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
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	0,22%	0,03	13,55	13,55	13,55	13,80	83K	40
14/08/2019	1,27%	0,17	13,52	13,29	12,61	13,55	57K	27
13/08/2019	1,37%	0,18	13,35	13,21	13,17	13,35	39K	17
12/08/2019	-1,05%	-0,14	13,17	13,39	13,16	13,39	96K	33
09/08/2019	-2,85%	-0,39	13,31	13,32	13,23	13,66	157K	52
08/08/2019	-0,51%	-0,07	13,70	13,63	13,35	13,73	63K	32
07/08/2019	-0,86%	-0,12	13,77	13,87	13,21	13,87	87K	29
06/08/2019	2,89%	0,39	13,89	13,40	13,38	13,89	31K	22
05/08/2019	-0,30%	-0,04	13,50	13,59	13,40	13,59	23K	11
02/08/2019	0,97%	0,13	13,54	13,41	13,31	13,81	59K	31
01/08/2019	-2,83%	-0,39	13,41	13,83	13,31	13,90	120K	43
31/07/2019	0,22%	0,03	13,80	13,77	13,30	13,80	33K	18
30/07/2019	0,36%	0,05	13,77	13,70	13,60	13,78	48K	29
29/07/2019	2,39%	0,32	13,72	13,40	13,40	13,78	53K	29
26/07/2019	2,29%	0,30	13,40	13,00	13,00	13,40	49K	30
25/07/2019	-2,24%	-0,30	13,10	13,21	13,10	13,43	30K	22
24/07/2019	-0,59%	-0,08	13,40	13,49	13,37	13,54	35K	24
23/07/2019	-0,44%	-0,06	13,48	13,55	13,40	13,55	50K	32
22/07/2019	1,20%	0,16	13,54	13,49	13,49	13,55	46K	21
19/07/2019	-1,25%	-0,17	13,38	13,43	13,30	13,55	42K	26
18/07/2019	-0,51%	-0,07	13,55	13,55	13,40	13,61	46K	25
17/07/2019	-0,29%	-0,04	13,62	13,61	13,59	13,70	51K	17
16/07/2019	-0,22%	-0,03	13,66	13,75	13,66	13,78	44K	27
15/07/2019	-0,44%	-0,06	13,69	13,78	13,69	13,80	48K	30
12/07/2019	-0,22%	-0,03	13,75	13,79	13,65	13,80	67K	42
11/07/2019	-0,07%	-0,01	13,78	13,79	13,75	13,80	183K	52
10/07/2019	-0,14%	-0,02	13,79	13,74	13,71	13,93	198K	91
08/07/2019	-0,29%	-0,04	13,81	13,77	13,73	13,99	72K	40
05/07/2019	-0,57%	-0,08	13,85	13,85	13,80	13,89	68K	43
04/07/2019	0,22%	0,03	13,93	13,93	13,62	13,94	117K	68
03/07/2019	0,36%	0,05	13,90	13,86	13,82	13,98	54K	28
02/07/2019	0,58%	0,08	13,85	13,98	13,28	13,98	153K	38
01/07/2019	-1,64%	-0,23	13,77	13,99	13,77	13,99	83K	47
28/06/2019	0,65%	0,09	14,00	14,04	13,60	14,04	108K	41
27/06/2019	1,24%	0,17	13,91	14,09	13,86	14,09	48K	30
26/06/2019	-1,22%	-0,17	13,74	14,19	13,71	14,65	107K	51
25/06/2019	-1,70%	-0,24	13,91	13,91	13,91	14,19	75K	39
24/06/2019	0,00%	0,00	14,15	14,14	14,00	14,15	71K	37
21/06/2019	1,07%	0,15	14,15	13,80	13,80	14,19	100K	53
19/06/2019	1,74%	0,24	14,00	13,90	13,80	14,20	125K	25
18/06/2019	1,33%	0,18	13,76	13,58	13,58	13,93	62K	31
17/06/2019	-1,24%	-0,17	13,58	13,75	13,51	14,25	22K	15
14/06/2019	-0,65%	-0,09	13,75	14,01	13,75	14,02	39K	19
13/06/2019	-2,67%	-0,38	13,84	14,00	13,56	14,28	67K	38
12/06/2019	3,80%	0,52	14,22	13,72	13,29	14,50	123K	37
11/06/2019	-2,49%	-0,35	13,70	14,05	13,70	14,05	119K	82
10/06/2019	0,36%	0,05	14,05	14,90	13,90	14,90	164K	87
07/06/2019	2,94%	0,40	14,00	13,90	13,90	14,79	176K	68
06/06/2019	3,66%	0,48	13,60	13,25	13,25	13,94	80K	33
05/06/2019	-1,35%	-0,18	13,12	13,31	13,11	13,50	95K	70
04/06/2019	-2,06%	-0,28	13,30	13,55	13,26	13,55	158K	108
03/06/2019	-3,62%	-0,51	13,58	14,20	13,43	14,20	638K	258
31/05/2019	-0,77%	-0,11	14,09	14,20	13,50	14,20	139K	79
30/05/2019	-2,07%	-0,30	14,20	14,80	14,20	14,80	137K	64
29/05/2019	-3,33%	-0,50	14,50	14,90	14,50	15,00	80K	36
28/05/2019	-1,83%	-0,28	15,00	15,28	15,00	15,28	76K	29
27/05/2019	0,33%	0,05	15,28	15,23	14,90	15,92	51K	24
24/05/2019	-2,93%	-0,46	15,23	15,39	15,16	15,99	67K	32
23/05/2019	-1,94%	-0,31	15,69	15,31	15,30	15,69	9K	6
22/05/2019	1,27%	0,20	16,00	16,00	15,80	16,29	58K	26

Date,Open,High,Low,Close,Volume
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
14-Aug-19,13.29,13.55,12.61,13.52,57261
13-Aug-19,13.21,13.35,13.17,13.35,38548
12-Aug-19,13.39,13.39,13.16,13.17,95677
09-Aug-19,13.32,13.66,13.23,13.31,157154
08-Aug-19,13.63,13.73,13.35,13.70,62622
07-Aug-19,13.87,13.87,13.21,13.77,86508
06-Aug-19,13.40,13.89,13.38,13.89,31060
05-Aug-19,13.59,13.59,13.40,13.50,22979
02-Aug-19,13.41,13.81,13.31,13.54,59392
01-Aug-19,13.83,13.90,13.31,13.41,119545
31-Jul-19,13.77,13.80,13.30,13.80,32875
30-Jul-19,13.70,13.78,13.60,13.77,48112
29-Jul-19,13.40,13.78,13.40,13.72,53105
26-Jul-19,13.00,13.40,13.00,13.40,48928
25-Jul-19,13.21,13.43,13.10,13.10,30434
24-Jul-19,13.49,13.54,13.37,13.40,35033
23-Jul-19,13.55,13.55,13.40,13.48,49837
22-Jul-19,13.49,13.55,13.49,13.54,46021
19-Jul-19,13.43,13.55,13.30,13.38,41594
18-Jul-19,13.55,13.61,13.40,13.55,45967
17-Jul-19,13.61,13.70,13.59,13.62,50522
16-Jul-19,13.75,13.78,13.66,13.66,43894
15-Jul-19,13.78,13.80,13.69,13.69,48223
12-Jul-19,13.79,13.80,13.65,13.75,67269
11-Jul-19,13.79,13.80,13.75,13.78,183362
10-Jul-19,13.74,13.93,13.71,13.79,198403
08-Jul-19,13.77,13.99,13.73,13.81,71832
05-Jul-19,13.85,13.89,13.80,13.85,67850
04-Jul-19,13.93,13.94,13.62,13.93,117193
03-Jul-19,13.86,13.98,13.82,13.90,54307
02-Jul-19,13.98,13.98,13.28,13.85,152532
01-Jul-19,13.99,13.99,13.77,13.77,83221
28-Jun-19,14.04,14.04,13.60,14.00,107817
27-Jun-19,14.09,14.09,13.86,13.91,47508
26-Jun-19,14.19,14.65,13.71,13.74,107179
25-Jun-19,13.91,14.19,13.91,13.91,75356
24-Jun-19,14.14,14.15,14.00,14.15,70586
21-Jun-19,13.80,14.19,13.80,14.15,100191
19-Jun-19,13.90,14.20,13.80,14.00,124909
18-Jun-19,13.58,13.93,13.58,13.76,61682
17-Jun-19,13.75,14.25,13.51,13.58,22007
14-Jun-19,14.01,14.02,13.75,13.75,39154
13-Jun-19,14.00,14.28,13.56,13.84,66729
12-Jun-19,13.72,14.50,13.29,14.22,122671
11-Jun-19,14.05,14.05,13.70,13.70,119254
10-Jun-19,14.90,14.90,13.90,14.05,163968
07-Jun-19,13.90,14.79,13.90,14.00,176339
06-Jun-19,13.25,13.94,13.25,13.60,80182
05-Jun-19,13.31,13.50,13.11,13.12,94511
04-Jun-19,13.55,13.55,13.26,13.30,158404
03-Jun-19,14.20,14.20,13.43,13.58,638001
31-May-19,14.20,14.20,13.50,14.09,138870
30-May-19,14.80,14.80,14.20,14.20,137202
29-May-19,14.90,15.00,14.50,14.50,79895
28-May-19,15.28,15.28,15.00,15.00,75804
27-May-19,15.23,15.92,14.90,15.28,50602
24-May-19,15.39,15.99,15.16,15.23,67096
23-May-19,15.31,15.69,15.30,15.69,9276
22-May-19,16.00,16.29,15.80,16.00,57743
21-May-19,15.90,16.00,15.69,15.80,57743
20-May-19,15.30,15.41,15.30,15.35,57743
17-May-19,15.48,15.50,15.30,15.30,57743
16-May-19,15.89,16.00,15.65,16.00,57743
15-May-19,15.30,15.85,15.30,15.58,57743
14-May-19,15.48,15.59,15.10,15.34,57743
13-May-19,14.99,15.10,14.99,15.04,57743
10-May-19,15.02,15.49,14.75,15.49,57743
09-May-19,14.65,15.49,14.50,15.49,57743
08-May-19,15.07,15.07,14.86,14.86,57743
07-May-19,14.57,15.11,14.49,15.10,57743
06-May-19,14.04,14.97,14.00,14.97,57743
03-May-19,13.63,14.51,13.63,14.49,57743
02-May-19,13.35,13.60,13.35,13.59,57743
30-Apr-19,13.59,13.59,13.35,13.35,57743
29-Apr-19,13.49,13.50,13.20,13.20,57743
26-Apr-19,13.01,13.29,13.01,13.25,57743
25-Apr-19,13.10,13.63,13.00,13.30,57743
24-Apr-19,13.02,13.49,13.02,13.10,57743
23-Apr-19,12.95,13.59,12.94,13.31,57743
22-Apr-19,12.98,12.99,12.85,12.98,57743
18-Apr-19,12.95,13.15,12.85,12.98,57743
17-Apr-19,13.49,13.55,12.40,12.60,57743
16-Apr-19,14.26,14.30,13.10,13.10,57743
15-Apr-19,14.95,15.05,14.50,14.50,57743
12-Apr-19,14.75,15.26,14.75,14.94,57743
11-Apr-19,15.44,15.44,15.03,15.04,57743
10-Apr-19,16.00,16.45,15.00,15.00,57743
09-Apr-19,15.75,15.91,15.45,15.91,57743
08-Apr-19,15.17,15.79,15.06,15.71,57743
05-Apr-19,15.30,15.60,15.16,15.45,57743
04-Apr-19,15.46,15.57,15.06,15.08,57743
03-Apr-19,15.80,15.80,15.45,15.46,57743

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENGI3