ENGI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.950	12.500	11.950	12.150	12.150	698
2025-04-25	11.530	11.530	11.530	11.530	11.530	696
2025-04-24	12.050	12.430	12.050	12.400	12.400	495
2025-04-23	12.310	12.320	11.830	12.130	12.130	756
2025-04-22	11.510	12.290	11.510	12.290	12.290	912
2025-04-17	11.700	11.700	11.700	11.700	11.700	385
2025-04-16	11.810	11.810	11.500	11.700	11.700	258
2025-04-15	11.440	11.800	11.440	11.800	11.800	253
2025-04-14	11.330	11.700	11.240	11.500	11.500	661
2025-04-11	11.810	11.810	11.810	11.810	11.810	409
2025-04-10	11.520	11.520	11.010	11.180	11.180	476
2025-04-09	11.520	11.520	11.520	11.520	11.520	491
2025-04-08	11.970	12.050	11.290	11.300	11.300	477
2025-04-07	11.930	11.930	11.930	11.930	11.930	767
2025-04-04	11.620	11.620	11.620	11.620	11.620	424
2025-04-03	12.100	12.100	12.100	12.100	12.100	1,169
2025-04-02	11.380	11.380	11.380	11.380	11.380	427
2025-04-01	11.680	11.680	11.680	11.680	11.680	945
2025-03-31	11.610	11.610	11.610	11.610	11.610	793
2025-03-28	11.810	11.810	11.810	11.810	11.810	863
2025-03-27	11.980	12.080	11.850	11.970	11.970	7,597
2025-03-26	12.130	12.160	11.700	11.710	11.710	14,071
2025-03-25	12.360	12.360	11.940	12.060	12.060	8,101
2025-03-24	11.770	12.090	11.650	11.870	11.870	5,197
2025-03-21	11.650	11.650	11.650	11.650	11.650	5,172
2025-03-20	12.550	12.980	11.850	11.860	11.860	3,088
2025-03-19	12.410	12.410	12.410	12.410	12.410	13,314
2025-03-18	12.440	12.440	12.440	12.440	12.440	16,454
2025-03-17	12.330	12.330	12.330	12.330	12.330	12,764
2025-03-14	12.400	12.400	12.400	12.400	12.400	5,549
2025-03-13	11.930	12.380	11.850	11.850	11.850	5,128
2025-03-12	12.000	12.000	12.000	12.000	12.000	28,201
2025-03-11	11.700	11.970	11.260	11.400	11.400	11,909
2025-03-10	11.580	11.580	11.580	11.580	11.580	14,598
2025-03-07	11.910	11.910	11.910	11.910	11.910	13,729
2025-03-06	10.900	11.090	10.660	11.000	11.000	8,453
2025-03-05	10.990	11.440	10.710	11.050	11.050	11,428
2025-02-28	10.960	10.960	10.960	10.960	10.960	985
2025-02-27	11.640	11.740	11.370	11.370	11.370	397
2025-02-26	11.990	12.300	11.510	11.510	11.510	2,092
2025-02-25	12.150	12.510	11.770	12.500	12.500	1,761
2025-02-24	12.750	13.180	11.890	12.190	12.190	4,209
2025-02-21	12.780	12.780	12.780	12.780	12.780	2,537
2025-02-20	12.170	12.420	11.730	11.950	11.950	457
2025-02-19	12.360	12.420	12.280	12.280	12.280	419
2025-02-18	12.460	12.650	12.330	12.330	12.330	620
2025-02-17	12.450	12.640	12.210	12.510	12.510	642
2025-02-14	12.480	12.480	12.480	12.480	12.480	580
2025-02-13	12.140	12.240	11.910	11.910	11.910	721
2025-02-12	12.100	12.260	11.980	12.020	12.020	160
2025-02-11	12.000	12.370	11.990	12.350	12.350	584
2025-02-10	11.770	12.140	11.240	11.240	11.240	600
2025-02-07	11.650	11.650	11.650	11.650	11.650	327
2025-02-06	11.560	11.990	11.550	11.710	11.710	219
2025-02-05	11.990	12.370	11.690	11.730	11.730	818
2025-02-04	11.800	12.060	11.140	12.000	12.000	871
2025-02-03	11.960	12.020	11.290	11.790	11.790	550
2025-01-31	11.990	11.990	11.990	11.990	11.990	593
2025-01-30	11.900	12.080	11.030	12.080	12.080	916
2025-01-29	11.030	12.150	10.970	11.850	11.850	688

← NewerPage 7 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.