ENGI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	45.050	46.180	45.050	45.510	45.510	3,919
2025-04-25	45.790	45.790	45.790	45.790	45.790	4,513
2025-04-24	43.620	45.340	43.620	45.220	45.220	5,195
2025-04-23	43.090	43.960	43.090	43.850	43.850	3,495
2025-04-22	42.540	43.390	42.170	42.550	42.550	3,833
2025-04-17	42.560	42.560	42.560	42.560	42.560	3,800
2025-04-16	42.260	42.990	42.090	42.240	42.240	6,607
2025-04-15	42.160	42.880	42.160	42.410	42.410	3,927
2025-04-14	41.320	42.590	41.250	42.370	42.370	3,881
2025-04-11	41.280	41.280	41.280	41.280	41.280	4,302
2025-04-10	40.990	40.990	39.760	40.080	40.080	3,846
2025-04-09	40.690	40.690	40.690	40.690	40.690	6,790
2025-04-08	40.390	41.470	40.390	40.500	40.500	6,337
2025-04-07	40.410	40.410	40.410	40.410	40.410	3,545
2025-04-04	41.090	41.090	41.090	41.090	41.090	2,398
2025-04-03	42.640	42.640	42.640	42.640	42.640	4,720
2025-04-02	40.100	40.100	40.100	40.100	40.100	2,337
2025-04-01	40.000	40.000	40.000	40.000	40.000	3,465
2025-03-31	40.090	40.090	40.090	40.090	40.090	5,113
2025-03-28	40.520	40.520	40.520	40.520	40.520	4,032
2025-03-27	41.000	41.360	40.500	40.890	40.890	3,388
2025-03-26	41.470	41.910	40.720	41.100	41.100	3,191
2025-03-25	41.660	42.220	40.980	41.390	41.390	3,727
2025-03-24	41.660	41.910	40.710	41.110	41.110	3,772
2025-03-21	41.670	41.670	41.670	41.670	41.670	4,684
2025-03-20	42.500	42.940	42.050	42.250	42.250	4,094
2025-03-19	42.760	42.760	42.760	42.760	42.760	5,332
2025-03-18	41.950	41.950	41.950	41.950	41.950	4,119
2025-03-17	41.970	41.970	41.970	41.970	41.970	3,890
2025-03-14	40.930	40.930	40.930	40.930	40.930	3,666
2025-03-13	39.600	40.650	39.490	40.100	40.100	5,109
2025-03-12	39.810	39.810	39.810	39.810	39.810	6,659
2025-03-11	39.220	39.330	38.360	39.100	39.100	5,689
2025-03-10	39.280	39.280	39.280	39.280	39.280	9,311
2025-03-07	39.580	39.580	39.580	39.580	39.580	4,438
2025-03-06	37.830	38.420	37.570	38.080	38.080	3,899
2025-03-05	38.570	38.700	37.520	37.530	37.530	4,787
2025-02-28	38.140	38.140	38.140	38.140	38.140	7,701
2025-02-27	39.080	39.430	38.510	38.860	38.860	4,316
2025-02-26	39.880	41.470	38.870	39.310	39.310	6,018
2025-02-25	40.400	42.040	40.400	41.610	41.610	6,283
2025-02-24	42.010	42.080	40.440	40.750	40.750	6,797
2025-02-21	41.990	41.990	41.990	41.990	41.990	6,275
2025-02-20	41.790	41.790	40.530	41.150	41.150	3,116
2025-02-19	42.280	42.280	41.150	41.600	41.600	4,359
2025-02-18	43.070	43.070	41.850	42.420	42.420	2,921
2025-02-17	42.550	43.050	42.080	42.710	42.710	4,062
2025-02-14	42.650	42.650	42.650	42.650	42.650	3,589
2025-02-13	39.980	40.720	39.880	40.700	40.700	2,681
2025-02-12	40.520	40.970	40.060	40.370	40.370	4,448
2025-02-11	39.710	41.220	39.710	41.180	41.180	3,680
2025-02-10	40.040	41.050	39.860	39.860	39.860	4,174
2025-02-07	40.520	40.520	40.520	40.520	40.520	4,604
2025-02-06	40.790	41.250	40.440	40.870	40.870	6,140
2025-02-05	40.200	41.070	40.080	40.860	40.860	7,370
2025-02-04	40.300	40.860	39.250	40.660	40.660	6,717
2025-02-03	39.670	40.650	38.330	40.530	40.530	4,400
2025-01-31	40.240	40.240	40.240	40.240	40.240	4,487
2025-01-30	38.170	40.490	38.170	40.490	40.490	4,087
2025-01-29	39.100	39.120	38.070	38.370	38.370	8,007

← NewerPage 7 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.