BVMF:ENGI3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.48	11.77	11.48	11.75	11.75	4.07%	3,300
Nov 6, 2026	11.13	11.29	10.80	11.29	11.29	1.53%	3,400
Nov 5, 2026	11.00	11.42	11.00	11.12	11.12	0.72%	9,500
Nov 4, 2026	10.30	11.15	10.30	11.04	11.04	2.51%	6,400
Nov 3, 2026	10.94	10.94	10.33	10.77	10.77	-1.64%	12,100
Oct 30, 2026	10.14	10.96	9.88	10.95	10.95	6.93%	15,400
Oct 29, 2026	10.95	10.95	10.11	10.24	10.24	-6.48%	14,700
Oct 28, 2026	11.84	11.84	10.33	10.95	10.95	-7.52%	19,700
Oct 27, 2026	11.51	11.99	11.51	11.84	11.84	3.41%	13,700
Oct 26, 2026	12.59	13.00	8.84	11.45	11.45	-17.09%	59,700
Oct 23, 2026	13.24	13.81	13.24	13.81	13.81	2.30%	7,000
Oct 22, 2026	13.42	13.53	13.27	13.50	13.50	-0.22%	2,500
Oct 21, 2026	13.95	13.95	13.53	13.53	13.53	-2.38%	2,900
Oct 20, 2026	13.59	14.00	13.59	13.86	13.86	2.44%	15,300
Oct 19, 2026	13.55	13.58	13.40	13.53	13.53	1.12%	4,200
Oct 16, 2026	13.60	13.60	13.25	13.38	13.38	-0.89%	3,500
Oct 15, 2026	13.74	13.75	13.40	13.50	13.50	-1.82%	5,400
Oct 14, 2026	13.93	13.93	13.50	13.75	13.75	-1.29%	6,100
Oct 13, 2026	13.95	14.13	13.72	13.93	13.93	-1.35%	12,000
Oct 9, 2026	13.62	14.12	13.61	14.12	14.12	4.59%	10,800
Oct 8, 2026	13.40	13.68	13.31	13.50	13.50	0.75%	9,500
Oct 7, 2026	13.27	13.68	13.27	13.40	13.40	-0.15%	17,300
Oct 6, 2026	13.53	13.58	13.35	13.42	13.42	1.44%	12,300
Oct 5, 2026	12.86	14.00	12.86	13.23	13.23	2.96%	22,600
Oct 2, 2026	12.70	12.85	12.44	12.85	12.85	1.98%	7,700
Oct 1, 2026	12.55	12.60	12.46	12.60	12.60	0.88%	2,200
Sep 30, 2026	12.50	12.60	12.46	12.49	12.49	0.16%	10,400
Sep 29, 2026	12.25	12.49	12.24	12.47	12.47	1.80%	2,700
Sep 28, 2026	12.33	12.60	12.25	12.25	12.25	-2.39%	4,700
Sep 25, 2026	12.51	12.60	12.21	12.55	12.55	-0.87%	6,200
Sep 24, 2026	12.41	12.70	12.30	12.66	12.66	1.20%	2,700
Sep 23, 2026	12.71	12.72	12.51	12.51	12.51	-1.65%	2,000
Sep 22, 2026	12.51	12.74	12.45	12.72	12.72	1.68%	2,200
Sep 21, 2026	12.59	12.59	12.27	12.51	12.51	2.12%	4,000
Sep 18, 2026	12.23	12.60	12.19	12.25	12.25	-0.16%	5,200
Sep 17, 2026	12.38	12.39	12.23	12.27	12.27	-0.24%	3,000
Sep 16, 2026	12.04	12.40	12.04	12.30	12.30	1.82%	4,200
Sep 15, 2026	12.22	12.48	12.08	12.08	12.08	-2.19%	3,100
Sep 14, 2026	12.05	12.35	12.03	12.35	12.35	1.31%	5,400
Sep 11, 2026	12.10	12.19	12.10	12.19	12.19	0.74%	1,000
Sep 10, 2026	12.03	12.18	12.03	12.10	12.10	-0.33%	3,000
Sep 9, 2026	12.35	12.35	12.11	12.14	12.14	-1.78%	2,700
Sep 8, 2026	12.15	12.49	12.15	12.36	12.36	-0.24%	2,400
Sep 4, 2026	12.26	12.44	12.25	12.39	12.39	-0.08%	4,100
Sep 3, 2026	12.20	13.15	12.20	12.40	12.40	2.14%	15,700
Sep 2, 2026	11.90	12.19	11.90	12.14	12.14	2.02%	9,700
Sep 1, 2026	11.76	12.00	11.68	11.90	11.90	1.36%	1,900
Aug 31, 2026	11.77	11.89	11.51	11.74	11.74	1.38%	1,200
Aug 28, 2026	11.74	11.74	11.53	11.58	11.58	-1.36%	3,300
Aug 27, 2026	11.89	11.90	11.71	11.74	11.74	-0.68%	1,600