ENGI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 9.000 | 9.050 | 8.970 | 9.000 | 9.000 | 366 |
| 2025-10-15 | 8.980 | 8.980 | 8.860 | 8.950 | 8.950 | 347 |
| 2025-10-14 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 583 |
| 2025-10-13 | 8.940 | 9.070 | 8.750 | 9.000 | 9.000 | 522 |
| 2025-10-10 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 935 |
| 2025-10-09 | 8.960 | 8.990 | 8.910 | 8.970 | 8.970 | 479 |
| 2025-10-08 | 9.020 | 9.020 | 8.880 | 8.950 | 8.950 | 618 |
| 2025-10-07 | 8.940 | 9.090 | 8.900 | 8.940 | 8.940 | 1,095 |
| 2025-10-06 | 9.320 | 9.330 | 9.030 | 9.030 | 9.030 | 1,022 |
| 2025-10-03 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 714 |
| 2025-10-02 | 9.320 | 9.490 | 9.020 | 9.240 | 9.240 | 1,358 |
| 2025-10-01 | 9.530 | 9.540 | 9.240 | 9.300 | 9.300 | 992 |
| 2025-09-30 | 9.240 | 9.590 | 9.240 | 9.500 | 9.500 | 701 |
| 2025-09-29 | 9.300 | 9.370 | 9.260 | 9.260 | 9.260 | 658 |
| 2025-09-26 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 685 |
| 2025-09-25 | 9.260 | 9.320 | 9.170 | 9.180 | 9.180 | 758 |
| 2025-09-24 | 9.100 | 9.290 | 9.100 | 9.270 | 9.270 | 675 |
| 2025-09-23 | 9.150 | 9.190 | 9.020 | 9.080 | 9.080 | 518 |
| 2025-09-22 | 9.130 | 9.190 | 9.040 | 9.080 | 9.080 | 596 |
| 2025-09-19 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 559 |
| 2025-09-18 | 8.950 | 9.190 | 8.840 | 9.140 | 9.140 | 398 |
| 2025-09-17 | 8.830 | 8.950 | 8.760 | 8.950 | 8.950 | 413 |
| 2025-09-16 | 8.980 | 9.010 | 8.700 | 8.740 | 8.740 | 666 |
| 2025-09-15 | 9.190 | 9.200 | 8.720 | 8.740 | 8.740 | 656 |
| 2025-09-12 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 667 |
| 2025-09-11 | 9.000 | 9.000 | 8.700 | 8.790 | 8.790 | 756 |
| 2025-09-10 | 8.870 | 9.010 | 8.870 | 8.970 | 8.970 | 545 |
| 2025-09-09 | 8.830 | 9.190 | 8.810 | 8.830 | 8.830 | 379 |
| 2025-09-08 | 9.100 | 9.190 | 8.840 | 8.910 | 8.910 | 483 |
| 2025-09-05 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,134 |
| 2025-09-04 | 8.530 | 8.890 | 8.530 | 8.630 | 8.630 | 367 |
| 2025-09-03 | 8.960 | 8.960 | 8.530 | 8.620 | 8.620 | 1,030 |
| 2025-09-02 | 8.870 | 8.950 | 8.820 | 8.940 | 8.940 | 686 |
| 2025-09-01 | 8.960 | 8.990 | 8.730 | 8.960 | 8.960 | 728 |
| 2025-08-29 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 326 |
| 2025-08-28 | 8.600 | 8.960 | 8.600 | 8.750 | 8.750 | 819 |
| 2025-08-27 | 8.510 | 8.740 | 8.480 | 8.720 | 8.720 | 654 |
| 2025-08-26 | 8.690 | 8.690 | 8.390 | 8.500 | 8.500 | 587 |
| 2025-08-25 | 8.410 | 8.690 | 8.410 | 8.600 | 8.600 | 445 |
| 2025-08-22 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 470 |
| 2025-08-21 | 8.310 | 8.430 | 8.290 | 8.350 | 8.350 | 298 |
| 2025-08-20 | 8.010 | 8.290 | 8.010 | 8.180 | 8.180 | 612 |
| 2025-08-19 | 8.160 | 8.270 | 8.110 | 8.110 | 8.110 | 1,119 |
| 2025-08-18 | 8.500 | 8.790 | 8.100 | 8.330 | 8.330 | 1,090 |
| 2025-08-15 | 8.510 | 8.790 | 8.420 | 8.500 | 8.500 | 1,014 |
| 2025-08-14 | 8.990 | 8.990 | 8.640 | 8.680 | 8.680 | 735 |
| 2025-08-13 | 8.900 | 9.140 | 8.510 | 8.680 | 8.680 | 423 |
| 2025-08-12 | 8.820 | 9.200 | 8.820 | 9.160 | 9.160 | 709 |
| 2025-08-11 | 8.980 | 9.170 | 8.650 | 8.720 | 8.720 | 989 |
| 2025-08-08 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 801 |
| 2025-08-07 | 8.780 | 9.000 | 8.600 | 8.920 | 8.920 | 710 |
| 2025-08-06 | 8.710 | 8.810 | 8.510 | 8.700 | 8.700 | 470 |
| 2025-08-05 | 8.520 | 8.760 | 8.430 | 8.680 | 8.680 | 570 |
| 2025-08-04 | 8.450 | 8.770 | 8.450 | 8.620 | 8.620 | 576 |
| 2025-08-01 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 534 |
| 2025-07-31 | 8.930 | 8.990 | 8.500 | 8.750 | 8.750 | 378 |
| 2025-07-30 | 8.440 | 8.850 | 8.420 | 8.840 | 8.840 | 1,062 |
| 2025-07-29 | 8.520 | 8.740 | 8.320 | 8.500 | 8.500 | 297 |
| 2025-07-28 | 8.790 | 8.790 | 8.400 | 8.420 | 8.420 | 484 |
| 2025-07-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 360 |
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.