ENGI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	13.250	13.290	13.050	13.210	13.210	553
2026-04-14	13.160	13.290	12.950	13.050	13.050	580
2026-04-13	13.060	13.280	13.050	13.050	13.050	485
2026-04-10	13.140	13.140	13.140	13.140	13.140	405
2026-04-09	12.800	13.080	12.740	12.930	12.930	419
2026-04-08	12.870	13.080	12.760	12.770	12.770	758
2026-04-07	12.680	12.900	12.600	12.600	12.600	250
2026-04-06	12.880	12.930	12.710	12.720	12.720	349
2026-04-02	12.750	12.750	12.750	12.750	12.750	410
2026-04-01	12.500	12.860	12.500	12.780	12.780	801
2026-03-31	12.430	12.770	12.420	12.740	12.740	788
2026-03-30	12.280	12.430	12.280	12.430	12.430	266
2026-03-27	12.280	12.280	12.280	12.280	12.280	388
2026-03-26	12.630	12.630	12.360	12.360	12.360	501
2026-03-25	12.550	12.700	12.320	12.610	12.610	260
2026-03-24	12.790	12.800	12.400	12.470	12.470	580
2026-03-23	12.640	12.850	12.640	12.640	12.640	692
2026-03-20	12.530	12.530	12.530	12.530	12.530	493
2026-03-19	12.600	12.600	12.350	12.560	12.560	529
2026-03-18	12.450	12.690	12.450	12.690	12.690	552
2026-03-17	12.680	13.110	12.480	12.500	12.500	930
2026-03-16	12.430	12.790	12.300	12.520	12.520	657
2026-03-13	12.300	12.300	12.300	12.300	12.300	593
2026-03-12	12.900	12.900	12.300	12.300	12.300	1,195
2026-03-11	12.870	12.870	12.610	12.860	12.860	506
2026-03-10	12.780	12.900	12.640	12.900	12.900	386
2026-03-09	12.520	12.670	12.510	12.600	12.600	636
2026-03-06	12.650	12.650	12.650	12.650	12.650	890
2026-03-05	12.780	13.170	12.660	12.790	12.790	529
2026-03-04	12.780	13.200	12.650	13.040	13.040	1,264
2026-03-03	12.540	12.830	12.340	12.750	12.750	1,083
2026-03-02	12.670	12.990	12.600	12.600	12.600	1,016
2026-02-27	12.830	12.830	12.830	12.830	12.830	815
2026-02-26	12.780	13.130	12.780	12.800	12.800	556
2026-02-25	12.820	13.000	12.700	12.930	12.930	659
2026-02-24	12.730	13.000	12.730	12.800	12.800	363
2026-02-23	12.890	12.990	12.550	12.840	12.840	733
2026-02-20	12.900	12.900	12.900	12.900	12.900	836
2026-02-19	12.770	12.900	12.580	12.740	12.740	599
2026-02-18	12.650	13.000	12.590	12.590	12.590	535
2026-02-13	12.780	12.780	12.780	12.780	12.780	571
2026-02-12	12.630	13.000	12.610	13.000	13.000	714
2026-02-11	12.620	12.890	12.540	12.590	12.590	921
2026-02-10	12.590	13.200	12.550	12.800	12.800	499
2026-02-09	12.450	12.690	12.440	12.460	12.460	853
2026-02-06	12.390	12.390	12.390	12.390	12.390	1,284
2026-02-05	12.600	12.620	12.320	12.350	12.350	654
2026-02-04	12.860	12.990	12.300	12.500	12.500	1,112
2026-02-03	12.870	13.180	12.700	12.700	12.700	1,059
2026-02-02	12.900	13.220	12.720	12.740	12.740	848
2026-01-30	12.970	12.970	12.970	12.970	12.970	464
2026-01-29	13.300	13.350	12.950	13.000	13.000	842
2026-01-28	13.340	13.900	13.200	13.330	13.330	724
2026-01-27	13.010	13.420	13.010	13.080	13.080	952
2026-01-26	13.050	13.490	13.000	13.150	13.150	866
2026-01-23	13.250	13.250	13.250	13.250	13.250	802
2026-01-22	12.970	13.550	12.970	13.200	13.200	1,195
2026-01-21	12.160	13.170	12.150	12.810	12.810	1,588
2026-01-20	12.190	12.450	12.070	12.170	12.170	957
2026-01-19	12.590	12.590	12.220	12.440	12.440	708

← NewerPage 3 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.