ENGI11.SAENGI11.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $47.33 | $47.33 | $46.67 | $46.72 | 483,300 |
| 1/12/2026 | $47.25 | $47.71 | $46.88 | $47.65 | 2.07M |
| 1/9/2026 | $47.48 | $47.94 | $47.36 | $47.61 | 1.48M |
| 1/8/2026 | $46.93 | $47.74 | $46.77 | $47.46 | 1.79M |
| 1/7/2026 | $47.68 | $48.08 | $46.44 | $46.72 | 3.38M |
| 1/6/2026 | $47.61 | $48.97 | $46.82 | $47.87 | 2.72M |
| 1/5/2026 | $47.09 | $47.75 | $46.75 | $47.34 | 5.53M |
| 1/2/2026 | $47.59 | $47.59 | $46.77 | $47.09 | 1.69M |
| 12/30/2025 | $47.16 | $47.32 | $46.95 | $47.16 | 2.64M |
| 12/29/2025 | $47.32 | $47.32 | $46.25 | $46.92 | 1.97M |
| 12/26/2025 | $47.04 | $47.38 | $46.70 | $47.32 | 3.98M |
| 12/23/2025 | $46.40 | $47.35 | $46.12 | $47.35 | 1.43M |
| 12/22/2025 | $47.22 | $47.34 | $45.85 | $46.10 | 4.08M |
| 12/19/2025 | $47.24 | $48.21 | $47.12 | $47.27 | 2.22M |
| 12/18/2025 | $46.43 | $47.60 | $46.25 | $47.24 | 2.42M |
| 12/17/2025 | $46.92 | $47.57 | $46.48 | $46.98 | 8.24M |
| 12/16/2025 | $49.09 | $49.20 | $47.69 | $47.69 | 4.24M |
| 12/15/2025 | $49.60 | $50.20 | $49.12 | $49.89 | 1.65M |
| 12/12/2025 | $48.53 | $49.36 | $48.25 | $49.17 | 1.85M |
| 12/11/2025 | $48.17 | $48.96 | $47.60 | $48.23 | 2.13M |
| 12/10/2025 | $48.03 | $48.21 | $47.42 | $47.94 | 3.30M |
| 12/9/2025 | $47.34 | $48.03 | $46.49 | $47.84 | 3.91M |
| 12/8/2025 | $48.65 | $49.06 | $46.66 | $47.73 | 4.41M |
| 12/5/2025 | $51.17 | $51.67 | $48.21 | $48.45 | 8.29M |
| 12/4/2025 | $50.00 | $51.06 | $49.68 | $51.06 | 2.97M |
| 12/3/2025 | $49.40 | $49.78 | $48.97 | $49.36 | 2.10M |
| 12/2/2025 | $48.52 | $49.63 | $48.51 | $49.63 | 2.55M |
| 12/1/2025 | $49.42 | $49.46 | $48.36 | $48.49 | 2.69M |
| 11/28/2025 | $49.60 | $49.72 | $49.18 | $49.32 | 2.85M |
| 11/27/2025 | $49.55 | $50.11 | $49.46 | $49.60 | 907,060 |
| 11/26/2025 | $49.10 | $50.61 | $48.91 | $50.49 | 2.57M |
| 11/25/2025 | $49.00 | $49.21 | $48.27 | $48.89 | 2.83M |
| 11/24/2025 | $48.16 | $49.40 | $48.07 | $48.79 | 3.83M |
| 11/21/2025 | $48.45 | $48.55 | $47.90 | $48.15 | 2.30M |
| 11/19/2025 | $48.87 | $49.06 | $48.26 | $48.26 | 1.44M |
| 11/18/2025 | $48.54 | $49.25 | $48.36 | $49.08 | 2.35M |
| 11/17/2025 | $49.47 | $49.47 | $48.57 | $48.75 | 1.81M |
| 11/14/2025 | $48.85 | $49.42 | $48.64 | $49.35 | 1.67M |
| 11/13/2025 | $49.10 | $49.69 | $48.73 | $48.82 | 2.77M |
| 11/12/2025 | $49.39 | $49.78 | $49.23 | $49.31 | 2.95M |
| 11/11/2025 | $48.56 | $49.69 | $48.09 | $49.37 | 4.21M |
| 11/10/2025 | $47.99 | $48.48 | $47.89 | $48.29 | 2.93M |
| 11/7/2025 | $48.45 | $48.80 | $46.97 | $47.91 | 4.45M |
| 11/6/2025 | $49.21 | $49.21 | $48.41 | $48.48 | 2.65M |
| 11/5/2025 | $47.61 | $49.01 | $47.50 | $49.01 | 3.62M |
| 11/4/2025 | $47.56 | $47.66 | $47.25 | $47.61 | 2.55M |
| 11/3/2025 | $47.26 | $47.71 | $46.99 | $47.57 | 2.46M |
| 10/31/2025 | $47.45 | $47.45 | $46.57 | $47.12 | 1.77M |
| 10/30/2025 | $46.71 | $47.39 | $46.45 | $47.05 | 2.74M |
| 10/29/2025 | $46.46 | $47.64 | $46.42 | $47.09 | 6.38M |
| 10/28/2025 | $52.20 | $52.70 | $49.99 | $50.88 | 5.48M |
| 10/27/2025 | $53.30 | $53.30 | $52.07 | $52.25 | 3.23M |
| 10/24/2025 | $51.35 | $52.15 | $51.32 | $51.98 | 1.69M |
| 10/23/2025 | $50.74 | $51.35 | $50.70 | $51.09 | 1.53M |
| 10/22/2025 | $50.99 | $50.99 | $50.03 | $50.57 | 1.54M |
| 10/21/2025 | $50.33 | $51.05 | $50.30 | $50.48 | 1.35M |
| 10/20/2025 | $50.38 | $50.78 | $50.14 | $50.52 | 2.02M |
| 10/17/2025 | $48.60 | $50.24 | $48.60 | $50.24 | 2.93M |
| 10/16/2025 | $48.23 | $49.44 | $48.23 | $48.92 | 1.59M |
| 10/15/2025 | $47.30 | $49.05 | $46.93 | $48.90 | 4.13M |