ENGI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	58.690	58.690	57.820	58.300	58.300	12,283
2026-04-14	57.790	58.660	57.410	57.970	57.970	6,960
2026-04-13	57.010	57.980	56.760	57.980	57.980	9,250
2026-04-10	57.500	57.500	57.500	57.500	57.500	6,154
2026-04-09	55.700	57.390	55.030	56.700	56.700	7,317
2026-04-08	54.060	57.450	54.050	55.510	55.510	8,570
2026-04-07	52.500	54.000	52.380	54.000	54.000	6,709
2026-04-06	53.120	53.550	52.400	52.800	52.800	5,938
2026-04-02	53.370	53.370	53.370	53.370	53.370	7,287
2026-04-01	52.490	53.300	52.320	53.150	53.150	6,258
2026-03-31	50.690	52.560	50.690	52.500	52.500	7,802
2026-03-30	50.120	50.580	49.500	50.510	50.510	7,175
2026-03-27	49.700	49.700	49.700	49.700	49.700	5,773
2026-03-26	51.490	51.490	50.280	50.300	50.300	6,494
2026-03-25	50.360	51.800	50.360	51.800	51.800	6,371
2026-03-24	50.160	50.870	49.250	50.180	50.180	8,599
2026-03-23	49.760	50.950	49.010	50.130	50.130	9,930
2026-03-20	49.000	49.000	49.000	49.000	49.000	10,491
2026-03-19	50.000	51.120	49.200	51.120	51.120	17,811
2026-03-18	51.500	51.580	50.350	50.850	50.850	10,693
2026-03-17	52.980	53.520	51.280	51.670	51.670	7,709
2026-03-16	53.010	53.590	52.390	52.930	52.930	7,912
2026-03-13	51.970	51.970	51.970	51.970	51.970	10,384
2026-03-12	51.680	53.540	51.400	53.060	53.060	9,177
2026-03-11	54.300	55.090	53.840	54.400	54.400	9,051
2026-03-10	54.120	55.150	53.050	54.320	54.320	8,323
2026-03-09	52.860	53.850	51.930	53.300	53.300	8,646
2026-03-06	53.280	53.280	53.280	53.280	53.280	9,445
2026-03-05	54.010	54.020	52.480	52.660	52.660	9,297
2026-03-04	52.860	54.340	52.730	54.010	54.010	9,202
2026-03-03	52.990	53.010	50.830	52.220	52.220	13,848
2026-03-02	53.490	53.980	52.600	53.130	53.130	9,010
2026-02-27	54.100	54.100	54.100	54.100	54.100	12,422
2026-02-26	54.650	55.620	54.190	55.250	55.250	10,790
2026-02-25	54.440	54.980	53.830	54.140	54.140	11,112
2026-02-24	54.350	54.740	53.530	54.180	54.180	11,091
2026-02-23	53.210	54.120	52.690	53.270	53.270	14,819
2026-02-20	53.110	53.110	53.110	53.110	53.110	7,397
2026-02-19	51.460	52.810	51.450	52.390	52.390	8,293
2026-02-18	51.620	52.120	51.030	51.100	51.100	4,906
2026-02-13	51.850	51.850	51.850	51.850	51.850	8,412
2026-02-12	52.040	52.220	51.510	51.600	51.600	9,141
2026-02-11	52.000	52.900	51.710	52.310	52.310	13,061
2026-02-10	51.090	51.530	50.750	51.490	51.490	10,324
2026-02-09	50.560	51.550	50.560	51.520	51.520	10,971
2026-02-06	50.260	50.260	50.260	50.260	50.260	9,572
2026-02-05	50.490	51.190	49.830	50.280	50.280	10,895
2026-02-04	51.660	52.000	49.630	52.000	52.000	10,519
2026-02-03	51.070	52.400	51.070	51.930	51.930	10,659
2026-02-02	51.430	53.980	50.430	50.960	50.960	8,986
2026-01-30	51.430	52.710	50.850	51.000	51.000	2,992
2026-01-29	53.390	53.390	50.940	51.740	51.740	9,814
2026-01-28	53.700	53.990	52.570	53.300	53.300	9,670
2026-01-27	51.600	53.600	51.600	53.600	53.600	9,969
2026-01-26	52.390	52.400	50.950	51.970	51.970	8,825
2026-01-23	52.060	52.060	52.060	52.060	52.060	7,596
2026-01-22	48.710	51.300	48.710	50.660	50.660	11,906
2026-01-21	47.720	49.130	47.690	49.130	49.130	8,549
2026-01-20	46.510	47.400	46.160	47.400	47.400	7,177
2026-01-19	46.420	47.020	46.410	46.870	46.870	5,492

← NewerPage 3 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.