ENGI11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 6,920 |
| 2025-10-16 | 48.470 | 49.480 | 48.350 | 49.440 | 49.440 | 6,398 |
| 2025-10-15 | 47.860 | 49.180 | 46.880 | 48.970 | 48.970 | 8,531 |
| 2025-10-14 | 48.200 | 48.520 | 47.890 | 48.000 | 48.000 | 5,945 |
| 2025-10-13 | 47.860 | 48.580 | 47.850 | 48.580 | 48.580 | 6,129 |
| 2025-10-10 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 5,837 |
| 2025-10-09 | 48.550 | 48.600 | 47.850 | 47.940 | 47.940 | 5,515 |
| 2025-10-08 | 48.690 | 48.810 | 48.000 | 48.010 | 48.010 | 6,889 |
| 2025-10-07 | 49.250 | 49.340 | 48.100 | 48.470 | 48.470 | 7,815 |
| 2025-10-06 | 50.090 | 50.140 | 49.220 | 49.820 | 49.820 | 6,451 |
| 2025-10-03 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 13,289 |
| 2025-10-02 | 50.640 | 50.830 | 49.650 | 50.150 | 50.150 | 6,463 |
| 2025-10-01 | 51.060 | 51.250 | 50.320 | 50.640 | 50.640 | 7,890 |
| 2025-09-30 | 50.830 | 51.820 | 50.410 | 51.040 | 51.040 | 7,703 |
| 2025-09-29 | 50.410 | 51.580 | 50.410 | 50.840 | 50.840 | 7,306 |
| 2025-09-26 | 50.680 | 50.680 | 50.680 | 50.680 | 50.680 | 5,587 |
| 2025-09-25 | 50.690 | 50.880 | 50.020 | 50.560 | 50.560 | 6,244 |
| 2025-09-24 | 50.850 | 51.010 | 50.490 | 50.920 | 50.920 | 6,000 |
| 2025-09-23 | 49.830 | 50.900 | 49.830 | 50.900 | 50.900 | 10,007 |
| 2025-09-22 | 50.120 | 50.360 | 49.440 | 49.830 | 49.830 | 6,054 |
| 2025-09-19 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 8,876 |
| 2025-09-18 | 50.090 | 50.100 | 49.540 | 49.850 | 49.850 | 5,008 |
| 2025-09-17 | 49.920 | 50.220 | 49.430 | 50.100 | 50.100 | 7,568 |
| 2025-09-16 | 50.380 | 50.380 | 49.030 | 49.890 | 49.890 | 9,046 |
| 2025-09-15 | 49.690 | 49.930 | 49.110 | 49.670 | 49.670 | 5,992 |
| 2025-09-12 | 49.410 | 49.410 | 49.410 | 49.410 | 49.410 | 5,524 |
| 2025-09-11 | 48.860 | 50.060 | 48.810 | 49.300 | 49.300 | 5,882 |
| 2025-09-10 | 48.620 | 49.900 | 48.450 | 49.000 | 49.000 | 6,381 |
| 2025-09-09 | 49.140 | 49.390 | 48.540 | 49.000 | 49.000 | 5,963 |
| 2025-09-08 | 50.030 | 50.420 | 49.010 | 49.120 | 49.120 | 5,259 |
| 2025-09-05 | 50.300 | 50.300 | 50.300 | 50.300 | 50.300 | 10,732 |
| 2025-09-04 | 47.630 | 48.750 | 47.220 | 48.320 | 48.320 | 7,124 |
| 2025-09-03 | 48.110 | 48.280 | 47.090 | 47.390 | 47.390 | 7,315 |
| 2025-09-02 | 48.590 | 48.590 | 47.840 | 48.110 | 48.110 | 6,233 |
| 2025-09-01 | 48.790 | 49.330 | 48.310 | 48.580 | 48.580 | 5,572 |
| 2025-08-29 | 49.020 | 49.020 | 49.020 | 49.020 | 49.020 | 7,943 |
| 2025-08-28 | 48.010 | 49.530 | 48.010 | 48.800 | 48.800 | 7,291 |
| 2025-08-27 | 47.130 | 48.390 | 47.130 | 48.390 | 48.390 | 6,089 |
| 2025-08-26 | 47.140 | 47.500 | 46.710 | 47.220 | 47.220 | 6,531 |
| 2025-08-25 | 47.420 | 48.020 | 47.210 | 47.590 | 47.590 | 6,094 |
| 2025-08-22 | 47.420 | 47.420 | 47.420 | 47.420 | 47.420 | 5,133 |
| 2025-08-21 | 46.530 | 46.640 | 45.850 | 46.210 | 46.210 | 5,256 |
| 2025-08-20 | 45.500 | 46.650 | 45.500 | 46.400 | 46.400 | 6,173 |
| 2025-08-19 | 46.690 | 46.690 | 45.450 | 45.800 | 45.800 | 7,877 |
| 2025-08-18 | 46.600 | 47.000 | 46.520 | 46.780 | 46.780 | 6,585 |
| 2025-08-15 | 46.270 | 46.980 | 46.270 | 46.970 | 46.970 | 5,875 |
| 2025-08-14 | 46.860 | 47.120 | 46.100 | 46.980 | 46.980 | 5,725 |
| 2025-08-13 | 47.700 | 47.700 | 46.580 | 46.800 | 46.800 | 7,302 |
| 2025-08-12 | 47.710 | 49.010 | 47.710 | 48.740 | 48.740 | 6,222 |
| 2025-08-11 | 48.540 | 48.540 | 46.810 | 46.810 | 46.810 | 6,281 |
| 2025-08-08 | 48.490 | 48.490 | 48.490 | 48.490 | 48.490 | 6,942 |
| 2025-08-07 | 46.420 | 48.720 | 46.200 | 48.400 | 48.400 | 7,226 |
| 2025-08-06 | 45.850 | 46.500 | 45.270 | 46.120 | 46.120 | 5,895 |
| 2025-08-05 | 45.800 | 46.380 | 45.350 | 45.960 | 45.960 | 4,832 |
| 2025-08-04 | 46.120 | 46.980 | 45.360 | 45.780 | 45.780 | 4,668 |
| 2025-08-01 | 46.140 | 46.140 | 46.140 | 46.140 | 46.140 | 5,192 |
| 2025-07-31 | 46.700 | 46.700 | 45.230 | 45.960 | 45.960 | 6,074 |
| 2025-07-30 | 44.780 | 46.970 | 44.780 | 46.970 | 46.970 | 6,916 |
| 2025-07-29 | 44.690 | 45.690 | 44.590 | 45.580 | 45.580 | 5,850 |
| 2025-07-28 | 45.420 | 45.750 | 44.540 | 45.120 | 45.120 | 5,234 |
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.