ENGI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.910	10.910	10.910	10.910	10.910	488
2025-07-24	11.430	11.430	11.010	11.090	11.090	369
2025-07-23	10.820	11.430	10.820	11.210	11.210	560
2025-07-22	11.190	11.340	10.930	11.060	11.060	750
2025-07-21	11.210	11.470	10.980	11.110	11.110	511
2025-07-18	11.090	11.090	11.090	11.090	11.090	503
2025-07-17	10.920	11.170	10.610	10.870	10.870	844
2025-07-16	11.070	11.070	10.710	10.880	10.880	616
2025-07-15	10.910	11.080	10.800	10.850	10.850	975
2025-07-14	10.840	10.840	10.840	10.840	10.840	806
2025-07-11	10.850	10.850	10.850	10.850	10.850	697
2025-07-10	11.270	11.340	10.930	11.080	11.080	1,037
2025-07-09	11.890	11.890	11.120	11.120	11.120	1,472
2025-07-08	11.870	12.030	11.710	11.720	11.720	667
2025-07-07	12.130	12.160	11.750	11.750	11.750	1,089
2025-07-04	12.030	12.030	12.030	12.030	12.030	486
2025-07-03	11.920	12.190	11.780	11.910	11.910	596
2025-07-02	11.940	12.030	11.600	11.780	11.780	759
2025-07-01	12.170	12.300	11.860	11.860	11.860	1,226
2025-06-30	12.000	12.140	11.900	12.040	12.040	618
2025-06-27	12.080	12.080	12.080	12.080	12.080	636
2025-06-26	11.840	12.370	11.800	12.020	12.020	531
2025-06-25	11.910	12.060	11.910	11.930	11.930	189
2025-06-24	11.930	12.250	11.930	12.240	12.240	719
2025-06-23	12.150	12.260	11.980	12.160	12.160	715
2025-06-20	12.230	12.230	12.230	12.230	12.230	474
2025-06-18	12.000	12.000	12.000	12.000	12.000	713
2025-06-17	12.250	12.500	12.120	12.400	12.400	568
2025-06-16	12.650	12.650	12.210	12.430	12.430	545
2025-06-13	12.360	12.360	12.360	12.360	12.360	354
2025-06-12	12.680	12.680	12.290	12.450	12.450	509
2025-06-11	12.300	12.580	12.230	12.310	12.310	405
2025-06-10	12.150	12.430	12.080	12.270	12.270	399
2025-06-09	12.550	12.550	12.100	12.280	12.280	674
2025-06-06	12.380	12.380	12.380	12.380	12.380	826
2025-06-05	12.250	12.440	12.250	12.360	12.360	440
2025-06-04	12.200	12.590	12.200	12.420	12.420	694
2025-06-03	11.880	11.880	11.880	11.880	11.880	674
2025-06-02	12.580	12.580	12.580	12.580	12.580	484
2025-05-30	12.500	12.500	12.500	12.500	12.500	621
2025-05-29	12.710	12.710	12.710	12.710	12.710	541
2025-05-28	13.010	13.010	13.010	13.010	13.010	851
2025-05-27	12.880	12.880	12.880	12.880	12.880	743
2025-05-26	12.620	12.620	12.620	12.620	12.620	282
2025-05-23	12.620	12.620	12.620	12.620	12.620	564
2025-05-22	12.800	12.800	12.800	12.800	12.800	711
2025-05-21	12.740	12.940	12.600	12.740	12.740	992
2025-05-20	12.770	12.770	12.770	12.770	12.770	758
2025-05-19	12.350	12.350	12.350	12.350	12.350	703
2025-05-16	12.340	12.340	12.340	12.340	12.340	673
2025-05-15	12.430	12.430	12.430	12.430	12.430	685
2025-05-14	12.390	12.390	12.390	12.390	12.390	851
2025-05-13	12.160	12.160	12.160	12.160	12.160	509
2025-05-12	12.150	12.150	12.150	12.150	12.150	1,051
2025-05-09	12.440	12.440	12.440	12.440	12.440	0
2025-05-06	12.490	12.600	12.030	12.370	12.370	518
2025-05-05	11.990	11.990	11.990	11.990	11.990	807
2025-05-02	12.270	12.270	12.270	12.270	12.270	275
2025-04-30	12.380	12.380	12.380	12.380	12.380	789
2025-04-29	12.000	12.000	12.000	12.000	12.000	484

← NewerPage 6 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.