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
13/03/2026	-3,49%	-0,36	9,96	10,36	9,95	10,36	116K	44
12/03/2026	-1,24%	-0,13	10,32	10,11	10,10	10,32	411K	79
11/03/2026	0,19%	0,02	10,45	10,43	10,34	10,60	63K	23
10/03/2026	2,25%	0,23	10,43	10,26	10,16	10,55	63K	33
09/03/2026	2,82%	0,28	10,20	10,01	9,79	10,22	101K	49
06/03/2026	-0,80%	-0,08	9,92	10,04	9,71	10,10	91K	42
05/03/2026	-2,91%	-0,30	10,00	10,20	10,00	10,25	51K	29

04/03/2026	4,25%	0,42	10,30	9,91	9,91	10,30	109K	61
03/03/2026	-3,61%	-0,37	9,88	10,15	9,65	10,15	232K	88
02/03/2026	-0,49%	-0,05	10,25	10,24	10,02	10,29	53K	34
27/02/2026	-2,74%	-0,29	10,30	10,60	10,30	10,60	113K	50
26/02/2026	2,02%	0,21	10,59	10,46	10,34	11,00	92K	39
25/02/2026	0,29%	0,03	10,38	10,49	10,04	10,50	86K	41
24/02/2026	1,07%	0,11	10,35	10,42	10,33	10,48	21K	14
23/02/2026	1,69%	0,17	10,24	10,11	10,00	10,26	58K	30
20/02/2026	1,51%	0,15	10,07	9,71	9,71	10,13	190K	50
19/02/2026	2,37%	0,23	9,92	9,59	9,50	9,96	56K	34
18/02/2026	-0,41%	-0,04	9,69	9,79	9,61	9,88	74K	34
13/02/2026	-2,70%	-0,27	9,73	9,68	9,54	9,89	79K	47
12/02/2026	0,40%	0,04	10,00	10,00	9,72	10,00	97K	45
11/02/2026	2,57%	0,25	9,96	9,92	9,69	10,00	115K	39
10/02/2026	0,83%	0,08	9,71	9,63	9,54	9,74	27K	22
09/02/2026	0,94%	0,09	9,63	9,30	9,30	9,72	52K	34
06/02/2026	0,63%	0,06	9,54	9,45	9,27	9,61	47K	36
05/02/2026	1,94%	0,18	9,48	9,42	9,39	9,67	38K	30
04/02/2026	-4,02%	-0,39	9,30	9,73	9,26	9,80	96K	67
03/02/2026	2,11%	0,20	9,69	9,49	9,49	9,82	49K	28
02/02/2026	-0,73%	-0,07	9,49	9,59	9,48	9,59	87K	44
30/01/2026	-2,65%	-0,26	9,56	9,76	9,48	9,76	84K	48
29/01/2026	-1,80%	-0,18	9,82	9,99	9,43	9,99	103K	63
28/01/2026	-0,30%	-0,03	10,00	10,03	9,88	10,09	129K	45
27/01/2026	3,30%	0,32	10,03	9,71	9,71	10,03	86K	32
26/01/2026	1,46%	0,14	9,71	9,67	9,50	9,73	165K	51
23/01/2026	3,80%	0,35	9,57	9,22	9,13	9,74	89K	59
22/01/2026	3,13%	0,28	9,22	8,93	8,93	9,45	279K	131
21/01/2026	3,59%	0,31	8,94	8,75	8,65	8,94	590K	262
20/01/2026	-0,12%	-0,01	8,63	8,64	8,55	8,70	347K	144
19/01/2026	0,12%	0,01	8,64	8,55	8,55	8,66	20K	18
16/01/2026	-0,35%	-0,03	8,63	8,66	8,58	8,66	40K	34
15/01/2026	1,29%	0,11	8,66	8,68	8,58	8,68	26K	21
14/01/2026	-1,16%	-0,10	8,55	8,65	8,55	8,68	202K	106
13/01/2026	-1,14%	-0,10	8,65	8,75	8,59	8,75	140K	76
12/01/2026	0,34%	0,03	8,75	8,72	8,60	8,75	120K	52
09/01/2026	0,11%	0,01	8,72	8,73	8,63	8,78	27K	26
08/01/2026	1,16%	0,10	8,71	8,63	8,62	8,76	85K	45
07/01/2026	-2,27%	-0,20	8,61	8,74	8,56	8,74	227K	124
06/01/2026	0,80%	0,07	8,81	8,74	8,72	8,89	197K	91
05/01/2026	1,04%	0,09	8,74	8,69	8,61	8,77	104K	56
02/01/2026	-0,35%	-0,03	8,65	8,79	8,65	8,88	90K	59
30/12/2025	0,35%	0,03	8,68	8,65	8,63	8,71	120K	65
29/12/2025	-0,12%	-0,01	8,65	8,77	8,56	8,79	144K	91
26/12/2025	-0,35%	-0,03	8,66	8,60	8,60	8,81	32K	21
23/12/2025	1,88%	0,16	8,69	8,64	8,49	8,70	69K	49
22/12/2025	-4,05%	-0,36	8,53	8,86	8,49	8,86	322K	186
19/12/2025	2,07%	0,18	8,89	8,80	8,63	8,93	52K	43
18/12/2025	0,93%	0,08	8,71	8,53	8,52	8,79	39K	31
17/12/2025	-2,04%	-0,18	8,63	8,81	8,54	8,85	250K	138
16/12/2025	-1,45%	-0,13	8,81	8,94	8,80	9,14	135K	84
15/12/2025	-0,11%	-0,01	8,94	9,02	8,90	9,09	130K	98
12/12/2025	0,79%	0,07	8,95	8,90	8,87	8,99	82K	50
11/12/2025	1,49%	0,13	8,88	8,75	8,69	8,90	92K	52
10/12/2025	0,00%	0,00	8,75	8,75	8,66	8,79	55K	47
09/12/2025	0,23%	0,02	8,75	8,78	8,55	8,78	152K	87
08/12/2025	-1,24%	-0,11	8,73	8,84	8,60	8,99	227K	144
05/12/2025	-4,74%	-0,44	8,84	9,35	8,84	9,40	175K	109
04/12/2025	3,34%	0,30	9,28	8,99	8,99	9,28	138K	80
03/12/2025	-0,11%	-0,01	8,98	8,96	8,80	9,04	446K	191
02/12/2025	1,24%	0,11	8,99	8,84	8,84	8,99	114K	57
01/12/2025	-1,88%	-0,17	8,88	9,05	8,82	9,05	143K	106
28/11/2025	-10,40%	-1,05	9,05	9,77	8,79	9,77	315K	187
27/11/2025	-3,26%	-0,34	10,10	10,12	10,06	10,30	196K	99
26/11/2025	5,45%	0,54	10,44	10,17	9,99	10,44	176K	79
25/11/2025	0,00%	0,00	9,90	9,91	9,89	10,40	718K	267
24/11/2025	0,81%	0,08	9,90	9,83	9,82	10,20	164K	90
21/11/2025	0,51%	0,05	9,82	10,16	9,70	10,79	599K	293
19/11/2025	-1,41%	-0,14	9,77	9,95	9,77	10,06	33K	23
18/11/2025	0,20%	0,02	9,91	9,93	9,84	10,34	33K	15
17/11/2025	-0,10%	-0,01	9,89	9,98	9,78	9,98	18K	12
14/11/2025	0,92%	0,09	9,90	9,86	9,76	10,03	31K	20
13/11/2025	-2,19%	-0,22	9,81	10,34	9,50	10,34	198K	86
12/11/2025	0,20%	0,02	10,03	10,02	10,02	10,37	35K	18
11/11/2025	3,20%	0,31	10,01	9,66	9,66	10,06	47K	29
10/11/2025	2,32%	0,22	9,70	9,43	9,43	9,71	51K	28
07/11/2025	-3,17%	-0,31	9,48	9,79	9,48	9,89	120K	51
06/11/2025	-0,91%	-0,09	9,79	9,88	9,72	10,00	130K	34
05/11/2025	6,47%	0,60	9,88	9,48	9,48	9,88	74K	30
04/11/2025	-1,28%	-0,12	9,28	9,23	9,23	9,40	7K	8
03/11/2025	0,00%	0,00	9,40	9,36	9,22	9,48	38K	21
31/10/2025	0,00%	0,00	9,40	9,40	9,21	9,52	57K	37
30/10/2025	0,21%	0,02	9,40	9,48	9,24	9,51	29K	20
29/10/2025	4,92%	0,44	9,38	8,95	8,95	9,39	81K	35
28/10/2025	-4,08%	-0,38	8,94	9,34	8,94	9,45	168K	58
27/10/2025	-0,21%	-0,02	9,32	9,33	9,32	9,50	160K	57
24/10/2025	0,97%	0,09	9,34	9,34	9,32	9,40	18K	13
23/10/2025	0,54%	0,05	9,25	9,25	9,24	9,25	15K	10
22/10/2025	0,22%	0,02	9,20	9,20	9,08	9,20	58K	24
21/10/2025	0,99%	0,09	9,18	9,00	9,00	9,20	16K	12
20/10/2025	-1,20%	-0,11	9,09	9,20	9,01	9,20	78K	40
17/10/2025	2,34%	0,21	9,20	8,99	8,97	9,20	83K	44
16/10/2025	0,33%	0,03	8,99	8,99	8,97	8,99	38K	18
15/10/2025	1,01%	0,09	8,96	8,82	8,81	9,00	146K	63
14/10/2025	-1,55%	-0,14	8,87	9,01	8,87	9,04	67K	29
13/10/2025	0,78%	0,07	9,01	9,00	8,98	9,02	16K	13
10/10/2025	0,45%	0,04	8,94	8,89	8,87	9,01	103K	48
09/10/2025	0,11%	0,01	8,90	8,94	8,90	9,00	30K	23
08/10/2025	0,11%	0,01	8,89	8,87	8,87	9,00	25K	20
07/10/2025	-0,67%	-0,06	8,88	8,94	8,88	9,18	73K	41
06/10/2025	-2,93%	-0,27	8,94	9,21	8,94	9,21	54K	38
03/10/2025	0,33%	0,03	9,21	9,11	9,09	9,29	28K	19
02/10/2025	-1,29%	-0,12	9,18	9,30	9,17	9,40	84K	41
01/10/2025	-0,21%	-0,02	9,30	9,68	9,24	9,68	69K	34
30/09/2025	0,87%	0,08	9,32	9,48	9,27	9,49	9K	8
29/09/2025	-0,65%	-0,06	9,24	9,22	9,20	9,40	22K	19
26/09/2025	-0,43%	-0,04	9,30	9,35	9,15	9,35	125K	47
25/09/2025	3,09%	0,28	9,34	9,08	9,08	9,43	21K	14
24/09/2025	0,33%	0,03	9,06	9,14	9,06	9,29	29K	18
23/09/2025	1,12%	0,10	9,03	8,92	8,92	9,21	36K	15
22/09/2025	-2,93%	-0,27	8,93	9,30	8,93	9,49	73K	33
19/09/2025	1,66%	0,15	9,20	9,06	9,00	9,20	76K	34
18/09/2025	1,34%	0,12	9,05	8,99	8,96	9,08	49K	33
17/09/2025	0,34%	0,03	8,93	8,89	8,83	8,97	63K	30
16/09/2025	0,91%	0,08	8,90	8,95	8,71	8,95	220K	76
15/09/2025	0,57%	0,05	8,82	8,76	8,70	8,87	57K	32
12/09/2025	0,46%	0,04	8,77	8,75	8,75	9,02	84K	40
11/09/2025	0,81%	0,07	8,73	8,79	8,73	9,01	59K	34
10/09/2025	-2,48%	-0,22	8,66	8,90	8,66	9,05	42K	33
09/09/2025	-1,33%	-0,12	8,88	9,00	8,80	9,00	32K	18
08/09/2025	0,33%	0,03	9,00	8,98	8,84	9,02	23K	17
05/09/2025	3,34%	0,29	8,97	8,91	8,91	9,19	117K	72
04/09/2025	1,76%	0,15	8,68	8,59	8,59	8,85	73K	41
03/09/2025	-4,48%	-0,40	8,53	8,95	8,50	8,95	118K	80
02/09/2025	0,34%	0,03	8,93	8,95	8,90	8,95	9K	10
01/09/2025	-0,22%	-0,02	8,90	8,96	8,87	8,96	7K	6
29/08/2025	-	-	8,92	8,94	8,79	8,94	18K	15

Date,Open,High,Low,Close,Volume
13-Mar-26,10.36,10.36,9.95,9.96,115910
12-Mar-26,10.11,10.32,10.10,10.32,410537
11-Mar-26,10.43,10.60,10.34,10.45,62795
10-Mar-26,10.26,10.55,10.16,10.43,63386
09-Mar-26,10.01,10.22,9.79,10.20,100789
06-Mar-26,10.04,10.10,9.71,9.92,90625
05-Mar-26,10.20,10.25,10.00,10.00,51246
04-Mar-26,9.91,10.30,9.91,10.30,108847
03-Mar-26,10.15,10.15,9.65,9.88,232111
02-Mar-26,10.24,10.29,10.02,10.25,52877
27-Feb-26,10.60,10.60,10.30,10.30,112756
26-Feb-26,10.46,11.00,10.34,10.59,92183
25-Feb-26,10.49,10.50,10.04,10.38,85632
24-Feb-26,10.42,10.48,10.33,10.35,20824
23-Feb-26,10.11,10.26,10.00,10.24,57579
20-Feb-26,9.71,10.13,9.71,10.07,190339
19-Feb-26,9.59,9.96,9.50,9.92,55696
18-Feb-26,9.79,9.88,9.61,9.69,74057
13-Feb-26,9.68,9.89,9.54,9.73,78747
12-Feb-26,10.00,10.00,9.72,10.00,96698
11-Feb-26,9.92,10.00,9.69,9.96,115172
10-Feb-26,9.63,9.74,9.54,9.71,27038
09-Feb-26,9.30,9.72,9.30,9.63,51767
06-Feb-26,9.45,9.61,9.27,9.54,47003
05-Feb-26,9.42,9.67,9.39,9.48,38156
04-Feb-26,9.73,9.80,9.26,9.30,96467
03-Feb-26,9.49,9.82,9.49,9.69,48547
02-Feb-26,9.59,9.59,9.48,9.49,86737
30-Jan-26,9.76,9.76,9.48,9.56,84202
29-Jan-26,9.99,9.99,9.43,9.82,103116
28-Jan-26,10.03,10.09,9.88,10.00,129314
27-Jan-26,9.71,10.03,9.71,10.03,86138
26-Jan-26,9.67,9.73,9.50,9.71,164597
23-Jan-26,9.22,9.74,9.13,9.57,89173
22-Jan-26,8.93,9.45,8.93,9.22,279480
21-Jan-26,8.75,8.94,8.65,8.94,589551
20-Jan-26,8.64,8.70,8.55,8.63,347088
19-Jan-26,8.55,8.66,8.55,8.64,19789
16-Jan-26,8.66,8.66,8.58,8.63,39675
15-Jan-26,8.68,8.68,8.58,8.66,25996
14-Jan-26,8.65,8.68,8.55,8.55,201806
13-Jan-26,8.75,8.75,8.59,8.65,139611
12-Jan-26,8.72,8.75,8.60,8.75,120024
09-Jan-26,8.73,8.78,8.63,8.72,26929
08-Jan-26,8.63,8.76,8.62,8.71,85221
07-Jan-26,8.74,8.74,8.56,8.61,226772
06-Jan-26,8.74,8.89,8.72,8.81,196702
05-Jan-26,8.69,8.77,8.61,8.74,103569
02-Jan-26,8.79,8.88,8.65,8.65,89772
30-Dec-25,8.65,8.71,8.63,8.68,119599
29-Dec-25,8.77,8.79,8.56,8.65,144388
26-Dec-25,8.60,8.81,8.60,8.66,32227
23-Dec-25,8.64,8.70,8.49,8.69,69087
22-Dec-25,8.86,8.86,8.49,8.53,321988
19-Dec-25,8.80,8.93,8.63,8.89,52144
18-Dec-25,8.53,8.79,8.52,8.71,39204
17-Dec-25,8.81,8.85,8.54,8.63,250109
16-Dec-25,8.94,9.14,8.80,8.81,134655
15-Dec-25,9.02,9.09,8.90,8.94,130435
12-Dec-25,8.90,8.99,8.87,8.95,82289
11-Dec-25,8.75,8.90,8.69,8.88,91697
10-Dec-25,8.75,8.79,8.66,8.75,55019
09-Dec-25,8.78,8.78,8.55,8.75,152273
08-Dec-25,8.84,8.99,8.60,8.73,227160
05-Dec-25,9.35,9.40,8.84,8.84,174524
04-Dec-25,8.99,9.28,8.99,9.28,138295
03-Dec-25,8.96,9.04,8.80,8.98,445671
02-Dec-25,8.84,8.99,8.84,8.99,114126
01-Dec-25,9.05,9.05,8.82,8.88,142709
28-Nov-25,9.77,9.77,8.79,9.05,314666
27-Nov-25,10.12,10.30,10.06,10.10,195653
26-Nov-25,10.17,10.44,9.99,10.44,176125
25-Nov-25,9.91,10.40,9.89,9.90,718366
24-Nov-25,9.83,10.20,9.82,9.90,163532
21-Nov-25,10.16,10.79,9.70,9.82,599398
19-Nov-25,9.95,10.06,9.77,9.77,32554
18-Nov-25,9.93,10.34,9.84,9.91,32622
17-Nov-25,9.98,9.98,9.78,9.89,17742
14-Nov-25,9.86,10.03,9.76,9.90,30630
13-Nov-25,10.34,10.34,9.50,9.81,197947
12-Nov-25,10.02,10.37,10.02,10.03,35393
11-Nov-25,9.66,10.06,9.66,10.01,46543
10-Nov-25,9.43,9.71,9.43,9.70,50975
07-Nov-25,9.79,9.89,9.48,9.48,119538
06-Nov-25,9.88,10.00,9.72,9.79,130411
05-Nov-25,9.48,9.88,9.48,9.88,73552
04-Nov-25,9.23,9.40,9.23,9.28,7474
03-Nov-25,9.36,9.48,9.22,9.40,38313
31-Oct-25,9.40,9.52,9.21,9.40,56585
30-Oct-25,9.48,9.51,9.24,9.40,28943
29-Oct-25,8.95,9.39,8.95,9.38,81327
28-Oct-25,9.34,9.45,8.94,8.94,168138
27-Oct-25,9.33,9.50,9.32,9.32,159571
24-Oct-25,9.34,9.40,9.32,9.34,17758
23-Oct-25,9.25,9.25,9.24,9.25,14798
22-Oct-25,9.20,9.20,9.08,9.20,58243
21-Oct-25,9.00,9.20,9.00,9.18,16400
20-Oct-25,9.20,9.20,9.01,9.09,77652
17-Oct-25,8.99,9.20,8.97,9.20,83036
16-Oct-25,8.99,8.99,8.97,8.99,37738
15-Oct-25,8.82,9.00,8.81,8.96,146071
14-Oct-25,9.01,9.04,8.87,8.87,66801
13-Oct-25,9.00,9.02,8.98,9.01,16204
10-Oct-25,8.89,9.01,8.87,8.94,102704
09-Oct-25,8.94,9.00,8.90,8.90,30459
08-Oct-25,8.87,9.00,8.87,8.89,24951
07-Oct-25,8.94,9.18,8.88,8.88,73226
06-Oct-25,9.21,9.21,8.94,8.94,54416
03-Oct-25,9.11,9.29,9.09,9.21,27533
02-Oct-25,9.30,9.40,9.17,9.18,83694
01-Oct-25,9.68,9.68,9.24,9.30,68839
30-Sep-25,9.48,9.49,9.27,9.32,9424
29-Sep-25,9.22,9.40,9.20,9.24,22377
26-Sep-25,9.35,9.35,9.15,9.30,124954
25-Sep-25,9.08,9.43,9.08,9.34,21233
24-Sep-25,9.14,9.29,9.06,9.06,28542
23-Sep-25,8.92,9.21,8.92,9.03,36373
22-Sep-25,9.30,9.49,8.93,8.93,72502
19-Sep-25,9.06,9.20,9.00,9.20,76449
18-Sep-25,8.99,9.08,8.96,9.05,48637
17-Sep-25,8.89,8.97,8.83,8.93,63242
16-Sep-25,8.95,8.95,8.71,8.90,220494
15-Sep-25,8.76,8.87,8.70,8.82,57093
12-Sep-25,8.75,9.02,8.75,8.77,84349
11-Sep-25,8.79,9.01,8.73,8.73,59317
10-Sep-25,8.90,9.05,8.66,8.66,41793
09-Sep-25,9.00,9.00,8.80,8.88,31870
08-Sep-25,8.98,9.02,8.84,9.00,23331
05-Sep-25,8.91,9.19,8.91,8.97,117404
04-Sep-25,8.59,8.85,8.59,8.68,73356
03-Sep-25,8.95,8.95,8.50,8.53,118488
02-Sep-25,8.95,8.95,8.90,8.93,8919
01-Sep-25,8.96,8.96,8.87,8.90,7139
29-Aug-25,8.94,8.94,8.79,8.92,17738

*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