ENGI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.690 | 8.730 | 8.570 | 8.680 | 8.680 | 1,364 |
| 2026-01-14 | 8.740 | 8.820 | 8.560 | 8.820 | 8.820 | 1,798 |
| 2026-01-13 | 8.770 | 8.770 | 8.610 | 8.670 | 8.670 | 1,505 |
| 2026-01-12 | 8.910 | 8.910 | 8.610 | 8.740 | 8.740 | 1,583 |
| 2026-01-09 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 1,338 |
| 2026-01-08 | 8.700 | 8.770 | 8.610 | 8.680 | 8.680 | 1,608 |
| 2026-01-07 | 8.870 | 8.870 | 8.580 | 8.610 | 8.610 | 2,688 |
| 2026-01-06 | 8.880 | 8.940 | 8.750 | 8.780 | 8.780 | 1,529 |
| 2026-01-05 | 8.740 | 8.930 | 8.630 | 8.790 | 8.790 | 1,777 |
| 2026-01-02 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 1,811 |
| 2025-12-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,895 |
| 2025-12-29 | 8.750 | 8.800 | 8.550 | 8.650 | 8.650 | 1,799 |
| 2025-12-26 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 840 |
| 2025-12-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,589 |
| 2025-12-22 | 9.150 | 9.150 | 8.500 | 8.580 | 8.580 | 3,288 |
| 2025-12-19 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 1,611 |
| 2025-12-18 | 8.600 | 8.800 | 8.600 | 8.710 | 8.710 | 1,111 |
| 2025-12-17 | 8.910 | 8.910 | 8.550 | 8.600 | 8.600 | 2,608 |
| 2025-12-16 | 9.030 | 9.080 | 8.810 | 8.880 | 8.880 | 1,402 |
| 2025-12-15 | 9.060 | 9.090 | 8.900 | 8.940 | 8.940 | 2,302 |
| 2025-12-12 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 1,143 |
| 2025-12-11 | 8.800 | 8.890 | 8.700 | 8.840 | 8.840 | 1,350 |
| 2025-12-10 | 8.750 | 8.780 | 8.660 | 8.710 | 8.710 | 1,175 |
| 2025-12-09 | 8.850 | 8.850 | 8.540 | 8.770 | 8.770 | 1,931 |
| 2025-12-08 | 8.950 | 9.040 | 8.630 | 8.830 | 8.830 | 2,831 |
| 2025-12-05 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 3,100 |
| 2025-12-04 | 9.060 | 9.270 | 8.950 | 9.190 | 9.190 | 2,186 |
| 2025-12-03 | 9.010 | 9.060 | 8.820 | 9.000 | 9.000 | 1,782 |
| 2025-12-02 | 8.940 | 9.060 | 8.820 | 8.950 | 8.950 | 1,487 |
| 2025-12-01 | 9.110 | 9.110 | 8.840 | 8.910 | 8.910 | 2,593 |
| 2025-11-28 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 2,691 |
| 2025-11-27 | 10.300 | 10.990 | 10.060 | 10.290 | 10.290 | 2,905 |
| 2025-11-26 | 10.060 | 10.450 | 10.020 | 10.320 | 10.320 | 2,015 |
| 2025-11-25 | 10.210 | 10.980 | 9.900 | 9.930 | 9.930 | 2,623 |
| 2025-11-24 | 9.910 | 11.300 | 9.820 | 9.920 | 9.920 | 2,292 |
| 2025-11-21 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 4,036 |
| 2025-11-19 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 1,000 |
| 2025-11-18 | 9.920 | 10.420 | 9.890 | 10.060 | 10.060 | 862 |
| 2025-11-17 | 10.000 | 10.190 | 9.510 | 9.910 | 9.910 | 1,237 |
| 2025-11-14 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 838 |
| 2025-11-13 | 10.170 | 10.660 | 9.750 | 9.860 | 9.860 | 961 |
| 2025-11-12 | 10.100 | 10.670 | 10.010 | 10.170 | 10.170 | 693 |
| 2025-11-11 | 9.610 | 10.350 | 9.600 | 10.000 | 10.000 | 1,178 |
| 2025-11-10 | 9.600 | 10.000 | 9.550 | 9.610 | 9.610 | 666 |
| 2025-11-07 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 973 |
| 2025-11-06 | 9.970 | 9.990 | 9.850 | 9.880 | 9.880 | 868 |
| 2025-11-05 | 9.370 | 9.870 | 9.370 | 9.870 | 9.870 | 849 |
| 2025-11-04 | 9.340 | 9.490 | 9.330 | 9.420 | 9.420 | 535 |
| 2025-11-03 | 9.300 | 9.420 | 9.230 | 9.410 | 9.410 | 804 |
| 2025-10-31 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 907 |
| 2025-10-30 | 9.440 | 9.440 | 8.960 | 9.230 | 9.230 | 907 |
| 2025-10-29 | 8.940 | 9.430 | 8.940 | 9.360 | 9.360 | 828 |
| 2025-10-28 | 9.320 | 9.380 | 9.120 | 9.140 | 9.140 | 935 |
| 2025-10-27 | 9.430 | 9.490 | 9.310 | 9.340 | 9.340 | 663 |
| 2025-10-24 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 535 |
| 2025-10-23 | 9.220 | 9.310 | 9.100 | 9.250 | 9.250 | 435 |
| 2025-10-22 | 9.180 | 9.250 | 8.960 | 9.100 | 9.100 | 684 |
| 2025-10-21 | 9.180 | 9.210 | 9.010 | 9.210 | 9.210 | 529 |
| 2025-10-20 | 9.000 | 9.200 | 9.000 | 9.100 | 9.100 | 712 |
← NewerPage 4 of 4 · 239 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.