12,56	12,95	59K	31
20/12/2019	2,06%	0,26	12,90	12,56	12,51	12,90	66K	30
19/12/2019	0,72%	0,09	12,64	12,54	12,40	12,64	78K	35
18/12/2019	0,32%	0,04	12,55	12,50	12,35	12,55	64K	24
17/12/2019	1,05%	0,13	12,51	12,44	12,13	12,51	75K	44
16/12/2019	-0,08%	-0,01	12,38	12,50	12,04	12,52	85K	39
13/12/2019	1,56%	0,19	12,39	12,40	12,22	12,52	88K	42
12/12/2019	-0,33%	-0,04	12,20	12,09	12,02	12,39	74K	42
11/12/2019	1,07%	0,13	12,24	12,35	12,12	12,50	51K	27
10/12/2019	-1,46%	-0,18	12,11	12,32	12,11	12,33	61K	27
09/12/2019	-1,21%	-0,15	12,29	12,46	12,02	12,46	164K	77
06/12/2019	-0,08%	-0,01	12,44	12,45	12,38	12,55	90K	41
05/12/2019	-0,72%	-0,09	12,45	12,49	12,20	12,50	112K	48
04/12/2019	3,81%	0,46	12,54	12,08	12,08	12,54	207K	62

03/12/2019	1,17%	0,14	12,08	11,94	11,63	12,08	91K	43
02/12/2019	1,10%	0,13	11,94	11,86	11,61	11,99	100K	55
29/11/2019	0,51%	0,06	11,81	11,71	11,20	11,90	143K	66
28/11/2019	2,17%	0,25	11,75	11,60	11,59	11,87	145K	53
27/11/2019	2,22%	0,25	11,50	11,29	11,28	11,54	33K	25
26/11/2019	-0,88%	-0,10	11,25	11,54	11,23	11,57	32K	28
25/11/2019	0,62%	0,07	11,35	11,35	11,25	11,48	85K	36
22/11/2019	0,27%	0,03	11,28	11,24	11,24	11,58	83K	47
21/11/2019	0,90%	0,10	11,25	11,36	11,23	11,75	28K	22
19/11/2019	-2,02%	-0,23	11,15	11,21	11,15	11,59	23K	19
18/11/2019	-3,48%	-0,41	11,38	11,86	10,99	11,97	256K	167
14/11/2019	2,25%	0,26	11,79	11,34	11,34	11,79	27K	19
13/11/2019	0,26%	0,03	11,53	11,50	11,21	11,75	35K	25
12/11/2019	-2,79%	-0,33	11,50	11,83	11,50	11,83	85K	41
11/11/2019	1,98%	0,23	11,83	11,59	11,57	11,84	114K	47
08/11/2019	0,52%	0,06	11,60	11,45	11,00	11,86	50K	26
07/11/2019	-1,11%	-0,13	11,54	11,51	11,36	11,64	83K	39
06/11/2019	3,73%	0,42	11,67	11,27	11,27	11,87	98K	57
05/11/2019	-0,62%	-0,07	11,25	11,32	11,22	11,46	128K	39
04/11/2019	-1,14%	-0,13	11,32	11,57	11,09	11,75	75K	31
01/11/2019	1,06%	0,12	11,45	11,33	11,15	11,97	73K	27
31/10/2019	-1,56%	-0,18	11,33	11,33	11,16	11,58	28K	18
30/10/2019	3,04%	0,34	11,51	11,17	11,17	12,08	281K	151
29/10/2019	0,81%	0,09	11,17	10,67	10,67	11,39	41K	24
28/10/2019	0,64%	0,07	11,08	10,76	10,76	11,08	50K	37
25/10/2019	-0,72%	-0,08	11,01	10,86	10,25	11,14	57K	31

24/10/2019	-0,98%	-0,11	11,09	11,20	11,08	11,20	23K	17
23/10/2019	0,00%	0,00	11,20	11,22	11,00	11,22	57K	29
22/10/2019	-0,44%	-0,05	11,20	11,25	11,20	11,45	44K	26
21/10/2019	-2,43%	-0,28	11,25	11,54	11,24	11,54	82K	38
18/10/2019	2,04%	0,23	11,53	11,30	11,24	11,53	41K	20
17/10/2019	-2,16%	-0,25	11,30	11,26	11,26	11,60	63K	34
16/10/2019	2,67%	0,30	11,55	11,53	11,24	11,69	33K	18
15/10/2019	-3,85%	-0,45	11,25	11,50	11,05	11,60	82K	52
14/10/2019	1,21%	0,14	11,70	11,57	11,51	11,89	98K	52
11/10/2019	1,67%	0,19	11,56	11,55	11,48	11,60	56K	20
10/10/2019	0,62%	0,07	11,37	11,30	11,07	11,40	22K	14
09/10/2019	0,44%	0,05	11,30	11,44	11,21	11,44	45K	15
08/10/2019	-0,88%	-0,10	11,25	11,30	11,25	11,32	29K	16
07/10/2019	-5,34%	-0,64	11,35	11,87	11,05	11,87	149K	63
04/10/2019	6,11%	0,69	11,99	11,63	11,60	12,34	280K	115
03/10/2019	9,71%	1,00	11,30	10,46	10,46	11,30	117K	56
02/10/2019	-3,38%	-0,36	10,30	10,95	10,30	10,95	149K	72
01/10/2019	-3,96%	-0,44	10,66	11,25	10,66	11,30	200K	71
30/09/2019	1,83%	0,20	11,10	11,30	11,10	11,30	76K	36
27/09/2019	-3,54%	-0,40	10,90	11,30	10,90	11,30	162K	74
26/09/2019	-3,42%	-0,40	11,30	11,69	11,30	11,71	179K	75
25/09/2019	1,30%	0,15	11,70	11,50	11,33	11,75	101K	50
24/09/2019	-3,99%	-0,48	11,55	12,00	11,55	12,08	321K	117
23/09/2019	-3,45%	-0,43	12,03	12,42	11,98	12,50	383K	120
20/09/2019	-3,93%	-0,51	12,46	13,00	12,42	13,00	398K	116
19/09/2019	-6,01%	-0,83	12,97	13,68	12,97	13,70	536K	149

18/09/2019	2,22%	0,30	13,80	13,52	13,52	13,80	26K	17
17/09/2019	-1,03%	-0,14	13,50	13,41	13,40	13,67	38K	19
16/09/2019	-1,37%	-0,19	13,64	13,97	13,32	13,97	48K	23
13/09/2019	-0,58%	-0,08	13,83	13,81	13,60	13,88	46K	19
12/09/2019	-0,57%	-0,08	13,91	13,97	13,81	13,97	31K	16
11/09/2019	0,65%	0,09	13,99	13,99	13,91	14,01	60K	29
10/09/2019	1,09%	0,15	13,90	13,75	13,75	13,90	25K	16
09/09/2019	-1,15%	-0,16	13,75	13,74	13,74	13,95	35K	18
06/09/2019	0,94%	0,13	13,91	13,90	13,49	14,00	75K	23
05/09/2019	-0,14%	-0,02	13,78	13,89	13,30	13,90	142K	34
04/09/2019	2,53%	0,34	13,80	13,66	13,59	13,86	23K	15
03/09/2019	-1,39%	-0,19	13,46	13,64	13,46	13,80	62K	23
02/09/2019	-1,09%	-0,15	13,65	13,79	13,65	13,88	83K	25
30/08/2019	3,22%	0,43	13,80	13,37	13,37	13,85	63K	32
29/08/2019	-3,12%	-0,43	13,37	13,89	13,20	13,89	75K	26
28/08/2019	0,00%	0,00	13,80	13,89	13,20	13,89	103K	23
27/08/2019	1,10%	0,15	13,80	13,65	13,50	13,80	33K	22
26/08/2019	3,17%	0,42	13,65	13,76	12,61	13,76	19K	12
23/08/2019	-3,43%	-0,47	13,23	13,70	13,21	13,70	39K	14
22/08/2019	0,00%	0,00	13,70	13,79	13,50	13,80	32K	16
21/08/2019	3,79%	0,50	13,70	13,20	13,18	13,71	22K	11
20/08/2019	-1,12%	-0,15	13,20	13,35	13,20	13,80	9K	7
19/08/2019	-1,55%	-0,21	13,35	13,58	13,35	13,58	16K	10
16/08/2019	0,07%	0,01	13,56	13,60	13,55	13,60	22K	8
15/08/2019	-	-	13,55	13,55	13,55	13,80	83K	40

Date,Open,High,Low,Close,Volume
28-Feb-20,12.92,12.92,11.91,12.39,87226
27-Feb-20,11.85,12.99,11.82,12.98,85495
26-Feb-20,12.44,12.49,12.15,12.15,56724
21-Feb-20,12.81,12.89,12.61,12.80,88191
20-Feb-20,12.95,13.04,12.83,13.01,44043
19-Feb-20,12.67,13.01,12.67,12.80,57525
18-Feb-20,12.67,12.84,12.51,12.51,44216
17-Feb-20,12.67,12.92,12.60,12.87,53341
14-Feb-20,12.67,13.09,12.67,13.06,28610
13-Feb-20,12.53,12.83,12.16,12.66,45494
12-Feb-20,12.93,12.99,12.70,12.75,37188
11-Feb-20,12.74,12.92,12.71,12.92,28120
10-Feb-20,13.06,13.06,12.70,12.71,28382
07-Feb-20,13.08,13.08,12.93,12.95,51881
06-Feb-20,13.11,13.11,12.97,13.11,22153
05-Feb-20,13.34,13.34,13.02,13.11,42144
04-Feb-20,12.81,13.69,12.81,13.16,85195
03-Feb-20,12.94,13.16,12.70,12.80,119765
31-Jan-20,12.66,12.83,12.61,12.81,26729
30-Jan-20,13.11,13.11,12.65,12.67,51574
29-Jan-20,12.92,13.12,12.60,13.10,67202
28-Jan-20,12.78,13.14,12.78,13.05,113364
27-Jan-20,12.81,13.14,12.40,12.89,79042
24-Jan-20,12.96,13.19,12.90,12.95,32523
23-Jan-20,13.13,13.22,13.03,13.03,30164
22-Jan-20,13.09,13.21,13.03,13.12,78888
21-Jan-20,13.24,13.24,13.04,13.15,86601
20-Jan-20,13.26,13.26,12.72,13.11,98325
17-Jan-20,13.35,13.45,13.15,13.15,67971
16-Jan-20,13.31,13.35,13.05,13.33,83291
15-Jan-20,13.09,13.29,12.79,13.28,69120
14-Jan-20,13.15,13.21,13.04,13.09,68265
13-Jan-20,13.44,13.45,13.15,13.15,64861
10-Jan-20,13.36,13.49,13.19,13.26,70647
09-Jan-20,13.28,13.55,13.28,13.50,102015
08-Jan-20,13.15,13.30,13.00,13.30,70940
07-Jan-20,13.01,13.23,13.01,13.20,40684
06-Jan-20,13.18,13.29,12.83,12.94,76987
03-Jan-20,13.36,13.40,13.20,13.21,145746
02-Jan-20,13.51,13.59,12.96,13.26,380268
30-Dec-19,13.49,13.95,13.49,13.62,135764
27-Dec-19,13.01,13.45,13.01,13.35,148326
26-Dec-19,12.95,13.20,12.95,13.01,149661
23-Dec-19,12.95,12.95,12.56,12.85,59002
20-Dec-19,12.56,12.90,12.51,12.90,66083
19-Dec-19,12.54,12.64,12.40,12.64,77630
18-Dec-19,12.50,12.55,12.35,12.55,63577
17-Dec-19,12.44,12.51,12.13,12.51,75351
16-Dec-19,12.50,12.52,12.04,12.38,85312
13-Dec-19,12.40,12.52,12.22,12.39,88149
12-Dec-19,12.09,12.39,12.02,12.20,74088
11-Dec-19,12.35,12.50,12.12,12.24,50515
10-Dec-19,12.32,12.33,12.11,12.11,61161
09-Dec-19,12.46,12.46,12.02,12.29,163740
06-Dec-19,12.45,12.55,12.38,12.44,89664
05-Dec-19,12.49,12.50,12.20,12.45,112074
04-Dec-19,12.08,12.54,12.08,12.54,207088
03-Dec-19,11.94,12.08,11.63,12.08,91030
02-Dec-19,11.86,11.99,11.61,11.94,99624
29-Nov-19,11.71,11.90,11.20,11.81,143378
28-Nov-19,11.60,11.87,11.59,11.75,144558
27-Nov-19,11.29,11.54,11.28,11.50,33124
26-Nov-19,11.54,11.57,11.23,11.25,31891
25-Nov-19,11.35,11.48,11.25,11.35,85128
22-Nov-19,11.24,11.58,11.24,11.28,82877
21-Nov-19,11.36,11.75,11.23,11.25,28433
19-Nov-19,11.21,11.59,11.15,11.15,22651
18-Nov-19,11.86,11.97,10.99,11.38,255670
14-Nov-19,11.34,11.79,11.34,11.79,26543
13-Nov-19,11.50,11.75,11.21,11.53,35497
12-Nov-19,11.83,11.83,11.50,11.50,85223
11-Nov-19,11.59,11.84,11.57,11.83,114255
08-Nov-19,11.45,11.86,11.00,11.60,49785
07-Nov-19,11.51,11.64,11.36,11.54,83166
06-Nov-19,11.27,11.87,11.27,11.67,97829
05-Nov-19,11.32,11.46,11.22,11.25,127792
04-Nov-19,11.57,11.75,11.09,11.32,75421
01-Nov-19,11.33,11.97,11.15,11.45,72605
31-Oct-19,11.33,11.58,11.16,11.33,28354
30-Oct-19,11.17,12.08,11.17,11.51,281376
29-Oct-19,10.67,11.39,10.67,11.17,41447
28-Oct-19,10.76,11.08,10.76,11.08,50084
25-Oct-19,10.86,11.14,10.25,11.01,57385
24-Oct-19,11.20,11.20,11.08,11.09,23440
23-Oct-19,11.22,11.22,11.00,11.20,56730
22-Oct-19,11.25,11.45,11.20,11.20,43982
21-Oct-19,11.54,11.54,11.24,11.25,82004
18-Oct-19,11.30,11.53,11.24,11.53,41376
17-Oct-19,11.26,11.60,11.26,11.30,62564
16-Oct-19,11.53,11.69,11.24,11.55,33130
15-Oct-19,11.50,11.60,11.05,11.25,82271
14-Oct-19,11.57,11.89,11.51,11.70,98063
11-Oct-19,11.55,11.60,11.48,11.56,56498
10-Oct-19,11.30,11.40,11.07,11.37,22428
09-Oct-19,11.44,11.44,11.21,11.30,45168
08-Oct-19,11.30,11.32,11.25,11.25,29355
07-Oct-19,11.87,11.87,11.05,11.35,148656
04-Oct-19,11.63,12.34,11.60,11.99,279744
03-Oct-19,10.46,11.30,10.46,11.30,116911
02-Oct-19,10.95,10.95,10.30,10.30,148794
01-Oct-19,11.25,11.30,10.66,10.66,199825
30-Sep-19,11.30,11.30,11.10,11.10,75696
27-Sep-19,11.30,11.30,10.90,10.90,162479
26-Sep-19,11.69,11.71,11.30,11.30,178641
25-Sep-19,11.50,11.75,11.33,11.70,101171
24-Sep-19,12.00,12.08,11.55,11.55,321350
23-Sep-19,12.42,12.50,11.98,12.03,383497
20-Sep-19,13.00,13.00,12.42,12.46,398436
19-Sep-19,13.68,13.70,12.97,12.97,536439
18-Sep-19,13.52,13.80,13.52,13.80,25951
17-Sep-19,13.41,13.67,13.40,13.50,37881
16-Sep-19,13.97,13.97,13.32,13.64,47599
13-Sep-19,13.81,13.88,13.60,13.83,46398
12-Sep-19,13.97,13.97,13.81,13.91,30550
11-Sep-19,13.99,14.01,13.91,13.99,60108
10-Sep-19,13.75,13.90,13.75,13.90,24908
09-Sep-19,13.74,13.95,13.74,13.75,34587
06-Sep-19,13.90,14.00,13.49,13.91,75150
05-Sep-19,13.89,13.90,13.30,13.78,142306
04-Sep-19,13.66,13.86,13.59,13.80,23350
03-Sep-19,13.64,13.80,13.46,13.46,62418
02-Sep-19,13.79,13.88,13.65,13.65,83462
30-Aug-19,13.37,13.85,13.37,13.80,62837
29-Aug-19,13.89,13.89,13.20,13.37,75168
28-Aug-19,13.89,13.89,13.20,13.80,103392
27-Aug-19,13.65,13.80,13.50,13.80,32748
26-Aug-19,13.76,13.76,12.61,13.65,18860
23-Aug-19,13.70,13.70,13.21,13.23,39145
22-Aug-19,13.79,13.80,13.50,13.70,31505
21-Aug-19,13.20,13.71,13.18,13.70,21625
20-Aug-19,13.35,13.80,13.20,13.20,9435
19-Aug-19,13.58,13.58,13.35,13.35,16082
16-Aug-19,13.60,13.60,13.55,13.56,21710
15-Aug-19,13.55,13.80,13.55,13.55,83060

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENGI3