ENGI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	13.540	13.690	13.110	13.470	13.470	954
2026-10-06	13.230	13.500	13.110	13.400	13.400	609
2026-10-05	12.980	14.000	12.670	13.130	13.130	1,557
2026-10-02	12.660	12.660	12.660	12.660	12.660	801
2026-10-01	12.550	12.700	12.350	12.510	12.510	521
2026-09-30	12.400	12.400	12.400	12.400	12.400	0
2026-09-28	12.250	12.600	12.250	12.330	12.330	501
2026-09-25	12.500	12.500	12.500	12.500	12.500	571
2026-09-24	12.410	12.700	12.310	12.700	12.700	663
2026-09-23	12.400	12.730	12.400	12.720	12.720	392
2026-09-22	12.510	12.720	12.300	12.540	12.540	572
2026-09-21	12.380	12.600	12.370	12.500	12.500	251
2026-09-18	12.100	12.100	12.100	12.100	12.100	779
2026-09-17	12.400	12.400	12.180	12.400	12.400	265
2026-09-16	12.410	12.420	12.100	12.290	12.290	317
2026-09-15	12.400	12.470	12.220	12.250	12.250	450
2026-09-14	12.280	12.400	12.050	12.250	12.250	384
2026-09-11	12.100	12.100	12.100	12.100	12.100	177
2026-09-10	12.140	12.250	12.000	12.180	12.180	489
2026-09-09	12.210	12.320	12.050	12.050	12.050	379
2026-09-08	12.390	12.560	12.190	12.360	12.360	537
2026-09-04	12.410	12.410	12.410	12.410	12.410	763
2026-09-03	12.140	12.450	12.140	12.350	12.350	647
2026-09-02	11.910	12.200	11.900	12.090	12.090	488
2026-09-01	11.900	12.000	11.740	11.990	11.990	304
2026-08-31	11.580	11.890	11.500	11.740	11.740	399
2026-08-28	11.550	11.550	11.550	11.550	11.550	418
2026-08-27	11.850	11.860	11.670	11.710	11.710	318
2026-08-26	11.890	11.890	11.670	11.740	11.740	376
2026-08-25	11.720	11.890	11.560	11.770	11.770	390
2026-08-24	11.940	11.990	11.600	11.600	11.600	520
2026-08-21	11.660	11.660	11.660	11.660	11.660	276
2026-08-20	11.760	12.000	11.620	11.700	11.700	387
2026-08-19	11.460	11.800	11.460	11.580	11.580	378
2026-08-18	11.420	11.590	11.420	11.460	11.460	333
2026-08-17	11.340	11.600	11.340	11.600	11.600	559
2026-08-14	11.370	11.370	11.370	11.370	11.370	648
2026-08-13	11.490	11.600	11.300	11.500	11.500	335
2026-08-12	11.700	11.790	11.420	11.420	11.420	732
2026-08-11	11.480	11.900	11.350	11.810	11.810	844
2026-08-10	11.900	11.900	11.330	11.400	11.400	685
2026-08-07	11.900	11.900	11.900	11.900	11.900	1,400
2026-08-06	11.800	12.040	11.780	11.980	11.980	485
2026-08-05	11.900	12.200	11.830	12.010	12.010	370
2026-08-04	12.000	12.100	11.850	12.030	12.030	335
2026-08-03	11.970	12.100	11.760	11.880	11.880	462
2026-07-31	11.850	11.850	11.850	11.850	11.850	479
2026-07-30	11.600	11.980	11.600	11.890	11.890	270
2026-07-29	11.930	11.930	11.700	11.700	11.700	496
2026-07-28	11.700	12.200	11.700	12.000	12.000	618
2026-07-27	11.760	12.100	11.700	11.800	11.800	619
2026-07-24	11.940	11.940	11.940	11.940	11.940	232
2026-07-23	11.780	11.950	11.610	11.820	11.820	438
2026-07-22	11.890	11.910	11.810	11.910	11.910	200
2026-07-21	11.650	11.890	11.650	11.860	11.860	297
2026-07-20	11.710	12.090	11.710	11.800	11.800	495
2026-07-17	11.890	11.890	11.890	11.890	11.890	213
2026-07-16	11.830	12.090	11.670	11.950	11.950	936
2026-07-15	12.140	12.250	11.800	11.810	11.810	608
2026-07-14	12.390	12.400	12.000	12.010	12.010	580

Page 1 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.