Cotação atual, histórico e gráfico do papel: ENGI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 21/05/2019 | 2,93% | 0,45 | 15,80 | 15,90 | 15,69 | 16,00 | 21K | 13 |
| 20/05/2019 | 0,33% | 0,05 | 15,35 | 15,30 | 15,30 | 15,41 | 28K | 12 |
| 17/05/2019 | -4,38% | -0,70 | 15,30 | 15,48 | 15,30 | 15,50 | 26K | 13 |
| 16/05/2019 | 2,70% | 0,42 | 16,00 | 15,89 | 15,65 | 16,00 | 52K | 21 |
| 15/05/2019 | 1,56% | 0,24 | 15,58 | 15,30 | 15,30 | 15,85 | 82K | 27 |
| 14/05/2019 | 1,99% | 0,30 | 15,34 | 15,48 | 15,10 | 15,59 | 46K | 27 |
| 13/05/2019 | -2,91% | -0,45 | 15,04 | 14,99 | 14,99 | 15,10 | 50K | 21 |
| 10/05/2019 | 0,00% | 0,00 | 15,49 | 15,02 | 14,75 | 15,49 | 117K | 70 |
| 09/05/2019 | 4,24% | 0,63 | 15,49 | 14,65 | 14,50 | 15,49 | 18K | 9 |
| 08/05/2019 | -1,59% | -0,24 | 14,86 | 15,07 | 14,86 | 15,07 | 49K | 20 |
| 07/05/2019 | 0,87% | 0,13 | 15,10 | 14,57 | 14,49 | 15,11 | 53K | 29 |
| 06/05/2019 | 3,31% | 0,48 | 14,97 | 14,04 | 14,00 | 14,97 | 54K | 29 |
| 03/05/2019 | 6,62% | 0,90 | 14,49 | 13,63 | 13,63 | 14,51 | 73K | 32 |
| 02/05/2019 | 1,80% | 0,24 | 13,59 | 13,35 | 13,35 | 13,60 | 34K | 24 |
| 30/04/2019 | 1,14% | 0,15 | 13,35 | 13,59 | 13,35 | 13,59 | 50K | 30 |
| 29/04/2019 | -0,38% | -0,05 | 13,20 | 13,49 | 13,20 | 13,50 | 28K | 20 |
| 26/04/2019 | -0,38% | -0,05 | 13,25 | 13,01 | 13,01 | 13,29 | 11K | 8 |
| 25/04/2019 | 1,53% | 0,20 | 13,30 | 13,10 | 13,00 | 13,63 | 37K | 26 |
| 24/04/2019 | -1,58% | -0,21 | 13,10 | 13,02 | 13,02 | 13,49 | 16K | 12 |
| 23/04/2019 | 2,54% | 0,33 | 13,31 | 12,95 | 12,94 | 13,59 | 38K | 19 |
| 22/04/2019 | 0,00% | 0,00 | 12,98 | 12,98 | 12,85 | 12,99 | 49K | 33 |
| 18/04/2019 | 3,02% | 0,38 | 12,98 | 12,95 | 12,85 | 13,15 | 53K | 36 |
| 17/04/2019 | -3,82% | -0,50 | 12,60 | 13,49 | 12,40 | 13,55 | 160K | 74 |
| 16/04/2019 | -9,66% | -1,40 | 13,10 | 14,26 | 13,10 | 14,30 | 251K | 126 |
| 15/04/2019 | -2,95% | -0,44 | 14,50 | 14,95 | 14,50 | 15,05 | 440K | 207 |
| 12/04/2019 | -0,66% | -0,10 | 14,94 | 14,75 | 14,75 | 15,26 | 18K | 9 |
| 11/04/2019 | 0,27% | 0,04 | 15,04 | 15,44 | 15,03 | 15,44 | 86K | 46 |
| 10/04/2019 | -5,72% | -0,91 | 15,00 | 16,00 | 15,00 | 16,45 | 104K | 62 |
| 09/04/2019 | 1,27% | 0,20 | 15,91 | 15,75 | 15,45 | 15,91 | 25K | 14 |
| 08/04/2019 | 1,68% | 0,26 | 15,71 | 15,17 | 15,06 | 15,79 | 95K | 48 |
| 05/04/2019 | 2,45% | 0,37 | 15,45 | 15,30 | 15,16 | 15,60 | 23K | 15 |
| 04/04/2019 | -2,46% | -0,38 | 15,08 | 15,46 | 15,06 | 15,57 | 23K | 14 |
| 03/04/2019 | -2,15% | -0,34 | 15,46 | 15,80 | 15,45 | 15,80 | 44K | 21 |
| 02/04/2019 | 0,70% | 0,11 | 15,80 | 15,79 | 15,41 | 15,80 | 55K | 31 |
| 01/04/2019 | 1,03% | 0,16 | 15,69 | 15,50 | 15,10 | 15,69 | 34K | 14 |
| 29/03/2019 | 1,17% | 0,18 | 15,53 | 15,35 | 15,10 | 15,57 | 23K | 14 |
| 28/03/2019 | 4,78% | 0,70 | 15,35 | 14,61 | 14,51 | 15,35 | 31K | 20 |
| 27/03/2019 | -1,01% | -0,15 | 14,65 | 14,90 | 14,50 | 14,90 | 34K | 10 |
| 26/03/2019 | -4,52% | -0,70 | 14,80 | 15,08 | 14,40 | 15,18 | 96K | 46 |
| 25/03/2019 | -0,64% | -0,10 | 15,50 | 15,23 | 14,94 | 15,50 | 69K | 20 |
Date,Open,High,Low,Close,Volume
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-19,15.90,16.00,15.69,15.80,20646
20-May-19,15.30,15.41,15.30,15.35,27631
17-May-19,15.48,15.50,15.30,15.30,26218
16-May-19,15.89,16.00,15.65,16.00,52481
15-May-19,15.30,15.85,15.30,15.58,82348
14-May-19,15.48,15.59,15.10,15.34,46309
13-May-19,14.99,15.10,14.99,15.04,49629
10-May-19,15.02,15.49,14.75,15.49,116639
09-May-19,14.65,15.49,14.50,15.49,17881
08-May-19,15.07,15.07,14.86,14.86,49387
07-May-19,14.57,15.11,14.49,15.10,53484
06-May-19,14.04,14.97,14.00,14.97,54227
03-May-19,13.63,14.51,13.63,14.49,72712
02-May-19,13.35,13.60,13.35,13.59,33765
30-Apr-19,13.59,13.59,13.35,13.35,49957
29-Apr-19,13.49,13.50,13.20,13.20,28003
26-Apr-19,13.01,13.29,13.01,13.25,10554
25-Apr-19,13.10,13.63,13.00,13.30,36791
24-Apr-19,13.02,13.49,13.02,13.10,15716
23-Apr-19,12.95,13.59,12.94,13.31,38069
22-Apr-19,12.98,12.99,12.85,12.98,49224
18-Apr-19,12.95,13.15,12.85,12.98,53155
17-Apr-19,13.49,13.55,12.40,12.60,160476
16-Apr-19,14.26,14.30,13.10,13.10,251153
15-Apr-19,14.95,15.05,14.50,14.50,440425
12-Apr-19,14.75,15.26,14.75,14.94,18055
11-Apr-19,15.44,15.44,15.03,15.04,85728
10-Apr-19,16.00,16.45,15.00,15.00,104380
09-Apr-19,15.75,15.91,15.45,15.91,25075
08-Apr-19,15.17,15.79,15.06,15.71,95348
05-Apr-19,15.30,15.60,15.16,15.45,23158
04-Apr-19,15.46,15.57,15.06,15.08,22927
03-Apr-19,15.80,15.80,15.45,15.46,43632
02-Apr-19,15.79,15.80,15.41,15.80,54639
01-Apr-19,15.50,15.69,15.10,15.69,34016
29-Mar-19,15.35,15.57,15.10,15.53,23148
28-Mar-19,14.61,15.35,14.51,15.35,30803
27-Mar-19,14.90,14.90,14.50,14.65,33605
26-Mar-19,15.08,15.18,14.40,14.80,95815
25-Mar-19,15.23,15.50,14.94,15.50,69459
22-Mar-19,15.80,15.80,15.30,15.60,69459
21-Mar-19,15.87,15.89,15.10,15.60,69459
20-Mar-19,15.56,15.90,15.50,15.87,69459
19-Mar-19,15.92,15.92,15.50,15.56,69459
18-Mar-19,16.75,16.80,15.70,15.89,69459
15-Mar-19,15.40,16.00,15.40,15.85,69459
14-Mar-19,15.15,15.40,14.90,15.39,69459
13-Mar-19,14.84,15.15,14.84,15.15,69459
12-Mar-19,14.40,14.85,14.20,14.57,69459
11-Mar-19,14.20,15.03,14.16,14.40,69459
08-Mar-19,14.59,15.25,14.46,14.50,69459
07-Mar-19,14.00,14.60,13.51,14.60,69459
06-Mar-19,14.40,14.50,14.39,14.50,69459
01-Mar-19,14.60,15.10,14.39,14.39,69459
28-Feb-19,15.50,15.79,14.39,14.39,69459
27-Feb-19,15.60,15.70,15.00,15.00,69459
26-Feb-19,15.25,15.99,15.25,15.60,69459
25-Feb-19,15.45,15.50,14.61,15.25,69459
22-Feb-19,15.20,15.45,15.17,15.45,69459
21-Feb-19,15.20,15.20,14.90,15.20,69459
20-Feb-19,14.65,15.30,14.65,15.20,69459
19-Feb-19,15.40,15.40,14.70,14.97,69459
18-Feb-19,14.98,15.19,14.98,15.05,69459
15-Feb-19,15.00,15.01,14.31,15.01,69459
14-Feb-19,14.73,15.00,14.70,15.00,69459
13-Feb-19,14.70,15.50,14.63,15.00,69459
12-Feb-19,14.12,14.70,14.00,14.70,69459
11-Feb-19,14.49,14.49,14.10,14.11,69459
08-Feb-19,15.19,15.50,14.34,14.34,69459
07-Feb-19,14.70,15.50,14.70,15.21,69459
06-Feb-19,15.85,15.85,14.59,14.69,69459
05-Feb-19,15.57,15.99,14.50,14.58,69459
04-Feb-19,14.51,15.05,14.50,15.05,69459
*exoneração de responsabilidade