ENGI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 1,440 |
| 2025-04-24 | 7.950 | 8.240 | 7.900 | 8.240 | 8.240 | 1,041 |
| 2025-04-23 | 7.730 | 7.950 | 7.720 | 7.930 | 7.930 | 587 |
| 2025-04-22 | 7.710 | 7.880 | 7.670 | 7.740 | 7.740 | 584 |
| 2025-04-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 473 |
| 2025-04-16 | 7.810 | 7.810 | 7.570 | 7.570 | 7.570 | 774 |
| 2025-04-15 | 7.570 | 7.830 | 7.570 | 7.730 | 7.730 | 757 |
| 2025-04-14 | 7.500 | 7.730 | 7.490 | 7.730 | 7.730 | 1,248 |
| 2025-04-11 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1,139 |
| 2025-04-10 | 7.260 | 7.340 | 7.190 | 7.340 | 7.340 | 1,054 |
| 2025-04-09 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1,040 |
| 2025-04-08 | 7.330 | 7.660 | 7.250 | 7.440 | 7.440 | 943 |
| 2025-04-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,361 |
| 2025-04-04 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,262 |
| 2025-04-03 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 2,782 |
| 2025-04-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,104 |
| 2025-04-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 800 |
| 2025-03-31 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1,612 |
| 2025-03-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,662 |
| 2025-03-27 | 7.430 | 7.430 | 7.230 | 7.370 | 7.370 | 1,020 |
| 2025-03-26 | 7.430 | 7.430 | 7.250 | 7.370 | 7.370 | 714 |
| 2025-03-25 | 7.370 | 7.510 | 7.230 | 7.320 | 7.320 | 913 |
| 2025-03-24 | 7.390 | 7.550 | 7.240 | 7.290 | 7.290 | 1,784 |
| 2025-03-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,190 |
| 2025-03-20 | 7.390 | 7.620 | 7.380 | 7.590 | 7.590 | 1,017 |
| 2025-03-19 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,200 |
| 2025-03-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 857 |
| 2025-03-17 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 1,366 |
| 2025-03-14 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1,258 |
| 2025-03-13 | 6.850 | 7.090 | 6.850 | 7.050 | 7.050 | 727 |
| 2025-03-12 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 968 |
| 2025-03-11 | 6.960 | 6.960 | 6.800 | 6.850 | 6.850 | 786 |
| 2025-03-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,091 |
| 2025-03-07 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 1,207 |
| 2025-03-06 | 6.790 | 6.860 | 6.700 | 6.820 | 6.820 | 1,242 |
| 2025-03-05 | 6.960 | 6.960 | 6.690 | 6.820 | 6.820 | 1,549 |
| 2025-02-28 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 1,304 |
| 2025-02-27 | 6.920 | 6.980 | 6.790 | 6.830 | 6.830 | 1,357 |
| 2025-02-26 | 7.150 | 7.150 | 6.840 | 6.850 | 6.850 | 1,942 |
| 2025-02-25 | 7.290 | 7.390 | 7.190 | 7.300 | 7.300 | 2,776 |
| 2025-02-24 | 7.340 | 7.380 | 7.180 | 7.210 | 7.210 | 3,154 |
| 2025-02-21 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 3,141 |
| 2025-02-20 | 7.410 | 7.410 | 7.160 | 7.280 | 7.280 | 489 |
| 2025-02-19 | 7.400 | 7.450 | 7.260 | 7.350 | 7.350 | 676 |
| 2025-02-18 | 7.390 | 7.500 | 7.390 | 7.480 | 7.480 | 570 |
| 2025-02-17 | 7.310 | 7.600 | 7.310 | 7.550 | 7.550 | 922 |
| 2025-02-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,214 |
| 2025-02-13 | 7.160 | 7.220 | 7.000 | 7.200 | 7.200 | 569 |
| 2025-02-12 | 7.220 | 7.220 | 7.020 | 7.080 | 7.080 | 536 |
| 2025-02-11 | 6.950 | 7.270 | 6.950 | 7.230 | 7.230 | 621 |
| 2025-02-10 | 7.250 | 7.270 | 7.030 | 7.100 | 7.100 | 630 |
| 2025-02-07 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 599 |
| 2025-02-06 | 7.310 | 7.360 | 7.200 | 7.250 | 7.250 | 396 |
| 2025-02-05 | 7.050 | 7.350 | 7.030 | 7.320 | 7.320 | 749 |
| 2025-02-04 | 7.180 | 7.270 | 6.700 | 7.200 | 7.200 | 1,338 |
| 2025-02-03 | 7.000 | 7.250 | 6.930 | 7.080 | 7.080 | 1,292 |
| 2025-01-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 810 |
| 2025-01-30 | 6.740 | 7.130 | 6.740 | 7.020 | 7.020 | 791 |
| 2025-01-29 | 6.810 | 7.050 | 6.680 | 6.680 | 6.680 | 772 |
| 2025-01-28 | 6.780 | 7.040 | 6.780 | 6.950 | 6.950 | 441 |
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.