ENGI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 11.240 | 11.270 | 10.720 | 11.030 | 11.030 | 389 |
| 2025-01-27 | 10.870 | 11.270 | 10.800 | 11.120 | 11.120 | 307 |
| 2025-01-24 | 10.770 | 10.770 | 10.770 | 10.770 | 10.770 | 345 |
| 2025-01-23 | 10.710 | 10.820 | 10.380 | 10.380 | 10.380 | 328 |
| 2025-01-22 | 10.210 | 10.790 | 10.200 | 10.600 | 10.600 | 909 |
| 2025-01-21 | 10.810 | 10.810 | 10.200 | 10.410 | 10.410 | 447 |
| 2025-01-20 | 10.790 | 10.790 | 10.250 | 10.370 | 10.370 | 651 |
| 2025-01-17 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 607 |
| 2025-01-16 | 10.540 | 10.680 | 10.120 | 10.190 | 10.190 | 496 |
| 2025-01-15 | 9.990 | 10.750 | 9.790 | 10.430 | 10.430 | 576 |
| 2025-01-14 | 9.770 | 10.030 | 9.770 | 9.840 | 9.840 | 404 |
| 2025-01-13 | 10.070 | 10.420 | 9.910 | 9.990 | 9.990 | 535 |
| 2025-01-10 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 808 |
| 2025-01-09 | 10.390 | 10.390 | 9.800 | 9.910 | 9.910 | 967 |
| 2025-01-08 | 10.410 | 10.490 | 9.610 | 10.300 | 10.300 | 814 |
| 2025-01-07 | 10.400 | 10.770 | 10.280 | 10.300 | 10.300 | 688 |
| 2025-01-06 | 10.170 | 10.490 | 9.910 | 10.290 | 10.290 | 412 |
| 2025-01-03 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 603 |
| 2025-01-02 | 11.030 | 11.220 | 10.380 | 10.490 | 10.490 | 944 |
| 2024-12-30 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 573 |
| 2024-12-27 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 728 |
| 2024-12-26 | 9.770 | 11.200 | 9.770 | 10.990 | 10.990 | 1,248 |
| 2024-12-23 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 2,030 |
| 2024-12-20 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 854 |
| 2024-12-19 | 10.690 | 10.710 | 10.260 | 10.600 | 10.600 | 312 |
| 2024-12-18 | 10.730 | 10.770 | 10.470 | 10.580 | 10.580 | 432 |
| 2024-12-17 | 10.800 | 11.080 | 10.620 | 10.750 | 10.750 | 930 |
| 2024-12-16 | 11.050 | 11.110 | 10.660 | 10.740 | 10.740 | 695 |
| 2024-12-13 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 1,119 |
| 2024-12-12 | 11.330 | 11.360 | 11.020 | 11.360 | 11.360 | 699 |
| 2024-12-11 | 11.220 | 11.550 | 11.060 | 11.180 | 11.180 | 652 |
| 2024-12-10 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.