ENGI11F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	38.260	39.020	38.260	39.020	39.020	3,360
2025-01-27	37.760	38.810	37.210	38.610	38.610	4,565
2025-01-24	37.760	37.760	37.760	37.760	37.760	2,764
2025-01-23	37.870	37.880	36.750	36.850	36.850	3,248
2025-01-22	36.910	37.880	36.750	37.880	37.880	3,872
2025-01-21	37.050	37.580	36.880	37.300	37.300	2,903
2025-01-20	36.990	37.560	36.020	37.560	37.560	3,263
2025-01-17	36.680	36.680	36.680	36.680	36.680	4,659
2025-01-16	37.440	37.440	35.710	35.930	35.930	4,331
2025-01-15	36.400	37.400	36.400	37.080	37.080	3,578
2025-01-14	36.940	36.940	35.870	36.250	36.250	2,979
2025-01-13	37.470	37.470	36.220	36.640	36.640	3,320
2025-01-10	36.890	36.890	36.890	36.890	36.890	2,947
2025-01-09	36.800	37.440	36.210	37.260	37.260	2,629
2025-01-08	37.600	37.600	36.590	36.590	36.590	3,775
2025-01-07	37.260	37.600	35.980	37.600	37.600	3,531
2025-01-06	35.870	37.050	35.620	36.380	36.380	6,137
2025-01-03	35.260	35.260	35.260	35.260	35.260	4,283
2025-01-02	36.420	36.570	35.490	35.700	35.700	4,581
2024-12-30	36.270	36.270	36.270	36.270	36.270	4,222
2024-12-27	37.020	37.020	37.020	37.020	37.020	4,212
2024-12-26	37.970	37.970	37.090	37.090	37.090	4,172
2024-12-23	37.590	37.590	37.590	37.590	37.590	4,307
2024-12-20	38.220	38.220	38.220	38.220	38.220	5,157
2024-12-19	37.110	38.190	36.800	38.190	38.190	7,952
2024-12-18	37.930	38.510	36.720	37.190	37.190	6,266
2024-12-17	37.850	38.660	37.460	38.660	38.660	4,442
2024-12-16	38.300	38.600	37.210	37.210	37.210	5,311
2024-12-13	38.000	38.000	38.000	38.000	38.000	4,796
2024-12-12	39.960	39.960	38.600	39.230	39.230	5,875
2024-12-11	39.090	40.740	38.510	39.550	39.550	6,845
2024-12-10	38.800	38.800	38.800	38.800	38.800	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.