BVMF:ENGI3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.71	11.94	11.63	11.94	11.94	1.88%	3,200
Jun 3, 2026	11.81	11.97	11.71	11.72	11.72	-3.14%	3,000
Jun 2, 2026	11.97	12.10	11.88	12.10	12.10	3.24%	1,500
Jun 1, 2026	11.77	11.99	11.72	11.72	11.72	-1.51%	1,500
May 29, 2026	12.00	12.00	11.70	11.90	11.90	-	5,200
May 28, 2026	12.01	12.01	11.90	11.90	11.90	-0.83%	2,600
May 27, 2026	12.20	12.20	12.00	12.00	12.00	-0.33%	1,600
May 26, 2026	12.07	12.24	12.01	12.04	12.04	-0.08%	2,700
May 25, 2026	12.06	12.36	12.05	12.05	12.05	-	2,100
May 22, 2026	12.01	12.39	12.01	12.05	12.05	-0.41%	3,300
May 21, 2026	12.17	12.17	12.01	12.10	12.10	-0.17%	1,800
May 20, 2026	11.96	12.39	11.95	12.12	12.12	1.42%	2,600
May 19, 2026	12.00	12.19	11.91	11.95	11.95	-0.58%	2,600
May 18, 2026	12.25	12.27	12.02	12.02	12.02	-1.48%	2,600
May 15, 2026	12.10	12.20	11.90	12.20	12.20	0.08%	2,800
May 14, 2026	12.33	12.47	12.19	12.19	12.19	-0.08%	1,000
May 13, 2026	12.43	12.46	12.14	12.20	12.20	-2.17%	6,900
May 12, 2026	12.71	12.71	12.43	12.47	12.47	-2.04%	3,700
May 11, 2026	12.86	12.93	12.73	12.73	12.73	-3.41%	2,900
May 8, 2026	12.91	13.18	12.81	13.18	13.18	2.17%	10,600
May 7, 2026	13.20	13.24	12.90	12.90	12.90	-3.15%	5,600
May 6, 2026	13.40	13.60	13.06	13.32	13.32	-0.60%	16,700
May 5, 2026	13.25	13.40	13.25	13.40	13.40	1.13%	1,200
May 4, 2026	13.50	13.50	13.25	13.25	13.25	-1.85%	3,400
Apr 30, 2026	13.30	13.50	13.24	13.50	13.50	1.50%	3,000
Apr 29, 2026	13.30	13.30	13.07	13.30	13.30	-0.82%	4,100
Apr 28, 2026	13.06	13.60	13.00	13.41	13.41	2.68%	12,100
Apr 27, 2026	13.21	13.28	13.06	13.06	13.06	-2.90%	4,700
Apr 24, 2026	13.25	13.47	13.15	13.45	13.45	-0.66%	6,200
Apr 23, 2026	13.32	13.56	13.27	13.54	13.54	1.73%	5,600
Apr 22, 2026	13.81	14.00	13.31	13.31	13.31	-3.55%	19,500
Apr 20, 2026	13.24	13.80	13.06	13.80	13.80	5.50%	11,800
Apr 17, 2026	13.22	13.30	13.06	13.08	13.08	-1.06%	3,100
Apr 16, 2026	12.94	13.22	12.94	13.22	13.22	1.07%	3,000
Apr 15, 2026	12.95	13.28	12.95	13.08	13.08	1.00%	4,000
Apr 14, 2026	13.21	13.29	12.94	12.95	12.95	-0.84%	4,200
Apr 13, 2026	13.05	13.20	13.03	13.06	13.06	0.08%	6,900
Apr 10, 2026	13.03	13.12	12.92	13.05	13.05	1.08%	4,000
Apr 9, 2026	12.80	13.22	12.80	12.91	12.91	0.86%	6,300
Apr 8, 2026	12.90	13.29	12.66	12.80	12.80	-0.78%	15,900
Apr 7, 2026	12.54	12.90	12.54	12.90	12.90	2.46%	2,300
Apr 6, 2026	12.78	12.87	12.59	12.59	12.59	-2.63%	1,700
Apr 2, 2026	12.83	12.98	12.54	12.93	12.93	0.54%	8,800
Apr 1, 2026	12.79	12.87	12.52	12.86	12.86	0.78%	3,500
Mar 31, 2026	12.45	12.80	12.45	12.76	12.76	2.49%	5,900
Mar 30, 2026	12.43	12.45	12.29	12.45	12.45	1.47%	3,000
Mar 27, 2026	12.33	12.35	12.26	12.27	12.27	-0.81%	4,600
Mar 26, 2026	12.35	12.70	12.34	12.37	12.37	-2.21%	3,500
Mar 25, 2026	12.69	12.69	12.41	12.65	12.65	2.68%	500
Mar 24, 2026	12.58	12.67	12.32	12.32	12.32	-3.75%	5,400