ENGI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	12.330	12.500	12.160	12.270	12.270	433
2026-07-10	12.200	12.200	12.200	12.200	12.200	787
2026-07-09	12.120	12.280	11.980	12.270	12.270	280
2026-07-08	12.030	12.200	11.880	12.190	12.190	370
2026-07-07	11.960	12.200	11.800	11.910	11.910	331
2026-07-06	12.090	12.140	11.900	11.900	11.900	350
2026-07-03	11.910	11.910	11.910	11.910	11.910	516
2026-07-02	11.950	12.110	11.850	12.110	12.110	463
2026-07-01	12.170	12.170	11.830	11.990	11.990	453
2026-06-30	12.100	12.190	11.860	12.040	12.040	374
2026-06-29	11.850	12.000	11.560	11.900	11.900	160
2026-06-26	11.900	11.900	11.900	11.900	11.900	463
2026-06-25	11.660	11.800	11.520	11.760	11.760	310
2026-06-24	11.710	11.710	11.450	11.670	11.670	242
2026-06-23	11.520	11.750	11.520	11.660	11.660	64
2026-06-22	11.550	11.950	11.520	11.660	11.660	710
2026-06-19	11.710	11.710	11.710	11.710	11.710	616
2026-06-18	11.760	11.790	11.500	11.750	11.750	463
2026-06-17	11.880	11.970	11.630	11.630	11.630	513
2026-06-16	11.800	11.850	11.720	11.760	11.760	322
2026-06-15	11.680	11.870	11.540	11.790	11.790	507
2026-06-12	11.340	11.680	11.340	11.650	11.650	419
2026-06-11	11.450	11.610	11.450	11.570	11.570	384
2026-06-10	11.700	11.740	11.370	11.370	11.370	666
2026-06-09	11.400	11.600	11.400	11.510	11.510	199
2026-06-08	11.850	11.880	11.300	11.300	11.300	1,239
2026-06-05	11.720	11.720	11.720	11.720	11.720	391
2026-06-03	11.730	11.730	11.730	11.730	11.730	753
2026-06-02	11.720	11.970	11.700	11.970	11.970	396
2026-06-01	11.950	12.100	11.800	11.800	11.800	809
2026-05-29	11.950	11.950	11.950	11.950	11.950	767
2026-05-28	12.040	12.090	11.900	11.910	11.910	535
2026-05-27	12.060	12.200	11.900	12.060	12.060	313
2026-05-26	12.190	12.300	12.050	12.050	12.050	520
2026-05-25	12.240	12.290	12.050	12.290	12.290	217
2026-05-22	12.110	12.110	12.110	12.110	12.110	287
2026-05-21	12.120	12.290	12.080	12.170	12.170	345
2026-05-20	11.990	12.400	11.990	12.020	12.020	608
2026-05-19	11.990	12.230	11.990	12.070	12.070	363
2026-05-18	12.110	12.290	12.000	12.170	12.170	790
2026-05-15	12.260	12.260	12.260	12.260	12.260	692
2026-05-14	12.200	12.430	12.200	12.280	12.280	452
2026-05-13	12.460	12.460	12.200	12.200	12.200	601
2026-05-12	12.730	12.730	12.400	12.470	12.470	520
2026-05-11	12.900	12.970	12.730	12.800	12.800	642
2026-05-08	12.920	12.920	12.920	12.920	12.920	505
2026-05-07	13.360	13.360	12.900	12.940	12.940	668
2026-05-06	13.280	13.580	13.110	13.320	13.320	554
2026-05-05	13.230	13.430	13.230	13.270	13.270	375
2026-05-04	13.500	13.500	13.300	13.300	13.300	447
2026-04-30	13.300	13.300	13.300	13.300	13.300	382
2026-04-29	13.400	13.410	13.100	13.130	13.130	209
2026-04-28	13.180	13.570	13.000	13.570	13.570	575
2026-04-27	13.390	13.390	13.060	13.060	13.060	253
2026-04-24	13.370	13.370	13.370	13.370	13.370	528
2026-04-23	13.630	13.670	13.250	13.540	13.540	705
2026-04-22	13.940	13.940	13.360	13.490	13.490	1,000
2026-04-20	13.800	13.800	13.800	13.800	13.800	1,733
2026-04-17	13.020	13.020	13.020	13.020	13.020	402
2026-04-16	13.090	13.100	12.980	13.050	13.050	297

← NewerPage 2 of 4 · 240 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.