ENGI4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	11.110	11.480	11.040	11.130	11.130	778
2026-04-13	11.180	11.180	10.850	11.100	11.100	1,273
2026-04-10	11.070	11.070	11.070	11.070	11.070	867
2026-04-09	10.460	10.880	10.460	10.800	10.800	783
2026-04-08	10.290	10.650	10.200	10.650	10.650	1,246
2026-04-07	10.250	10.250	9.910	10.180	10.180	873
2026-04-06	10.250	10.250	9.960	10.090	10.090	1,180
2026-04-02	10.050	10.050	10.050	10.050	10.050	1,255
2026-04-01	9.900	10.130	9.880	10.050	10.050	1,417
2026-03-31	9.520	9.950	9.520	9.900	9.900	1,091
2026-03-30	9.390	9.530	9.350	9.500	9.500	653
2026-03-27	9.350	9.350	9.350	9.350	9.350	921
2026-03-26	9.790	9.790	9.500	9.500	9.500	893
2026-03-25	9.470	9.810	9.420	9.750	9.750	904
2026-03-24	9.390	9.450	9.270	9.370	9.370	814
2026-03-23	9.270	9.580	9.200	9.490	9.490	626
2026-03-20	9.150	9.150	9.150	9.150	9.150	1,669
2026-03-19	9.400	9.550	9.230	9.420	9.420	1,499
2026-03-18	9.780	9.790	9.510	9.550	9.550	1,743
2026-03-17	9.970	10.170	9.720	9.760	9.760	1,617
2026-03-16	10.160	10.260	10.000	10.000	10.000	1,137
2026-03-13	9.990	9.990	9.990	9.990	9.990	1,319
2026-03-12	10.310	10.520	10.090	10.210	10.210	497
2026-03-11	10.360	10.550	10.180	10.390	10.390	691
2026-03-10	10.310	10.550	9.930	10.480	10.480	814
2026-03-09	9.950	10.200	9.870	10.200	10.200	1,318
2026-03-06	10.090	10.090	10.090	10.090	10.090	1,119
2026-03-05	10.410	10.490	9.950	10.000	10.000	1,399
2026-03-04	10.000	10.320	9.920	10.280	10.280	876
2026-03-03	10.050	10.180	9.690	9.900	9.900	1,845
2026-03-02	10.430	10.430	10.020	10.240	10.240	1,699
2026-02-27	10.320	10.320	10.320	10.320	10.320	1,369
2026-02-26	10.380	10.920	10.370	10.590	10.590	748
2026-02-25	10.460	10.580	10.140	10.360	10.360	901
2026-02-24	10.380	10.480	10.060	10.310	10.310	476
2026-02-23	10.170	10.300	9.970	10.300	10.300	1,606
2026-02-20	10.060	10.060	10.060	10.060	10.060	1,299
2026-02-19	9.690	10.000	9.570	9.890	9.890	533
2026-02-18	9.730	9.900	9.570	9.710	9.710	1,408
2026-02-13	9.700	9.700	9.700	9.700	9.700	1,388
2026-02-12	10.040	10.040	9.720	9.820	9.820	895
2026-02-11	9.740	10.050	9.680	9.980	9.980	953
2026-02-10	9.720	9.800	9.510	9.640	9.640	965
2026-02-09	9.500	9.990	9.500	9.620	9.620	1,314
2026-02-06	9.470	9.470	9.470	9.470	9.470	986
2026-02-05	9.400	9.940	9.310	9.500	9.500	969
2026-02-04	9.770	9.880	9.260	9.300	9.300	1,211
2026-02-03	9.520	9.860	9.520	9.770	9.770	964
2026-02-02	9.740	9.740	9.480	9.520	9.520	1,112
2026-01-30	9.940	9.940	9.600	9.670	9.670	587
2026-01-29	9.980	9.990	9.500	9.840	9.840	1,913
2026-01-28	10.000	10.190	9.860	9.870	9.870	1,298
2026-01-27	9.710	10.000	9.620	9.950	9.950	1,207
2026-01-26	9.700	9.750	9.500	9.610	9.610	1,660
2026-01-23	9.600	9.600	9.600	9.600	9.600	1,376
2026-01-22	8.900	9.450	8.870	9.200	9.200	2,754
2026-01-21	8.720	8.970	8.650	8.810	8.810	1,803
2026-01-20	8.730	8.800	8.560	8.620	8.620	1,154
2026-01-19	8.740	8.740	8.580	8.700	8.700	1,318
2026-01-16	8.740	8.740	8.740	8.740	8.740	1,283

← NewerPage 3 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.