ENGI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	46.670	46.670	46.670	46.670	46.670	8,021
2026-01-15	47.010	47.220	46.590	46.950	46.950	5,551
2026-01-14	47.280	47.290	46.370	47.170	47.170	7,449
2026-01-13	47.560	47.560	46.560	46.950	46.950	6,555
2026-01-12	47.610	47.780	46.860	47.780	47.780	7,242
2026-01-09	47.900	47.900	47.900	47.900	47.900	16,427
2026-01-08	46.770	47.730	46.770	47.660	47.660	11,770
2026-01-07	47.980	47.980	46.410	46.410	46.410	7,853
2026-01-06	47.700	48.910	47.570	47.950	47.950	9,781
2026-01-05	47.030	47.790	46.760	47.790	47.790	5,905
2026-01-02	46.850	46.850	46.850	46.850	46.850	5,326
2025-12-30	47.000	47.000	47.000	47.000	47.000	4,811
2025-12-29	47.320	47.320	46.300	46.510	46.510	6,196
2025-12-26	47.470	47.470	47.470	47.470	47.470	6,630
2025-12-23	47.170	47.170	47.170	47.170	47.170	7,182
2025-12-22	47.270	47.370	45.900	46.230	46.230	8,132
2025-12-19	47.170	47.170	47.170	47.170	47.170	7,923
2025-12-18	47.260	47.670	46.250	47.280	47.280	7,503
2025-12-17	47.740	48.280	46.470	46.990	46.990	8,058
2025-12-16	49.440	49.440	47.900	48.030	48.030	9,357
2025-12-15	49.200	50.300	49.150	49.700	49.700	8,478
2025-12-12	49.090	49.090	49.090	49.090	49.090	6,272
2025-12-11	47.520	48.970	47.520	48.060	48.060	8,203
2025-12-10	47.850	48.280	47.500	48.280	48.280	7,847
2025-12-09	47.740	47.980	46.500	47.600	47.600	9,308
2025-12-08	48.460	49.500	46.670	47.560	47.560	10,174
2025-12-05	48.850	48.850	48.850	48.850	48.850	9,751
2025-12-04	49.560	51.040	49.560	51.040	51.040	8,851
2025-12-03	49.590	49.780	48.980	49.480	49.480	8,384
2025-12-02	48.600	49.790	48.480	49.790	49.790	9,006
2025-12-01	49.450	49.450	48.400	48.910	48.910	7,703
2025-11-28	49.400	49.400	49.400	49.400	49.400	8,933
2025-11-27	54.570	55.130	54.020	54.960	54.960	6,192
2025-11-26	54.130	55.690	53.790	55.200	55.200	9,058
2025-11-25	53.800	54.070	53.100	53.800	53.800	7,748
2025-11-24	53.070	54.340	52.870	53.800	53.800	9,188
2025-11-21	52.790	52.790	52.790	52.790	52.790	6,975
2025-11-19	53.040	53.040	53.040	53.040	53.040	8,838
2025-11-18	53.280	54.200	53.270	53.830	53.830	5,421
2025-11-17	54.270	54.380	53.380	53.380	53.380	7,097
2025-11-14	53.980	53.980	53.980	53.980	53.980	18,162
2025-11-13	54.240	54.690	53.480	53.480	53.480	6,308
2025-11-12	54.320	54.710	54.150	54.430	54.430	6,003
2025-11-11	53.130	54.670	53.130	54.620	54.620	8,057
2025-11-10	52.690	53.330	52.290	53.240	53.240	5,830
2025-11-07	52.870	52.870	52.870	52.870	52.870	6,938
2025-11-06	53.920	54.070	53.260	53.710	53.710	7,019
2025-11-05	52.390	53.920	52.290	53.860	53.860	7,645
2025-11-04	51.860	52.490	51.860	52.490	52.490	8,279
2025-11-03	51.840	52.460	51.760	52.460	52.460	11,600
2025-10-31	51.910	51.910	51.910	51.910	51.910	7,177
2025-10-30	51.610	52.110	51.040	51.890	51.890	7,342
2025-10-29	51.140	52.370	51.060	51.920	51.920	8,723
2025-10-28	52.190	52.710	49.940	50.880	50.880	11,996
2025-10-27	52.790	53.260	52.010	52.370	52.370	12,551
2025-10-24	51.920	51.920	51.920	51.920	51.920	5,792
2025-10-23	50.560	51.380	50.560	51.010	51.010	5,384
2025-10-22	50.220	50.730	50.010	50.700	50.700	7,713
2025-10-21	50.520	51.060	50.280	50.540	50.540	6,482
2025-10-20	50.460	50.770	50.110	50.750	50.750	7,216

← NewerPage 4 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.