Cotação atual, histórico e gráfico do papel: ENGI4

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 ENGI4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2026	0,51%	0,05	9,83	9,75	9,70	9,83	22K	11
24/09/2026	-1,21%	-0,12	9,78	9,91	9,71	9,91	72K	28
23/09/2026	-2,27%	-0,23	9,90	10,11	9,89	10,12	61K	24
22/09/2026	0,60%	0,06	10,13	10,13	10,00	10,13	75K	23
21/09/2026	1,10%	0,11	10,07	9,83	9,83	10,14	166K	76
18/09/2026	-0,20%	-0,02	9,96	9,88	9,77	9,96	72K	31
17/09/2026	0,71%	0,07	9,98	9,91	9,81	10,03	88K	46
16/09/2026	1,43%	0,14	9,91	9,89	9,77	9,91	91K	34
15/09/2026	0,31%	0,03	9,77	9,65	9,65	9,83	43K	23
14/09/2026	2,53%	0,24	9,74	9,63	9,50	9,74	143K	58
11/09/2026	-4,04%	-0,40	9,50	9,85	9,50	9,85	134K	48
10/09/2026	2,70%	0,26	9,90	9,49	9,43	9,90	33K	21
09/09/2026	-1,93%	-0,19	9,64	9,72	9,64	9,72	70K	44
08/09/2026	-0,30%	-0,03	9,83	9,95	9,76	9,95	33K	20
04/09/2026	0,51%	0,05	9,86	9,65	9,53	9,86	55K	26
03/09/2026	0,51%	0,05	9,81	9,60	9,60	10,04	72K	39
02/09/2026	5,17%	0,48	9,76	9,31	9,31	9,83	126K	52
01/09/2026	1,64%	0,15	9,28	9,25	9,25	9,41	91K	38
31/08/2026	2,93%	0,26	9,13	9,00	8,97	9,14	35K	23
28/08/2026	-0,11%	-0,01	8,87	8,96	8,82	9,07	31K	21
27/08/2026	-0,11%	-0,01	8,88	8,85	8,85	9,03	28K	21
26/08/2026	-0,11%	-0,01	8,89	8,95	8,89	9,06	43K	28
25/08/2026	5,20%	0,44	8,90	8,52	8,52	8,90	54K	37
24/08/2026	1,93%	0,16	8,46	8,35	8,13	8,51	67K	43
21/08/2026	3,62%	0,29	8,30	8,07	8,07	8,32	54K	21
20/08/2026	-1,84%	-0,15	8,01	8,15	8,01	8,50	63K	39
19/08/2026	0,74%	0,06	8,16	8,11	8,11	8,37	50K	35
18/08/2026	1,00%	0,08	8,10	8,05	8,02	8,13	19K	15
17/08/2026	-0,74%	-0,06	8,02	8,12	7,99	8,20	148K	51
14/08/2026	-0,98%	-0,08	8,08	8,10	7,81	8,10	51K	43
13/08/2026	-0,73%	-0,06	8,16	8,22	8,08	8,22	44K	28
12/08/2026	-3,86%	-0,33	8,22	8,45	8,22	8,45	65K	54
11/08/2026	-1,95%	-0,17	8,55	8,68	8,42	8,79	71K	51
10/08/2026	-0,80%	-0,07	8,72	8,79	8,59	8,80	70K	54
07/08/2026	-6,79%	-0,64	8,79	9,35	8,72	9,35	150K	123
06/08/2026	-1,36%	-0,13	9,43	9,55	9,41	9,55	28K	21
05/08/2026	0,21%	0,02	9,56	9,69	9,55	9,72	44K	13
04/08/2026	-0,31%	-0,03	9,54	9,60	9,52	9,69	49K	23
03/08/2026	1,27%	0,12	9,57	9,45	9,45	9,66	32K	15
31/07/2026	0,43%	0,04	9,45	9,36	9,36	9,52	27K	13
30/07/2026	1,84%	0,17	9,41	9,24	9,24	9,43	35K	26
29/07/2026	-3,35%	-0,32	9,24	9,31	9,24	9,39	69K	38
28/07/2026	0,10%	0,01	9,56	9,45	9,45	9,83	37K	15
27/07/2026	2,47%	0,23	9,55	9,42	9,40	9,55	46K	22
24/07/2026	-1,89%	-0,18	9,32	9,40	9,25	9,40	27K	17
23/07/2026	0,00%	0,00	9,50	9,47	9,40	9,55	9K	8
22/07/2026	1,60%	0,15	9,50	9,35	9,35	9,50	43K	20
21/07/2026	-1,48%	-0,14	9,35	9,49	9,26	9,49	13K	12
20/07/2026	0,96%	0,09	9,49	9,27	9,27	9,49	19K	16
17/07/2026	-0,95%	-0,09	9,40	9,49	9,31	9,49	22K	17
16/07/2026	-3,26%	-0,32	9,49	9,61	9,49	9,62	30K	17
15/07/2026	-0,30%	-0,03	9,81	9,85	9,71	9,95	29K	16
14/07/2026	1,44%	0,14	9,84	9,75	9,35	9,85	56K	29
13/07/2026	-3,00%	-0,30	9,70	9,83	9,60	9,83	94K	35
10/07/2026	4,82%	0,46	10,00	9,54	9,54	10,00	190K	88
09/07/2026	4,84%	0,44	9,54	9,15	9,15	9,54	79K	36
08/07/2026	1,34%	0,12	9,10	9,05	9,00	9,10	28K	15
07/07/2026	-1,10%	-0,10	8,98	9,21	8,98	9,21	36K	14
06/07/2026	-0,22%	-0,02	9,08	9,08	8,95	9,09	37K	38
03/07/2026	1,11%	0,10	9,10	9,05	9,05	9,10	35K	16
02/07/2026	1,69%	0,15	9,00	8,84	8,84	9,15	15K	10
01/07/2026	-2,21%	-0,20	8,85	9,00	8,85	9,00	60K	23
30/06/2026	-0,44%	-0,04	9,05	8,93	8,77	9,37	48K	21
29/06/2026	1,45%	0,13	9,09	8,91	8,89	9,09	13K	13
26/06/2026	1,59%	0,14	8,96	8,80	8,77	9,07	18K	14
25/06/2026	1,97%	0,17	8,82	8,92	8,82	8,93	22K	17
24/06/2026	-1,03%	-0,09	8,65	8,70	8,55	8,70	12K	14
23/06/2026	2,46%	0,21	8,74	8,53	8,51	8,74	23K	17
22/06/2026	0,24%	0,02	8,53	8,55	8,52	8,68	34K	24
19/06/2026	-0,82%	-0,07	8,51	8,51	8,41	8,60	64K	35
18/06/2026	-0,23%	-0,02	8,58	8,55	8,53	8,68	33K	23
17/06/2026	0,00%	0,00	8,60	8,81	8,60	8,81	33K	24
16/06/2026	-2,60%	-0,23	8,60	8,96	8,60	8,96	43K	32
15/06/2026	-1,34%	-0,12	8,83	8,99	8,75	9,00	60K	34
12/06/2026	0,22%	0,02	8,95	8,98	8,81	9,45	44K	21
11/06/2026	3,24%	0,28	8,93	8,57	8,55	8,93	43K	33
10/06/2026	-1,70%	-0,15	8,65	8,71	8,57	8,71	18K	14
09/06/2026	2,33%	0,20	8,80	8,77	8,71	8,80	29K	20
08/06/2026	-0,92%	-0,08	8,60	8,68	8,52	8,80	86K	39
05/06/2026	-1,92%	-0,17	8,68	8,87	8,60	8,88	62K	42
03/06/2026	-3,59%	-0,33	8,85	9,00	8,85	9,08	63K	46
02/06/2026	1,77%	0,16	9,18	9,09	9,02	9,18	74K	29
01/06/2026	-2,06%	-0,19	9,02	9,20	8,94	9,23	88K	42
29/05/2026	1,43%	0,13	9,21	9,08	8,91	9,21	87K	51
28/05/2026	0,00%	0,00	9,08	9,20	9,06	9,26	19K	15
27/05/2026	-0,98%	-0,09	9,08	9,21	9,08	9,22	33K	23
26/05/2026	0,00%	0,00	9,17	9,17	9,01	9,17	42K	24
25/05/2026	2,00%	0,18	9,17	9,05	9,00	9,17	68K	25
22/05/2026	-0,66%	-0,06	8,99	9,09	8,95	9,09	43K	28
21/05/2026	-2,69%	-0,25	9,05	9,15	9,00	9,20	47K	42
20/05/2026	4,49%	0,40	9,30	8,90	8,85	9,30	65K	27
19/05/2026	-1,22%	-0,11	8,90	9,10	8,83	9,10	69K	40
18/05/2026	-1,74%	-0,16	9,01	9,15	9,01	9,20	73K	43
15/05/2026	-1,40%	-0,13	9,17	9,25	9,05	9,25	74K	49
14/05/2026	0,87%	0,08	9,30	9,24	9,24	9,34	23K	19
13/05/2026	-3,05%	-0,29	9,22	9,46	9,11	9,46	156K	74
12/05/2026	-2,06%	-0,20	9,51	9,99	9,40	9,99	91K	55
11/05/2026	-2,90%	-0,29	9,71	10,05	9,71	10,05	87K	43
08/05/2026	2,67%	0,26	10,00	9,99	9,99	10,11	28K	13
07/05/2026	-4,23%	-0,43	9,74	10,02	9,74	10,03	100K	49
06/05/2026	2,42%	0,24	10,17	9,94	9,94	10,19	39K	18
05/05/2026	0,71%	0,07	9,93	9,86	9,68	9,93	23K	14
04/05/2026	-0,80%	-0,08	9,86	9,94	9,86	9,94	41K	21
30/04/2026	4,74%	0,45	9,94	9,70	9,70	9,95	56K	29
29/04/2026	-5,48%	-0,55	9,49	10,04	9,49	10,04	148K	76
28/04/2026	-3,37%	-0,35	10,04	10,33	10,03	10,33	132K	67
27/04/2026	-2,26%	-0,24	10,39	10,55	10,31	10,56	134K	40
24/04/2026	-0,37%	-0,04	10,63	10,66	10,54	10,79	233K	67
23/04/2026	0,38%	0,04	10,67	10,85	10,53	10,85	158K	43
22/04/2026	-3,01%	-0,33	10,63	10,96	10,61	11,50	317K	108
20/04/2026	-0,54%	-0,06	10,96	11,12	10,92	11,23	66K	27
17/04/2026	-1,43%	-0,16	11,02	11,18	11,02	11,40	97K	25
16/04/2026	-0,36%	-0,04	11,18	11,35	10,54	11,44	202K	71
15/04/2026	0,54%	0,06	11,22	10,94	10,94	11,50	136K	38
14/04/2026	0,36%	0,04	11,16	11,00	11,00	11,40	77K	29
13/04/2026	0,45%	0,05	11,12	10,85	10,83	11,14	141K	51
10/04/2026	1,75%	0,19	11,07	10,94	10,94	11,10	74K	39
09/04/2026	2,54%	0,27	10,88	10,70	10,58	10,93	83K	35
08/04/2026	4,53%	0,46	10,61	10,21	10,21	10,74	120K	59
07/04/2026	0,50%	0,05	10,15	10,02	9,94	10,18	81K	34
06/04/2026	-0,49%	-0,05	10,10	10,15	10,04	10,22	31K	20
02/04/2026	0,69%	0,07	10,15	9,68	9,68	10,15	217K	59
01/04/2026	2,02%	0,20	10,08	9,88	9,51	10,09	178K	54
31/03/2026	3,67%	0,35	9,88	9,53	9,53	9,93	138K	55
30/03/2026	2,03%	0,19	9,53	9,34	9,32	9,58	183K	27
27/03/2026	-1,27%	-0,12	9,34	9,47	9,34	9,50	183K	59
26/03/2026	-3,27%	-0,32	9,46	9,66	9,46	9,68	51K	24
25/03/2026	4,60%	0,43	9,78	9,38	9,38	9,78	47K	26
24/03/2026	-0,11%	-0,01	9,35	9,45	9,25	9,45	121K	47
23/03/2026	1,74%	0,16	9,36	9,27	9,20	9,51	45K	23
20/03/2026	-4,56%	-0,44	9,20	9,64	9,19	9,64	134K	60
19/03/2026	0,94%	0,09	9,64	9,40	9,25	9,64	60K	37
18/03/2026	-2,35%	-0,23	9,55	9,78	9,50	9,78	78K	47
17/03/2026	-	-	9,78	9,97	9,75	10,08	362K	123

Date,Open,High,Low,Close,Volume
25-Sep-26,9.75,9.83,9.70,9.83,22416
24-Sep-26,9.91,9.91,9.71,9.78,71648
23-Sep-26,10.11,10.12,9.89,9.90,60804
22-Sep-26,10.13,10.13,10.00,10.13,75467
21-Sep-26,9.83,10.14,9.83,10.07,166286
18-Sep-26,9.88,9.96,9.77,9.96,71720
17-Sep-26,9.91,10.03,9.81,9.98,87900
16-Sep-26,9.89,9.91,9.77,9.91,90990
15-Sep-26,9.65,9.83,9.65,9.77,43012
14-Sep-26,9.63,9.74,9.50,9.74,143109
11-Sep-26,9.85,9.85,9.50,9.50,134438
10-Sep-26,9.49,9.90,9.43,9.90,33160
09-Sep-26,9.72,9.72,9.64,9.64,69574
08-Sep-26,9.95,9.95,9.76,9.83,33430
04-Sep-26,9.65,9.86,9.53,9.86,55207
03-Sep-26,9.60,10.04,9.60,9.81,72237
02-Sep-26,9.31,9.83,9.31,9.76,125938
01-Sep-26,9.25,9.41,9.25,9.28,90635
31-Aug-26,9.00,9.14,8.97,9.13,35328
28-Aug-26,8.96,9.07,8.82,8.87,31300
27-Aug-26,8.85,9.03,8.85,8.88,27519
26-Aug-26,8.95,9.06,8.89,8.89,42943
25-Aug-26,8.52,8.90,8.52,8.90,53954
24-Aug-26,8.35,8.51,8.13,8.46,66916
21-Aug-26,8.07,8.32,8.07,8.30,54421
20-Aug-26,8.15,8.50,8.01,8.01,62872
19-Aug-26,8.11,8.37,8.11,8.16,50071
18-Aug-26,8.05,8.13,8.02,8.10,18573
17-Aug-26,8.12,8.20,7.99,8.02,147865
14-Aug-26,8.10,8.10,7.81,8.08,50830
13-Aug-26,8.22,8.22,8.08,8.16,44078
12-Aug-26,8.45,8.45,8.22,8.22,64638
11-Aug-26,8.68,8.79,8.42,8.55,71486
10-Aug-26,8.79,8.80,8.59,8.72,69730
07-Aug-26,9.35,9.35,8.72,8.79,150031
06-Aug-26,9.55,9.55,9.41,9.43,28426
05-Aug-26,9.69,9.72,9.55,9.56,44352
04-Aug-26,9.60,9.69,9.52,9.54,48998
03-Aug-26,9.45,9.66,9.45,9.57,31519
31-Jul-26,9.36,9.52,9.36,9.45,26505
30-Jul-26,9.24,9.43,9.24,9.41,34538
29-Jul-26,9.31,9.39,9.24,9.24,68825
28-Jul-26,9.45,9.83,9.45,9.56,36510
27-Jul-26,9.42,9.55,9.40,9.55,46261
24-Jul-26,9.40,9.40,9.25,9.32,26989
23-Jul-26,9.47,9.55,9.40,9.50,8525
22-Jul-26,9.35,9.50,9.35,9.50,43237
21-Jul-26,9.49,9.49,9.26,9.35,13082
20-Jul-26,9.27,9.49,9.27,9.49,18681
17-Jul-26,9.49,9.49,9.31,9.40,21663
16-Jul-26,9.61,9.62,9.49,9.49,29645
15-Jul-26,9.85,9.95,9.71,9.81,29340
14-Jul-26,9.75,9.85,9.35,9.84,56454
13-Jul-26,9.83,9.83,9.60,9.70,93799
10-Jul-26,9.54,10.00,9.54,10.00,189757
09-Jul-26,9.15,9.54,9.15,9.54,78934
08-Jul-26,9.05,9.10,9.00,9.10,28136
07-Jul-26,9.21,9.21,8.98,8.98,35791
06-Jul-26,9.08,9.09,8.95,9.08,37115
03-Jul-26,9.05,9.10,9.05,9.10,34520
02-Jul-26,8.84,9.15,8.84,9.00,15314
01-Jul-26,9.00,9.00,8.85,8.85,59646
30-Jun-26,8.93,9.37,8.77,9.05,48120
29-Jun-26,8.91,9.09,8.89,9.09,13392
26-Jun-26,8.80,9.07,8.77,8.96,17755
25-Jun-26,8.92,8.93,8.82,8.82,22258
24-Jun-26,8.70,8.70,8.55,8.65,12110
23-Jun-26,8.53,8.74,8.51,8.74,23267
22-Jun-26,8.55,8.68,8.52,8.53,34406
19-Jun-26,8.51,8.60,8.41,8.51,63698
18-Jun-26,8.55,8.68,8.53,8.58,33438
17-Jun-26,8.81,8.81,8.60,8.60,32971
16-Jun-26,8.96,8.96,8.60,8.60,43366
15-Jun-26,8.99,9.00,8.75,8.83,60218
12-Jun-26,8.98,9.45,8.81,8.95,44021
11-Jun-26,8.57,8.93,8.55,8.93,43185
10-Jun-26,8.71,8.71,8.57,8.65,18182
09-Jun-26,8.77,8.80,8.71,8.80,28901
08-Jun-26,8.68,8.80,8.52,8.60,86207
05-Jun-26,8.87,8.88,8.60,8.68,61949
03-Jun-26,9.00,9.08,8.85,8.85,63415
02-Jun-26,9.09,9.18,9.02,9.18,73733
01-Jun-26,9.20,9.23,8.94,9.02,88052
29-May-26,9.08,9.21,8.91,9.21,87314
28-May-26,9.20,9.26,9.06,9.08,19182
27-May-26,9.21,9.22,9.08,9.08,32891
26-May-26,9.17,9.17,9.01,9.17,41864
25-May-26,9.05,9.17,9.00,9.17,68230
22-May-26,9.09,9.09,8.95,8.99,43188
21-May-26,9.15,9.20,9.00,9.05,47359
20-May-26,8.90,9.30,8.85,9.30,65226
19-May-26,9.10,9.10,8.83,8.90,68782
18-May-26,9.15,9.20,9.01,9.01,73468
15-May-26,9.25,9.25,9.05,9.17,73724
14-May-26,9.24,9.34,9.24,9.30,23179
13-May-26,9.46,9.46,9.11,9.22,155869
12-May-26,9.99,9.99,9.40,9.51,90969
11-May-26,10.05,10.05,9.71,9.71,86941
08-May-26,9.99,10.11,9.99,10.00,28062
07-May-26,10.02,10.03,9.74,9.74,99528
06-May-26,9.94,10.19,9.94,10.17,39422
05-May-26,9.86,9.93,9.68,9.93,22503
04-May-26,9.94,9.94,9.86,9.86,40541
30-Apr-26,9.70,9.95,9.70,9.94,56186
29-Apr-26,10.04,10.04,9.49,9.49,148182
28-Apr-26,10.33,10.33,10.03,10.04,131841
27-Apr-26,10.55,10.56,10.31,10.39,134391
24-Apr-26,10.66,10.79,10.54,10.63,232844
23-Apr-26,10.85,10.85,10.53,10.67,158332
22-Apr-26,10.96,11.50,10.61,10.63,316509
20-Apr-26,11.12,11.23,10.92,10.96,66166
17-Apr-26,11.18,11.40,11.02,11.02,97349
16-Apr-26,11.35,11.44,10.54,11.18,201767
15-Apr-26,10.94,11.50,10.94,11.22,136150
14-Apr-26,11.00,11.40,11.00,11.16,76506
13-Apr-26,10.85,11.14,10.83,11.12,141252
10-Apr-26,10.94,11.10,10.94,11.07,74079
09-Apr-26,10.70,10.93,10.58,10.88,82645
08-Apr-26,10.21,10.74,10.21,10.61,120052
07-Apr-26,10.02,10.18,9.94,10.15,80702
06-Apr-26,10.15,10.22,10.04,10.10,31351
02-Apr-26,9.68,10.15,9.68,10.15,216788
01-Apr-26,9.88,10.09,9.51,10.08,178149
31-Mar-26,9.53,9.93,9.53,9.88,138431
30-Mar-26,9.34,9.58,9.32,9.53,182723
27-Mar-26,9.47,9.50,9.34,9.34,183265
26-Mar-26,9.66,9.68,9.46,9.46,50547
25-Mar-26,9.38,9.78,9.38,9.78,46526
24-Mar-26,9.45,9.45,9.25,9.35,120579
23-Mar-26,9.27,9.51,9.20,9.36,45253
20-Mar-26,9.64,9.64,9.19,9.20,134079
19-Mar-26,9.40,9.64,9.25,9.64,60073
18-Mar-26,9.78,9.78,9.50,9.55,78369
17-Mar-26,9.97,10.08,9.75,9.78,362076

*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: ENGI4