ENGI11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 45.660 | 45.660 | 45.660 | 45.660 | 45.660 | 3,575 |
| 2025-07-24 | 45.990 | 46.140 | 45.310 | 45.760 | 45.760 | 4,364 |
| 2025-07-23 | 45.100 | 46.260 | 45.100 | 46.210 | 46.210 | 5,816 |
| 2025-07-22 | 45.470 | 46.140 | 44.960 | 45.220 | 45.220 | 7,941 |
| 2025-07-21 | 45.500 | 45.800 | 45.080 | 45.650 | 45.650 | 6,353 |
| 2025-07-18 | 45.300 | 45.300 | 45.300 | 45.300 | 45.300 | 6,763 |
| 2025-07-17 | 45.510 | 45.950 | 45.280 | 45.950 | 45.950 | 7,779 |
| 2025-07-16 | 45.780 | 46.030 | 45.350 | 45.750 | 45.750 | 4,979 |
| 2025-07-15 | 46.390 | 46.390 | 45.100 | 45.580 | 45.580 | 6,438 |
| 2025-07-14 | 45.270 | 45.270 | 45.270 | 45.270 | 45.270 | 6,144 |
| 2025-07-11 | 45.900 | 45.900 | 45.900 | 45.900 | 45.900 | 7,443 |
| 2025-07-10 | 46.590 | 46.590 | 45.660 | 46.000 | 46.000 | 9,235 |
| 2025-07-09 | 47.350 | 47.450 | 46.360 | 46.460 | 46.460 | 8,591 |
| 2025-07-08 | 47.600 | 47.700 | 47.040 | 47.600 | 47.600 | 6,025 |
| 2025-07-07 | 48.340 | 48.570 | 47.330 | 47.900 | 47.900 | 5,721 |
| 2025-07-04 | 48.650 | 48.650 | 48.650 | 48.650 | 48.650 | 5,289 |
| 2025-07-03 | 47.140 | 48.460 | 46.750 | 48.460 | 48.460 | 7,113 |
| 2025-07-02 | 48.440 | 48.460 | 46.300 | 46.700 | 46.700 | 6,788 |
| 2025-07-01 | 48.790 | 49.090 | 48.050 | 48.060 | 48.060 | 7,524 |
| 2025-06-30 | 46.610 | 48.680 | 46.380 | 48.660 | 48.660 | 9,615 |
| 2025-06-27 | 46.690 | 46.690 | 46.690 | 46.690 | 46.690 | 6,312 |
| 2025-06-26 | 46.970 | 46.980 | 45.880 | 46.970 | 46.970 | 7,295 |
| 2025-06-25 | 46.700 | 46.990 | 45.650 | 45.780 | 45.780 | 6,316 |
| 2025-06-24 | 47.000 | 47.000 | 46.180 | 47.000 | 47.000 | 9,137 |
| 2025-06-23 | 46.760 | 46.760 | 46.000 | 46.310 | 46.310 | 7,337 |
| 2025-06-20 | 46.980 | 46.980 | 46.980 | 46.980 | 46.980 | 7,020 |
| 2025-06-18 | 47.140 | 47.140 | 47.140 | 47.140 | 47.140 | 6,594 |
| 2025-06-17 | 47.310 | 47.610 | 46.530 | 47.180 | 47.180 | 9,361 |
| 2025-06-16 | 46.560 | 47.930 | 46.560 | 47.930 | 47.930 | 7,332 |
| 2025-06-13 | 46.600 | 46.600 | 46.600 | 46.600 | 46.600 | 4,982 |
| 2025-06-12 | 46.190 | 46.610 | 45.970 | 46.190 | 46.190 | 4,210 |
| 2025-06-11 | 46.680 | 46.680 | 45.800 | 46.230 | 46.230 | 7,845 |
| 2025-06-10 | 46.990 | 47.580 | 46.560 | 46.680 | 46.680 | 8,043 |
| 2025-06-09 | 47.030 | 48.000 | 46.030 | 46.600 | 46.600 | 6,614 |
| 2025-06-06 | 47.140 | 47.140 | 47.140 | 47.140 | 47.140 | 5,409 |
| 2025-06-05 | 47.750 | 47.940 | 47.200 | 47.350 | 47.350 | 7,349 |
| 2025-06-04 | 48.220 | 48.770 | 47.710 | 47.710 | 47.710 | 7,248 |
| 2025-06-03 | 47.960 | 47.960 | 47.960 | 47.960 | 47.960 | 8,480 |
| 2025-06-02 | 46.860 | 46.860 | 46.860 | 46.860 | 46.860 | 7,588 |
| 2025-05-30 | 47.630 | 47.630 | 47.630 | 47.630 | 47.630 | 6,045 |
| 2025-05-29 | 48.740 | 48.740 | 48.740 | 48.740 | 48.740 | 3,829 |
| 2025-05-28 | 47.910 | 47.910 | 47.910 | 47.910 | 47.910 | 4,197 |
| 2025-05-27 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 6,131 |
| 2025-05-26 | 47.540 | 47.540 | 47.540 | 47.540 | 47.540 | 3,579 |
| 2025-05-23 | 47.570 | 47.570 | 47.570 | 47.570 | 47.570 | 5,416 |
| 2025-05-22 | 47.440 | 47.440 | 47.440 | 47.440 | 47.440 | 6,082 |
| 2025-05-21 | 48.290 | 48.400 | 46.470 | 46.900 | 46.900 | 6,363 |
| 2025-05-20 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 5,441 |
| 2025-05-19 | 47.640 | 47.640 | 47.640 | 47.640 | 47.640 | 5,583 |
| 2025-05-16 | 46.170 | 46.170 | 46.170 | 46.170 | 46.170 | 4,743 |
| 2025-05-15 | 46.170 | 46.170 | 46.170 | 46.170 | 46.170 | 4,928 |
| 2025-05-14 | 46.370 | 46.370 | 46.370 | 46.370 | 46.370 | 6,192 |
| 2025-05-13 | 46.820 | 46.820 | 46.820 | 46.820 | 46.820 | 9,315 |
| 2025-05-12 | 45.150 | 45.150 | 45.150 | 45.150 | 45.150 | 4,807 |
| 2025-05-09 | 45.620 | 45.620 | 45.620 | 45.620 | 45.620 | 0 |
| 2025-05-06 | 44.910 | 45.590 | 44.380 | 44.570 | 44.570 | 4,480 |
| 2025-05-05 | 44.770 | 44.770 | 44.770 | 44.770 | 44.770 | 5,518 |
| 2025-05-02 | 45.780 | 45.780 | 45.780 | 45.780 | 45.780 | 5,415 |
| 2025-04-30 | 46.010 | 46.010 | 46.010 | 46.010 | 46.010 | 5,460 |
| 2025-04-29 | 45.560 | 45.560 | 45.560 | 45.560 | 45.560 | 10,419 |
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.