BVMF:ENGI3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	12.86	12.93	12.73	12.83	-	-2.66%	2,500
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%	8,100
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
Mar 23, 2026	12.70	12.83	12.46	12.80	12.80	2.73%	2,900
Mar 20, 2026	12.43	12.62	12.40	12.46	12.46	-0.32%	2,500
Mar 19, 2026	12.51	12.65	12.41	12.50	12.50	-0.32%	1,900
Mar 18, 2026	12.67	12.69	12.50	12.54	12.54	0.32%	6,600
Mar 17, 2026	12.83	13.29	12.50	12.50	12.50	-1.96%	13,000
Mar 16, 2026	12.30	12.84	12.27	12.75	12.75	3.66%	6,100
Mar 13, 2026	12.60	12.68	12.30	12.30	12.30	0.16%	3,900
Mar 12, 2026	12.59	12.66	12.28	12.28	12.28	-4.44%	8,400
Mar 11, 2026	12.58	12.88	12.58	12.85	12.85	-0.16%	1,400
Mar 10, 2026	12.68	12.87	12.56	12.87	12.87	2.96%	2,100
Mar 9, 2026	12.72	12.75	12.50	12.50	12.50	-	2,100
Mar 6, 2026	12.70	12.89	12.50	12.50	12.50	-2.72%	5,600
Mar 5, 2026	13.03	13.03	12.72	12.85	12.85	-1.53%	3,200
Mar 4, 2026	12.78	13.05	12.64	13.05	13.05	2.11%	8,800
Mar 3, 2026	12.50	12.79	12.25	12.78	12.78	2.24%	5,800
Mar 2, 2026	12.63	12.89	12.50	12.50	12.50	-1.34%	3,100
Feb 27, 2026	12.76	13.00	12.65	12.67	12.67	-	4,800
Feb 26, 2026	12.90	13.00	12.67	12.67	12.67	-0.86%	7,200