ENGI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	13.530	13.530	13.530	13.530	13.530	801
2025-10-16	12.650	14.030	12.650	13.290	13.290	352
2025-10-15	12.660	13.320	12.420	13.100	13.100	651
2025-10-14	12.330	12.630	12.170	12.530	12.530	698
2025-10-13	12.280	12.400	12.150	12.250	12.250	279
2025-10-10	12.330	12.330	12.330	12.330	12.330	650
2025-10-09	12.720	12.720	12.350	12.350	12.350	229
2025-10-08	12.900	12.900	12.320	12.600	12.600	475
2025-10-07	13.090	13.100	12.620	12.620	12.620	521
2025-10-06	13.220	13.330	12.930	13.010	13.010	424
2025-10-03	13.080	13.080	13.080	13.080	13.080	493
2025-10-02	13.150	13.280	12.900	13.030	13.030	503
2025-10-01	13.520	13.730	13.100	13.230	13.230	597
2025-09-30	13.730	13.730	13.310	13.470	13.470	615
2025-09-29	13.370	13.770	13.370	13.530	13.530	195
2025-09-26	13.600	13.600	13.600	13.600	13.600	705
2025-09-25	13.840	13.840	13.100	13.340	13.340	553
2025-09-24	13.650	13.880	13.620	13.800	13.800	1,157
2025-09-23	13.740	13.800	13.540	13.760	13.760	640
2025-09-22	13.960	13.960	13.600	13.700	13.700	667
2025-09-19	13.990	13.990	13.990	13.990	13.990	6,809
2025-09-18	14.180	14.700	13.870	14.070	14.070	2,110
2025-09-17	14.490	14.490	14.110	14.300	14.300	7,846
2025-09-16	14.500	14.690	13.970	14.550	14.550	1,133
2025-09-15	14.290	14.980	14.100	14.210	14.210	13,332
2025-09-12	14.190	14.190	14.190	14.190	14.190	17,792
2025-09-11	13.620	14.480	13.620	14.100	14.100	13,875
2025-09-10	13.710	14.040	13.350	13.960	13.960	6,674
2025-09-09	13.690	13.800	13.350	13.600	13.600	4,180
2025-09-08	13.550	13.780	13.330	13.460	13.460	27,569
2025-09-05	13.640	13.640	13.640	13.640	13.640	11,265
2025-09-04	13.080	13.320	12.990	13.000	13.000	5,200
2025-09-03	13.640	13.640	13.080	13.350	13.350	12,999
2025-09-02	13.680	13.680	13.350	13.570	13.570	3,462
2025-09-01	13.600	13.780	13.470	13.560	13.560	5,395
2025-08-29	13.880	13.880	13.880	13.880	13.880	4,065
2025-08-28	13.440	13.690	13.410	13.610	13.610	2,857
2025-08-27	13.280	13.470	13.140	13.270	13.270	4,314
2025-08-26	13.480	13.480	13.130	13.140	13.140	2,898
2025-08-25	13.230	13.530	13.220	13.290	13.290	7,785
2025-08-22	13.500	13.500	13.500	13.500	13.500	9,232
2025-08-21	13.170	13.170	12.890	12.990	12.990	2,966
2025-08-20	13.080	13.350	13.030	13.320	13.320	12,772
2025-08-19	13.060	13.210	12.940	13.000	13.000	3,924
2025-08-18	12.880	13.340	12.560	13.340	13.340	10,508
2025-08-15	11.920	12.960	11.610	12.530	12.530	1,273
2025-08-14	11.750	12.100	11.750	11.910	11.910	864
2025-08-13	12.140	12.280	11.750	11.750	11.750	885
2025-08-12	12.210	12.440	12.200	12.440	12.440	786
2025-08-11	12.330	12.600	12.210	12.210	12.210	608
2025-08-08	12.590	12.590	12.590	12.590	12.590	1,393
2025-08-07	12.080	12.190	11.670	12.140	12.140	989
2025-08-06	11.400	12.080	11.340	12.080	12.080	605
2025-08-05	11.250	11.590	11.030	11.390	11.390	753
2025-08-04	11.230	11.560	11.070	11.290	11.290	774
2025-08-01	11.110	11.110	11.110	11.110	11.110	1,337
2025-07-31	11.020	11.160	10.960	10.990	10.990	800
2025-07-30	10.860	11.350	10.860	11.200	11.200	710
2025-07-29	11.180	11.200	10.910	10.910	10.910	684
2025-07-28	10.820	11.430	10.710	10.980	10.980	867

← NewerPage 5 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.