ENGI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 12.460 | 13.010 | 12.460 | 12.860 | 12.860 | 1,013 |
| 2026-10-06 | 12.220 | 12.880 | 11.420 | 12.720 | 12.720 | 1,981 |
| 2026-10-05 | 10.770 | 12.600 | 10.680 | 12.570 | 12.570 | 3,929 |
| 2026-10-02 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 1,124 |
| 2026-10-01 | 10.160 | 10.190 | 9.980 | 10.150 | 10.150 | 428 |
| 2026-09-28 | 9.550 | 9.830 | 9.450 | 9.450 | 9.450 | 656 |
| 2026-09-25 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 473 |
| 2026-09-24 | 9.900 | 10.010 | 9.760 | 9.760 | 9.760 | 361 |
| 2026-09-23 | 9.920 | 10.120 | 9.900 | 9.900 | 9.900 | 493 |
| 2026-09-22 | 10.130 | 10.140 | 9.820 | 10.130 | 10.130 | 369 |
| 2026-09-21 | 9.970 | 10.150 | 9.790 | 10.110 | 10.110 | 786 |
| 2026-09-18 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 411 |
| 2026-09-17 | 9.880 | 10.010 | 9.670 | 9.990 | 9.990 | 414 |
| 2026-09-16 | 9.860 | 10.000 | 9.660 | 9.880 | 9.880 | 295 |
| 2026-09-15 | 9.650 | 9.890 | 9.650 | 9.780 | 9.780 | 549 |
| 2026-09-14 | 9.600 | 9.820 | 9.500 | 9.750 | 9.750 | 873 |
| 2026-09-11 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 382 |
| 2026-09-10 | 9.640 | 9.980 | 9.460 | 9.860 | 9.860 | 484 |
| 2026-09-09 | 9.950 | 9.950 | 9.460 | 9.650 | 9.650 | 667 |
| 2026-09-08 | 9.600 | 9.980 | 9.600 | 9.850 | 9.850 | 610 |
| 2026-09-04 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 799 |
| 2026-09-03 | 9.560 | 10.010 | 9.560 | 9.800 | 9.800 | 469 |
| 2026-09-02 | 9.200 | 9.820 | 9.110 | 9.760 | 9.760 | 873 |
| 2026-09-01 | 9.200 | 9.590 | 9.100 | 9.100 | 9.100 | 667 |
| 2026-08-31 | 8.940 | 9.230 | 8.880 | 8.970 | 8.970 | 942 |
| 2026-08-28 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 623 |
| 2026-08-27 | 8.980 | 9.100 | 8.710 | 8.910 | 8.910 | 315 |
| 2026-08-26 | 8.900 | 9.090 | 8.870 | 8.890 | 8.890 | 690 |
| 2026-08-25 | 8.460 | 8.830 | 8.460 | 8.830 | 8.830 | 781 |
| 2026-08-24 | 8.340 | 8.610 | 8.150 | 8.590 | 8.590 | 1,182 |
| 2026-08-21 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 512 |
| 2026-08-20 | 8.200 | 8.510 | 8.060 | 8.060 | 8.060 | 891 |
| 2026-08-19 | 8.040 | 8.380 | 8.040 | 8.200 | 8.200 | 479 |
| 2026-08-18 | 8.190 | 8.340 | 8.020 | 8.190 | 8.190 | 780 |
| 2026-08-17 | 8.170 | 8.210 | 8.000 | 8.090 | 8.090 | 907 |
| 2026-08-14 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 960 |
| 2026-08-13 | 8.310 | 8.310 | 8.080 | 8.150 | 8.150 | 976 |
| 2026-08-12 | 8.650 | 8.650 | 8.220 | 8.220 | 8.220 | 1,731 |
| 2026-08-11 | 8.620 | 8.820 | 8.500 | 8.520 | 8.520 | 1,829 |
| 2026-08-10 | 8.880 | 9.570 | 8.630 | 8.720 | 8.720 | 1,738 |
| 2026-08-07 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 2,942 |
| 2026-08-06 | 9.820 | 9.820 | 9.400 | 9.430 | 9.430 | 662 |
| 2026-08-05 | 9.600 | 9.980 | 9.550 | 9.600 | 9.600 | 412 |
| 2026-08-04 | 9.570 | 9.620 | 9.380 | 9.500 | 9.500 | 551 |
| 2026-08-03 | 9.450 | 9.650 | 9.400 | 9.540 | 9.540 | 639 |
| 2026-07-31 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 278 |
| 2026-07-30 | 9.060 | 9.430 | 9.060 | 9.320 | 9.320 | 644 |
| 2026-07-29 | 9.410 | 9.530 | 9.250 | 9.250 | 9.250 | 792 |
| 2026-07-28 | 9.500 | 9.810 | 9.410 | 9.550 | 9.550 | 394 |
| 2026-07-27 | 9.460 | 9.550 | 9.350 | 9.550 | 9.550 | 533 |
| 2026-07-24 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 359 |
| 2026-07-23 | 9.460 | 9.570 | 9.320 | 9.500 | 9.500 | 349 |
| 2026-07-22 | 9.480 | 9.500 | 9.300 | 9.480 | 9.480 | 382 |
| 2026-07-21 | 9.650 | 9.650 | 9.320 | 9.390 | 9.390 | 304 |
| 2026-07-20 | 9.400 | 9.460 | 9.250 | 9.450 | 9.450 | 700 |
| 2026-07-17 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 485 |
| 2026-07-16 | 9.810 | 9.810 | 9.510 | 9.520 | 9.520 | 351 |
| 2026-07-15 | 9.850 | 10.070 | 9.680 | 9.700 | 9.700 | 344 |
| 2026-07-14 | 9.840 | 10.000 | 9.600 | 9.990 | 9.990 | 692 |
| 2026-07-13 | 9.990 | 9.990 | 9.400 | 9.740 | 9.740 | 850 |
Page 1 of 8 · 451 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.