ENGI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 6.780 | 7.000 | 6.720 | 6.950 | 6.950 | 857 |
| 2025-01-24 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 424 |
| 2025-01-23 | 6.670 | 6.760 | 6.570 | 6.650 | 6.650 | 1,214 |
| 2025-01-22 | 6.660 | 6.770 | 6.520 | 6.710 | 6.710 | 1,040 |
| 2025-01-21 | 6.710 | 6.760 | 6.600 | 6.740 | 6.740 | 736 |
| 2025-01-20 | 6.530 | 6.720 | 6.420 | 6.720 | 6.720 | 909 |
| 2025-01-17 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 731 |
| 2025-01-16 | 6.630 | 6.780 | 6.390 | 6.470 | 6.470 | 1,209 |
| 2025-01-15 | 6.620 | 6.700 | 6.530 | 6.600 | 6.600 | 827 |
| 2025-01-14 | 6.600 | 6.720 | 6.540 | 6.620 | 6.620 | 453 |
| 2025-01-13 | 6.760 | 6.770 | 6.530 | 6.620 | 6.620 | 760 |
| 2025-01-10 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 812 |
| 2025-01-09 | 6.710 | 6.870 | 6.660 | 6.750 | 6.750 | 513 |
| 2025-01-08 | 6.820 | 6.820 | 6.620 | 6.670 | 6.670 | 755 |
| 2025-01-07 | 6.720 | 6.750 | 6.640 | 6.750 | 6.750 | 747 |
| 2025-01-06 | 6.390 | 6.710 | 6.310 | 6.650 | 6.650 | 1,425 |
| 2025-01-03 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 1,342 |
| 2025-01-02 | 6.670 | 6.720 | 6.320 | 6.370 | 6.370 | 2,742 |
| 2024-12-30 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 907 |
| 2024-12-27 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 1,325 |
| 2024-12-26 | 6.920 | 7.010 | 6.620 | 6.720 | 6.720 | 2,408 |
| 2024-12-23 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 892 |
| 2024-12-20 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 1,089 |
| 2024-12-19 | 6.670 | 6.830 | 6.590 | 6.780 | 6.780 | 968 |
| 2024-12-18 | 6.990 | 7.000 | 6.600 | 6.600 | 6.600 | 1,432 |
| 2024-12-17 | 6.720 | 6.920 | 6.710 | 6.920 | 6.920 | 1,007 |
| 2024-12-16 | 6.850 | 6.950 | 6.710 | 6.710 | 6.710 | 1,769 |
| 2024-12-13 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 1,200 |
| 2024-12-12 | 7.270 | 7.270 | 6.910 | 6.920 | 6.920 | 1,383 |
| 2024-12-11 | 7.010 | 7.310 | 6.900 | 7.190 | 7.190 | 1,562 |
| 2024-12-10 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
← NewerPage 8 of 8 · 451 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.