ENGI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.680 | 8.910 | 8.600 | 8.670 | 8.670 | 230 |
| 2025-07-23 | 8.550 | 8.700 | 8.500 | 8.680 | 8.680 | 982 |
| 2025-07-22 | 8.630 | 8.930 | 8.510 | 8.510 | 8.510 | 396 |
| 2025-07-21 | 8.540 | 8.930 | 8.490 | 8.540 | 8.540 | 617 |
| 2025-07-18 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 580 |
| 2025-07-17 | 8.820 | 8.820 | 8.460 | 8.740 | 8.740 | 662 |
| 2025-07-16 | 8.600 | 8.790 | 8.500 | 8.730 | 8.730 | 497 |
| 2025-07-15 | 9.020 | 9.200 | 8.470 | 8.510 | 8.510 | 566 |
| 2025-07-14 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 536 |
| 2025-07-11 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 591 |
| 2025-07-10 | 9.000 | 9.000 | 8.710 | 8.800 | 8.800 | 420 |
| 2025-07-09 | 8.950 | 9.250 | 8.810 | 8.810 | 8.810 | 612 |
| 2025-07-08 | 9.250 | 9.280 | 8.840 | 8.850 | 8.850 | 877 |
| 2025-07-07 | 9.280 | 9.290 | 8.910 | 8.910 | 8.910 | 799 |
| 2025-07-04 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 331 |
| 2025-07-03 | 8.720 | 9.010 | 8.720 | 9.010 | 9.010 | 565 |
| 2025-07-02 | 8.910 | 9.220 | 8.710 | 8.790 | 8.790 | 669 |
| 2025-07-01 | 9.090 | 9.200 | 8.800 | 9.100 | 9.100 | 627 |
| 2025-06-30 | 8.810 | 9.070 | 8.750 | 9.070 | 9.070 | 839 |
| 2025-06-27 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 594 |
| 2025-06-26 | 8.650 | 8.920 | 8.610 | 8.820 | 8.820 | 368 |
| 2025-06-25 | 8.590 | 8.660 | 8.530 | 8.560 | 8.560 | 316 |
| 2025-06-24 | 8.410 | 8.670 | 8.390 | 8.660 | 8.660 | 386 |
| 2025-06-23 | 8.680 | 8.800 | 8.530 | 8.540 | 8.540 | 1,065 |
| 2025-06-20 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 760 |
| 2025-06-18 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 228 |
| 2025-06-17 | 8.830 | 9.000 | 8.550 | 8.700 | 8.700 | 496 |
| 2025-06-16 | 8.590 | 8.760 | 8.440 | 8.740 | 8.740 | 469 |
| 2025-06-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 494 |
| 2025-06-12 | 8.460 | 8.600 | 8.420 | 8.460 | 8.460 | 425 |
| 2025-06-11 | 8.660 | 8.690 | 8.400 | 8.540 | 8.540 | 473 |
| 2025-06-10 | 8.450 | 8.920 | 8.440 | 8.580 | 8.580 | 505 |
| 2025-06-09 | 8.820 | 8.940 | 8.250 | 8.470 | 8.470 | 915 |
| 2025-06-06 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 554 |
| 2025-06-05 | 8.990 | 9.050 | 8.700 | 8.740 | 8.740 | 506 |
| 2025-06-04 | 8.890 | 9.000 | 8.720 | 8.880 | 8.880 | 450 |
| 2025-06-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 800 |
| 2025-06-02 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 949 |
| 2025-05-30 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 484 |
| 2025-05-29 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 413 |
| 2025-05-28 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 737 |
| 2025-05-27 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 1,173 |
| 2025-05-26 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 357 |
| 2025-05-23 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 755 |
| 2025-05-22 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 453 |
| 2025-05-21 | 8.880 | 8.880 | 8.480 | 8.600 | 8.600 | 954 |
| 2025-05-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 769 |
| 2025-05-19 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 640 |
| 2025-05-16 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 592 |
| 2025-05-15 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 730 |
| 2025-05-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 376 |
| 2025-05-13 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 1,035 |
| 2025-05-12 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 510 |
| 2025-05-09 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2025-05-06 | 7.960 | 8.280 | 7.960 | 8.030 | 8.030 | 416 |
| 2025-05-05 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 790 |
| 2025-05-02 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 883 |
| 2025-04-30 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 930 |
| 2025-04-29 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 716 |
| 2025-04-28 | 8.040 | 8.520 | 8.040 | 8.250 | 8.250 | 1,332 |
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.