ENGI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.590	12.590	12.590	12.590	12.590	709
2026-01-15	12.210	12.590	12.190	12.250	12.250	824
2026-01-14	12.310	12.680	12.180	12.390	12.390	568
2026-01-13	12.620	12.850	12.340	12.380	12.380	837
2026-01-12	12.940	13.050	12.630	12.650	12.650	620
2026-01-09	12.860	12.860	12.860	12.860	12.860	533
2026-01-08	12.330	12.790	12.250	12.560	12.560	973
2026-01-07	12.910	13.080	12.200	12.240	12.240	800
2026-01-06	12.650	13.300	12.500	12.900	12.900	798
2026-01-05	12.340	12.700	12.250	12.520	12.520	621
2026-01-02	12.600	12.600	12.600	12.600	12.600	545
2025-12-30	12.420	12.420	12.420	12.420	12.420	669
2025-12-29	12.490	12.690	12.180	12.190	12.190	874
2025-12-26	12.240	12.240	12.240	12.240	12.240	640
2025-12-23	12.220	12.220	12.220	12.220	12.220	950
2025-12-22	12.780	12.890	11.970	12.300	12.300	1,774
2025-12-19	12.650	12.650	12.650	12.650	12.650	3,993
2025-12-18	12.760	12.820	12.000	12.470	12.470	1,347
2025-12-17	13.370	13.370	12.400	12.950	12.950	2,299
2025-12-16	13.450	13.450	12.800	13.300	13.300	1,130
2025-12-15	13.300	13.700	13.030	13.030	13.030	1,119
2025-12-12	13.400	13.400	13.400	13.400	13.400	716
2025-12-11	12.880	13.340	12.810	13.010	13.010	1,064
2025-12-10	12.640	13.630	12.640	13.330	13.330	1,134
2025-12-09	12.810	13.190	12.500	12.960	12.960	1,789
2025-12-08	13.240	13.440	12.530	13.060	13.060	1,421
2025-12-05	13.100	13.100	13.100	13.100	13.100	845
2025-12-04	13.690	13.760	13.520	13.650	13.650	357
2025-12-03	13.450	13.650	13.370	13.420	13.420	923
2025-12-02	13.430	13.660	13.310	13.460	13.460	768
2025-12-01	13.600	13.660	13.210	13.250	13.250	1,167
2025-11-28	13.460	13.460	13.460	13.460	13.460	994
2025-11-27	14.000	14.700	14.000	14.700	14.700	552
2025-11-26	14.000	14.930	13.850	14.220	14.220	1,189
2025-11-25	14.260	14.800	13.570	14.090	14.090	1,462
2025-11-24	14.200	14.390	13.810	14.200	14.200	993
2025-11-21	14.100	14.100	14.100	14.100	14.100	891
2025-11-19	14.790	14.790	14.790	14.790	14.790	495
2025-11-18	14.930	15.000	14.200	15.000	15.000	536
2025-11-17	14.650	14.990	14.590	14.800	14.800	426
2025-11-14	14.550	14.550	14.550	14.550	14.550	614
2025-11-13	14.000	14.680	14.000	14.680	14.680	805
2025-11-12	14.340	14.790	13.750	13.840	13.840	544
2025-11-11	14.350	14.430	14.020	14.190	14.190	529
2025-11-10	14.800	14.800	13.830	14.340	14.340	668
2025-11-07	13.910	13.910	13.910	13.910	13.910	623
2025-11-06	14.700	14.710	14.080	14.080	14.080	679
2025-11-05	14.300	14.590	14.270	14.320	14.320	395
2025-11-04	14.440	14.620	14.300	14.300	14.300	423
2025-11-03	14.950	15.000	14.320	14.490	14.490	825
2025-10-31	14.910	14.910	14.910	14.910	14.910	429
2025-10-30	14.400	14.700	14.310	14.570	14.570	323
2025-10-29	14.800	14.890	14.410	14.650	14.650	327
2025-10-28	15.000	15.290	14.390	15.290	15.290	634
2025-10-27	14.460	15.340	14.290	14.950	14.950	548
2025-10-24	14.310	14.310	14.310	14.310	14.310	326
2025-10-23	13.850	14.200	13.040	13.920	13.920	262
2025-10-22	13.920	13.920	13.630	13.780	13.780	259
2025-10-21	14.150	14.500	13.630	13.690	13.690	722
2025-10-20	13.940	14.060	13.520	13.800	13.800	715

← NewerPage 4 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.