BVMF:ENGI3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	12.04	12.27	12.04	12.27	-	1.57%	2,000
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%	3,100
Sep 9, 2026	12.35	12.35	12.11	12.14	12.14	-1.78%	2,900
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
Aug 26, 2026	11.86	11.87	11.68	11.82	11.82	1.29%	1,000
Aug 25, 2026	11.60	11.90	11.51	11.67	11.67	-0.43%	3,300
Aug 24, 2026	11.64	11.92	11.41	11.72	11.72	-1.84%	7,000
Aug 21, 2026	11.63	11.94	11.63	11.94	11.94	2.84%	1,100
Aug 20, 2026	11.70	11.96	11.61	11.61	11.61	-1.19%	4,100
Aug 19, 2026	11.70	11.79	11.54	11.75	11.75	2.53%	2,000
Aug 18, 2026	11.40	11.53	11.38	11.46	11.46	0.35%	1,900
Aug 17, 2026	11.39	11.65	11.39	11.42	11.42	0.71%	4,100
Aug 14, 2026	11.27	11.39	11.26	11.34	11.34	0.71%	3,400
Aug 13, 2026	11.49	11.49	11.26	11.26	11.26	-2.00%	2,100
Aug 12, 2026	11.60	11.60	11.41	11.49	11.49	-1.71%	4,400
Aug 11, 2026	11.44	11.90	11.38	11.79	11.69	3.88%	9,300
Aug 10, 2026	11.51	11.55	11.35	11.35	11.25	-1.30%	4,700
Aug 7, 2026	11.70	11.88	11.50	11.50	11.40	-3.36%	5,500
Aug 6, 2026	11.80	12.01	11.71	11.90	11.80	-1.24%	1,800
Aug 5, 2026	12.19	12.19	11.95	12.05	11.95	1.52%	1,900
Aug 4, 2026	11.90	12.15	11.87	11.87	11.77	-0.08%	1,100
Aug 3, 2026	11.95	11.98	11.72	11.88	11.78	-	900
Jul 31, 2026	11.69	11.98	11.69	11.88	11.78	-0.92%	1,000
Jul 30, 2026	11.88	11.99	11.78	11.99	11.89	1.61%	4,500
Jul 29, 2026	12.15	12.15	11.70	11.80	11.70	-1.09%	5,700
Jul 28, 2026	11.63	12.53	11.63	11.93	11.83	1.19%	6,300
Jul 27, 2026	11.94	11.95	11.53	11.79	11.69	0.26%	3,100
Jul 24, 2026	11.83	11.87	11.75	11.76	11.66	-3.61%	1,400
Jul 23, 2026	11.80	12.20	11.80	12.20	12.10	3.21%	1,100
Jul 22, 2026	11.80	11.90	11.72	11.82	11.72	-	2,400
Jul 21, 2026	11.71	11.86	11.70	11.82	11.72	1.03%	1,800
Jul 20, 2026	12.02	12.02	11.70	11.70	11.60	-0.17%	3,100
Jul 17, 2026	11.95	11.95	11.72	11.72	11.62	-0.68%	400
Jul 16, 2026	11.82	11.82	11.75	11.80	11.70	-0.25%	1,300
Jul 15, 2026	11.90	12.09	11.83	11.83	11.73	-0.92%	2,000
Jul 14, 2026	12.16	12.24	11.92	11.94	11.84	-1.49%	6,100
Jul 13, 2026	12.32	12.32	12.12	12.12	12.02	-1.54%	5,100
Jul 10, 2026	12.29	12.52	12.19	12.31	12.21	0.24%	7,100
Jul 9, 2026	12.19	12.29	11.84	12.28	12.18	1.32%	3,600
Jul 8, 2026	12.28	12.28	11.82	12.12	12.02	1.76%	1,800