ENGI11
Dados Históricos
| Data | Abertura | Máxima | Mínima | Fechamento | Volume |
|---|---|---|---|---|---|
| 02/07/2026 | 48.00 | 48.50 | 47.63 | 48.39 | R$ 135.5M |
| 01/07/2026 | 47.42 | 47.82 | 47.02 | 47.41 | R$ 165.7M |
| 30/06/2026 | 47.94 | 48.29 | 47.14 | 48.00 | R$ 131.5M |
| 29/06/2026 | 47.58 | 48.13 | 47.22 | 47.93 | R$ 76.5M |
| 26/06/2026 | 47.05 | 47.90 | 46.72 | 47.60 | R$ 87.7M |
| 25/06/2026 | 46.74 | 47.88 | 46.72 | 46.90 | R$ 108.1M |
| 24/06/2026 | 46.45 | 46.59 | 45.66 | 46.40 | R$ 107.9M |
| 23/06/2026 | 45.55 | 46.74 | 45.47 | 46.66 | R$ 114.9M |
| 22/06/2026 | 45.62 | 46.40 | 45.24 | 46.07 | R$ 117.9M |
| 19/06/2026 | 45.49 | 45.75 | 45.25 | 45.44 | R$ 49.2M |
| 18/06/2026 | 45.52 | 46.34 | 45.49 | 45.49 | R$ 77.3M |
| 17/06/2026 | 46.75 | 47.12 | 45.70 | 45.70 | R$ 85.7M |
| 16/06/2026 | 46.60 | 46.85 | 46.00 | 46.16 | R$ 90.8M |
| 15/06/2026 | 48.14 | 48.68 | 46.62 | 47.01 | R$ 145.5M |
| 12/06/2026 | 46.56 | 47.64 | 46.11 | 47.40 | R$ 79.1M |
| 11/06/2026 | 45.72 | 47.11 | 45.42 | 47.08 | R$ 79.5M |
| 10/06/2026 | 46.71 | 46.71 | 45.91 | 45.95 | R$ 62.0M |
| 09/06/2026 | 46.67 | 46.98 | 46.15 | 46.68 | R$ 90.9M |
| 08/06/2026 | 46.13 | 46.70 | 45.80 | 46.21 | R$ 55.2M |
| 05/06/2026 | 47.10 | 47.31 | 46.50 | 46.50 | R$ 93.7M |
| 03/06/2026 | 47.46 | 48.16 | 47.03 | 47.15 | R$ 137.0M |
| 02/06/2026 | 47.86 | 48.76 | 47.86 | 48.55 | R$ 97.5M |
| 01/06/2026 | 48.19 | 48.69 | 47.37 | 47.92 | R$ 164.3M |
| 29/05/2026 | 48.25 | 48.53 | 47.51 | 48.00 | R$ 172.2M |
| 28/05/2026 | 48.56 | 49.13 | 48.13 | 48.40 | R$ 105.7M |
| 27/05/2026 | 49.17 | 49.20 | 48.15 | 48.24 | R$ 84.9M |
| 26/05/2026 | 48.96 | 48.96 | 48.01 | 48.47 | R$ 92.7M |
| 25/05/2026 | 48.40 | 49.16 | 48.10 | 48.95 | R$ 75.8M |
| 21/05/2026 | 48.55 | 48.90 | 47.92 | 48.49 | R$ 107.4M |
| 20/05/2026 | 47.70 | 49.57 | 47.70 | 48.70 | R$ 116.1M |
| 19/05/2026 | 48.01 | 48.17 | 47.16 | 47.62 | R$ 87.5M |
| 18/05/2026 | 48.42 | 48.89 | 48.20 | 48.27 | R$ 59.8M |
| 15/05/2026 | 48.51 | 48.76 | 47.98 | 48.46 | R$ 59.1M |
| 14/05/2026 | 49.68 | 49.80 | 49.02 | 49.08 | R$ 78.3M |
| 13/05/2026 | 50.47 | 50.55 | 48.43 | 49.05 | R$ 202.2M |
| 12/05/2026 | 51.00 | 51.59 | 49.61 | 50.49 | R$ 235.3M |
| 11/05/2026 | 51.91 | 53.07 | 51.52 | 51.80 | R$ 80.7M |
| 08/05/2026 | 52.23 | 53.46 | 52.23 | 52.73 | R$ 95.1M |
| 07/05/2026 | 53.46 | 54.01 | 51.98 | 52.20 | R$ 119.5M |
| 06/05/2026 | 53.10 | 54.24 | 53.10 | 54.05 | R$ 122.6M |
| 05/05/2026 | 52.00 | 53.30 | 52.00 | 53.04 | R$ 119.0M |
| 04/05/2026 | 53.16 | 53.30 | 52.34 | 52.48 | R$ 162.9M |
| 30/04/2026 | 52.32 | 53.26 | 52.22 | 52.82 | R$ 328.7M |
| 29/04/2026 | 53.26 | 53.68 | 51.58 | 51.98 | R$ 200.6M |
| 28/04/2026 | 53.93 | 53.93 | 53.09 | 53.73 | R$ 276.9M |
| 27/04/2026 | 55.01 | 55.65 | 54.28 | 54.30 | R$ 108.8M |
| 24/04/2026 | 55.97 | 56.00 | 55.23 | 55.29 | R$ 82.6M |
| 23/04/2026 | 55.50 | 56.34 | 55.26 | 55.50 | R$ 305.1M |
| 22/04/2026 | 57.47 | 57.50 | 55.70 | 55.93 | R$ 140.5M |
| 20/04/2026 | 57.64 | 58.02 | 56.79 | 57.47 | R$ 123.5M |
Exibindo 50 de 248 registros. Exporte o CSV para ver todos.