ENGI11F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	64.150	65.950	63.450	65.000	65.000	9,751
2026-10-06	62.950	65.000	62.850	64.590	64.590	13,469
2026-10-05	56.880	66.660	56.800	63.400	63.400	32,718
2026-10-02	55.700	55.700	55.700	55.700	55.700	7,969
2026-10-01	52.330	53.470	52.180	53.200	53.200	6,414
2026-09-30	52.840	52.840	52.840	52.840	52.840	0
2026-09-28	51.290	51.470	50.490	50.880	50.880	7,772
2026-09-25	51.680	51.680	51.680	51.680	51.680	4,451
2026-09-24	52.390	52.390	51.140	51.290	51.290	5,888
2026-09-23	52.910	53.320	52.020	52.020	52.020	7,107
2026-09-22	52.500	53.320	52.300	52.960	52.960	6,179
2026-09-21	52.600	53.160	52.000	52.800	52.800	6,084
2026-09-18	52.000	52.000	52.000	52.000	52.000	5,769
2026-09-17	52.000	52.630	51.430	52.000	52.000	6,682
2026-09-16	51.500	52.060	51.120	52.050	52.050	6,224
2026-09-15	51.360	51.850	50.980	51.600	51.600	5,872
2026-09-14	50.570	51.580	49.890	51.580	51.580	9,659
2026-09-11	51.550	51.550	51.550	51.550	51.550	5,522
2026-09-10	50.130	51.890	49.970	51.890	51.890	7,242
2026-09-09	51.790	51.790	50.390	50.390	50.390	5,944
2026-09-08	51.320	52.340	51.160	51.800	51.800	8,927
2026-09-04	51.580	51.580	51.580	51.580	51.580	7,465
2026-09-03	51.360	52.710	51.220	51.340	51.340	7,977
2026-09-02	48.840	51.540	48.830	51.070	51.070	9,937
2026-09-01	48.340	49.630	47.930	48.700	48.700	7,075
2026-08-31	47.800	48.280	47.370	48.050	48.050	8,477
2026-08-28	47.340	47.340	47.340	47.340	47.340	5,961
2026-08-27	47.500	47.720	46.110	47.220	47.220	5,760
2026-08-26	47.020	48.190	46.970	47.450	47.450	5,939
2026-08-25	45.630	47.520	45.520	46.900	46.900	9,165
2026-08-24	44.460	46.070	44.250	45.500	45.500	8,998
2026-08-21	44.800	44.800	44.800	44.800	44.800	6,212
2026-08-20	43.980	46.140	43.440	43.440	43.440	7,984
2026-08-19	44.010	45.050	43.710	44.310	44.310	11,025
2026-08-18	43.640	44.110	43.310	43.570	43.570	6,646
2026-08-17	43.770	44.230	43.400	43.970	43.970	7,514
2026-08-14	43.640	43.640	43.640	43.640	43.640	7,752
2026-08-13	44.440	44.630	43.480	43.900	43.900	7,871
2026-08-12	45.480	45.480	44.110	44.300	44.300	7,875
2026-08-11	46.410	46.800	45.500	45.670	45.670	8,536
2026-08-10	47.220	47.220	45.850	46.310	46.310	7,602
2026-08-07	47.310	47.310	47.310	47.310	47.310	11,223
2026-08-06	50.060	50.240	49.270	49.490	49.490	7,636
2026-08-05	50.310	51.310	50.150	50.150	50.150	6,634
2026-08-04	50.670	51.330	49.950	50.380	50.380	6,499
2026-08-03	50.170	50.940	49.580	50.120	50.120	7,061
2026-07-31	50.180	50.180	50.180	50.180	50.180	4,240
2026-07-30	48.600	49.630	48.600	49.300	49.300	3,729
2026-07-29	49.910	50.110	48.420	48.420	48.420	5,904
2026-07-28	49.930	51.430	49.680	50.000	50.000	15,698
2026-07-27	49.120	49.890	49.120	49.650	49.650	3,597
2026-07-24	48.720	48.720	48.720	48.720	48.720	3,583
2026-07-23	49.720	50.210	49.470	50.150	50.150	7,544
2026-07-22	49.100	50.460	48.820	50.460	50.460	5,394
2026-07-21	49.130	49.530	48.630	48.810	48.810	4,814
2026-07-20	49.640	49.640	49.090	49.400	49.400	7,181
2026-07-17	49.430	49.430	49.430	49.430	49.430	6,117
2026-07-16	50.910	50.910	49.800	50.200	50.200	4,982
2026-07-15	51.400	51.460	50.680	50.810	50.810	11,911
2026-07-14	51.010	51.980	50.980	51.450	51.450	5,037

Page 1 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.