ENGI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,460 |
| 2026-07-09 | 9.100 | 9.510 | 9.050 | 9.350 | 9.350 | 1,052 |
| 2026-07-08 | 9.290 | 9.300 | 9.010 | 9.020 | 9.020 | 501 |
| 2026-07-07 | 9.090 | 9.250 | 9.050 | 9.190 | 9.190 | 428 |
| 2026-07-06 | 9.100 | 9.290 | 8.870 | 8.950 | 8.950 | 561 |
| 2026-07-03 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 383 |
| 2026-07-02 | 8.990 | 9.130 | 8.880 | 9.010 | 9.010 | 476 |
| 2026-07-01 | 9.150 | 9.590 | 8.870 | 8.910 | 8.910 | 572 |
| 2026-06-30 | 9.150 | 9.410 | 8.820 | 9.050 | 9.050 | 879 |
| 2026-06-29 | 9.050 | 9.450 | 8.820 | 8.960 | 8.960 | 413 |
| 2026-06-26 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 514 |
| 2026-06-25 | 8.730 | 9.310 | 8.620 | 9.020 | 9.020 | 457 |
| 2026-06-24 | 8.800 | 8.800 | 8.560 | 8.640 | 8.640 | 672 |
| 2026-06-23 | 8.800 | 8.850 | 8.520 | 8.710 | 8.710 | 507 |
| 2026-06-22 | 8.530 | 8.750 | 8.510 | 8.690 | 8.690 | 721 |
| 2026-06-19 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 648 |
| 2026-06-18 | 8.690 | 8.750 | 8.550 | 8.590 | 8.590 | 582 |
| 2026-06-17 | 8.850 | 8.990 | 8.600 | 8.610 | 8.610 | 434 |
| 2026-06-16 | 9.190 | 9.190 | 8.600 | 8.600 | 8.600 | 707 |
| 2026-06-15 | 9.000 | 9.330 | 8.750 | 9.000 | 9.000 | 985 |
| 2026-06-12 | 8.870 | 9.000 | 8.800 | 8.970 | 8.970 | 361 |
| 2026-06-11 | 8.740 | 8.830 | 8.570 | 8.760 | 8.760 | 970 |
| 2026-06-10 | 8.700 | 8.860 | 8.630 | 8.810 | 8.810 | 673 |
| 2026-06-09 | 8.700 | 8.880 | 8.630 | 8.750 | 8.750 | 501 |
| 2026-06-08 | 8.890 | 8.890 | 8.600 | 8.660 | 8.660 | 1,142 |
| 2026-06-05 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 1,187 |
| 2026-06-03 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 1,482 |
| 2026-06-02 | 9.190 | 9.200 | 9.000 | 9.140 | 9.140 | 724 |
| 2026-06-01 | 9.220 | 9.240 | 8.940 | 8.990 | 8.990 | 1,075 |
| 2026-05-29 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 945 |
| 2026-05-28 | 9.180 | 9.310 | 9.100 | 9.170 | 9.170 | 567 |
| 2026-05-27 | 9.160 | 9.220 | 9.080 | 9.080 | 9.080 | 896 |
| 2026-05-26 | 9.200 | 9.210 | 9.040 | 9.160 | 9.160 | 271 |
| 2026-05-25 | 9.140 | 9.170 | 9.000 | 9.170 | 9.170 | 973 |
| 2026-05-22 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 925 |
| 2026-05-21 | 9.320 | 9.320 | 9.030 | 9.100 | 9.100 | 728 |
| 2026-05-20 | 8.990 | 9.420 | 8.860 | 9.230 | 9.230 | 972 |
| 2026-05-19 | 9.050 | 9.080 | 8.850 | 8.990 | 8.990 | 850 |
| 2026-05-18 | 9.180 | 9.240 | 9.020 | 9.090 | 9.090 | 668 |
| 2026-05-15 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 1,442 |
| 2026-05-14 | 9.320 | 9.380 | 9.220 | 9.270 | 9.270 | 527 |
| 2026-05-13 | 9.560 | 9.560 | 9.120 | 9.210 | 9.210 | 1,271 |
| 2026-05-12 | 9.850 | 9.850 | 9.300 | 9.530 | 9.530 | 1,379 |
| 2026-05-11 | 10.000 | 10.110 | 9.730 | 9.770 | 9.770 | 1,311 |
| 2026-05-08 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 425 |
| 2026-05-07 | 10.220 | 10.220 | 9.770 | 9.810 | 9.810 | 1,213 |
| 2026-05-06 | 10.000 | 10.330 | 9.940 | 10.190 | 10.190 | 773 |
| 2026-05-05 | 10.000 | 10.000 | 9.750 | 9.940 | 9.940 | 746 |
| 2026-05-04 | 9.940 | 10.090 | 9.780 | 9.800 | 9.800 | 814 |
| 2026-04-30 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 1,034 |
| 2026-04-29 | 10.160 | 10.160 | 9.600 | 9.680 | 9.680 | 1,907 |
| 2026-04-28 | 10.170 | 10.340 | 10.040 | 10.070 | 10.070 | 897 |
| 2026-04-27 | 10.650 | 10.650 | 10.300 | 10.350 | 10.350 | 888 |
| 2026-04-24 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 634 |
| 2026-04-23 | 10.790 | 10.990 | 10.510 | 10.580 | 10.580 | 778 |
| 2026-04-22 | 11.070 | 11.170 | 10.560 | 10.700 | 10.700 | 988 |
| 2026-04-20 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 732 |
| 2026-04-17 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 666 |
| 2026-04-16 | 11.340 | 11.380 | 11.040 | 11.150 | 11.150 | 566 |
| 2026-04-15 | 11.250 | 11.400 | 11.150 | 11.330 | 11.330 | 562 |
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.