ENGI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	52.020	52.390	50.590	51.250	51.250	5,227
2026-07-10	52.390	52.390	52.390	52.390	52.390	6,909
2026-07-09	48.940	50.370	48.650	49.740	49.740	8,702
2026-07-08	48.550	48.760	48.010	48.420	48.420	4,188
2026-07-07	47.770	49.220	47.770	48.600	48.600	6,847
2026-07-06	48.400	48.400	47.600	48.350	48.350	6,149
2026-07-03	48.400	48.400	48.400	48.400	48.400	4,472
2026-07-02	47.660	48.490	47.620	48.400	48.400	5,611
2026-07-01	47.550	47.870	47.010	47.870	47.870	6,579
2026-06-30	47.930	48.280	47.130	47.800	47.800	6,607
2026-06-29	47.390	48.130	47.220	48.100	48.100	5,458
2026-06-26	47.700	47.700	47.700	47.700	47.700	5,352
2026-06-25	46.120	47.870	46.120	47.100	47.100	8,235
2026-06-24	46.400	46.580	45.660	46.580	46.580	7,262
2026-06-23	45.790	46.720	45.440	46.260	46.260	19,554
2026-06-22	45.690	46.340	45.380	46.300	46.300	7,524
2026-06-19	45.300	45.300	45.300	45.300	45.300	9,550
2026-06-18	45.630	46.260	45.520	45.610	45.610	6,043
2026-06-17	46.630	47.130	45.530	45.530	45.530	6,976
2026-06-16	46.870	46.940	45.950	45.990	45.990	7,801
2026-06-15	47.650	48.710	46.610	46.770	46.770	8,388
2026-06-12	46.670	47.590	46.400	47.050	47.050	5,897
2026-06-11	46.010	47.560	45.400	47.560	47.560	6,668
2026-06-10	46.680	46.950	45.850	45.850	45.850	7,630
2026-06-09	46.220	46.990	46.220	46.640	46.640	5,677
2026-06-08	46.500	47.000	45.790	46.220	46.220	7,941
2026-06-05	46.600	46.600	46.600	46.600	46.600	6,419
2026-06-03	46.950	46.950	46.950	46.950	46.950	7,873
2026-06-02	48.090	48.760	47.950	48.600	48.600	9,199
2026-06-01	48.760	48.760	47.380	47.600	47.600	7,335
2026-05-29	48.290	48.290	48.290	48.290	48.290	7,977
2026-05-28	48.550	49.060	48.170	48.400	48.400	8,717
2026-05-27	48.910	49.240	48.130	48.700	48.700	10,951
2026-05-26	48.570	48.850	48.030	48.740	48.740	8,872
2026-05-25	48.120	49.140	48.120	49.140	49.140	6,255
2026-05-22	47.980	47.980	47.980	47.980	47.980	5,609
2026-05-21	48.600	49.510	47.910	48.470	48.470	8,165
2026-05-20	47.650	49.560	47.640	48.780	48.780	8,398
2026-05-19	47.990	48.270	47.200	47.490	47.490	9,381
2026-05-18	48.000	48.930	48.000	48.320	48.320	9,054
2026-05-15	48.550	48.550	48.550	48.550	48.550	7,200
2026-05-14	49.330	49.750	49.010	49.200	49.200	8,580
2026-05-13	50.420	50.510	48.450	49.100	49.100	10,271
2026-05-12	51.000	51.790	49.650	51.500	51.500	10,296
2026-05-11	52.450	53.060	51.500	52.090	52.090	7,450
2026-05-08	52.720	52.720	52.720	52.720	52.720	6,803
2026-05-07	53.930	54.040	51.860	52.320	52.320	10,199
2026-05-06	53.250	54.210	53.130	54.000	54.000	7,566
2026-05-05	52.900	53.280	52.050	53.170	53.170	7,669
2026-05-04	52.910	53.340	52.300	52.840	52.840	8,577
2026-04-30	52.900	52.900	52.900	52.900	52.900	9,982
2026-04-29	53.760	53.770	51.580	51.820	51.820	9,242
2026-04-28	54.290	54.290	53.060	53.330	53.330	7,470
2026-04-27	55.110	55.530	54.150	54.150	54.150	7,663
2026-04-24	55.110	55.110	55.110	55.110	55.110	5,698
2026-04-23	55.890	56.300	55.250	55.790	55.790	5,932
2026-04-22	57.330	57.500	55.690	56.000	56.000	7,473
2026-04-20	57.760	57.760	57.760	57.760	57.760	6,664
2026-04-17	57.700	57.700	57.700	57.700	57.700	7,954
2026-04-16	58.160	58.630	57.390	57.600	57.600	6,911

← NewerPage 2 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.