Mota Engil Rg
EGL
EUR
STOCK MARKET:
ELI
Open
 
...
Large gap with delayed quotes
Last quote
07/17/2026 - 13:11:20
4.46
-0.028 ( -0.62% )
More information
Analysis by TheScreener
14.07.2026
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
07/17/2026 13:11 2000 4.46
07/17/2026 13:11 1 4.462
07/17/2026 13:01 267 4.46
07/17/2026 13:01 2000 4.46
07/17/2026 13:01 2000 4.46
07/17/2026 13:01 1 4.458
07/17/2026 13:01 1205 4.458
07/17/2026 13:01 210 4.458
07/17/2026 12:52 1 4.444
07/17/2026 12:50 465 4.458
07/17/2026 12:49 2000 4.458
07/17/2026 12:48 2000 4.46
07/17/2026 12:37 155 4.464
07/17/2026 12:37 750 4.462
07/17/2026 12:37 12 4.462
07/17/2026 12:37 146 4.46
07/17/2026 12:37 3254 4.46
07/17/2026 12:37 683 4.46
07/17/2026 12:35 1 4.46
07/17/2026 12:34 30 4.454
07/17/2026 12:34 2245 4.454
07/17/2026 12:34 2139 4.452
07/17/2026 12:34 6511 4.452
07/17/2026 12:34 686 4.452
07/17/2026 12:34 194 4.45
07/17/2026 12:17 150 4.444
07/17/2026 12:15 1440 4.44
07/17/2026 12:15 2000 4.44
07/17/2026 12:15 658 4.44
07/17/2026 12:15 674 4.438
07/17/2026 12:15 750 4.434
07/17/2026 12:15 29 4.434
07/17/2026 12:15 50 4.432
07/17/2026 12:15 200 4.432
07/17/2026 12:12 2405 4.43
07/17/2026 12:12 2595 4.43
07/17/2026 12:10 750 4.43
07/17/2026 12:06 84 4.434
07/17/2026 12:06 1 4.424
07/17/2026 12:05 1000 4.43
07/17/2026 12:05 2970 4.43
07/17/2026 12:00 1461 4.43
07/17/2026 12:00 1 4.43
07/17/2026 12:00 218 4.43
07/17/2026 12:00 13 4.43
07/17/2026 11:50 351 4.428
07/17/2026 11:50 99 4.428
07/17/2026 11:50 2140 4.426
07/17/2026 11:50 2305 4.426
07/17/2026 11:49 1 4.428
07/17/2026 11:49 200 4.428
07/17/2026 11:48 1250 4.428
07/17/2026 11:37 713 4.424
07/17/2026 11:37 4500 4.424
07/17/2026 11:37 500 4.424
07/17/2026 11:29 4998 4.432
07/17/2026 11:29 2 4.432
07/17/2026 11:28 700 4.432
07/17/2026 11:28 230 4.432
07/17/2026 11:28 100 4.43
07/17/2026 11:22 505 4.426
07/17/2026 11:19 473 4.432
07/17/2026 11:13 255 4.428
07/17/2026 11:12 300 4.426
07/17/2026 11:12 54 4.426
07/17/2026 11:12 2000 4.426
07/17/2026 11:12 212 4.424
07/17/2026 11:12 107 4.424
07/17/2026 11:09 1000 4.418
07/17/2026 11:09 696 4.418
07/17/2026 11:09 664 4.42
07/17/2026 11:09 1161 4.42
07/17/2026 11:09 3839 4.42
07/17/2026 11:09 290 4.42
07/17/2026 11:09 600 4.42
07/17/2026 11:09 1000 4.42
07/17/2026 11:09 500 4.42
07/17/2026 11:09 1020 4.42
07/17/2026 11:09 2261 4.422
07/17/2026 11:09 2000 4.424
07/17/2026 11:09 19342 4.424
07/17/2026 11:09 658 4.424
07/17/2026 11:09 220 4.424
07/17/2026 11:07 1780 4.424
07/17/2026 11:07 260 4.424
07/17/2026 11:06 2000 4.426
07/17/2026 11:06 2500 4.426
07/17/2026 11:06 100 4.426
07/17/2026 11:06 648 4.426
07/17/2026 11:06 100 4.428
07/17/2026 11:06 1000 4.428
07/17/2026 11:06 100 4.428
07/17/2026 11:06 16237 4.428
07/17/2026 11:06 700 4.43
07/17/2026 11:06 2000 4.43
07/17/2026 11:06 3250 4.43
07/17/2026 11:06 3000 4.432
07/17/2026 11:01 1326 4.434
07/17/2026 11:00 575 4.44
07/17/2026 11:00 2000 4.44
07/17/2026 11:00 600 4.44
07/17/2026 11:00 646 4.44
07/17/2026 11:00 674 4.44
07/17/2026 11:00 2000 4.44
07/17/2026 11:00 990 4.438
07/17/2026 11:00 690 4.438
07/17/2026 11:00 995 4.438
07/17/2026 11:00 2555 4.428
07/17/2026 10:59 662 4.43
07/17/2026 10:59 57 4.43
07/17/2026 10:59 400 4.43
07/17/2026 10:59 3431 4.43
07/17/2026 10:58 1551 4.43
07/17/2026 10:57 1110 4.436
07/17/2026 10:55 18 4.43
07/17/2026 10:53 1477 4.428
07/17/2026 10:53 161 4.43
07/17/2026 10:53 1189 4.43
07/17/2026 10:53 449 4.43
07/17/2026 10:51 400 4.434
07/17/2026 10:51 4600 4.434
07/17/2026 10:48 1551 4.43
07/17/2026 10:44 20 4.438
07/17/2026 10:43 369 4.43
07/17/2026 10:43 1881 4.43
07/17/2026 10:43 33 4.43
07/17/2026 10:43 543 4.43
07/17/2026 10:43 335 4.43
07/17/2026 10:43 662 4.43
07/17/2026 10:43 156 4.432
07/17/2026 10:41 23 4.432
07/17/2026 10:41 700 4.446
07/17/2026 10:41 300 4.44
07/17/2026 10:41 2000 4.44
07/17/2026 10:41 10 4.438
07/17/2026 10:36 33 4.438
07/17/2026 10:34 1225 4.438
07/17/2026 10:34 9 4.438
07/17/2026 10:34 660 4.438
07/17/2026 10:34 750 4.438
07/17/2026 10:34 55 4.438
07/17/2026 10:33 2500 4.434
07/17/2026 10:31 318 4.436
07/17/2026 10:31 4682 4.436
07/17/2026 10:31 1 4.438
07/17/2026 10:31 64 4.438
07/17/2026 10:25 709 4.434
07/17/2026 10:25 41 4.434
07/17/2026 10:23 1240 4.424
07/17/2026 10:23 2260 4.424
07/17/2026 10:23 2000 4.426
07/17/2026 10:16 750 4.424
07/17/2026 10:16 59 4.424
07/17/2026 10:14 5057 4.432
07/17/2026 10:14 941 4.424
07/17/2026 10:14 1000 4.424
07/17/2026 10:13 1239 4.428
07/17/2026 10:13 2871 4.428
07/17/2026 10:13 537 4.428
07/17/2026 10:13 557 4.428
07/17/2026 10:12 1831 4.428
07/17/2026 10:12 1752 4.43
07/17/2026 10:12 120 4.43
07/17/2026 10:12 2000 4.43
07/17/2026 10:12 2 4.43
07/17/2026 10:12 3 4.432
07/17/2026 10:12 5745 4.432
07/17/2026 10:12 1971 4.432
07/17/2026 10:12 2275 4.432
07/17/2026 10:11 2255 4.434
07/17/2026 10:11 2000 4.436
07/17/2026 10:11 300 4.436
07/17/2026 10:11 655 4.436
07/17/2026 10:11 660 4.438
07/17/2026 10:11 686 4.438
07/17/2026 10:11 1000 4.438
07/17/2026 10:11 679 4.44
07/17/2026 10:11 2000 4.44
07/17/2026 10:11 5000 4.44
07/17/2026 10:11 6964 4.44
07/17/2026 10:11 1686 4.44
07/17/2026 10:11 3700 4.44
07/17/2026 10:11 500 4.44
07/17/2026 10:11 5000 4.44
07/17/2026 10:11 1623 4.44
07/17/2026 10:10 1933 4.442
07/17/2026 10:10 4217 4.444
07/17/2026 10:10 2250 4.444
07/17/2026 10:09 377 4.44
07/17/2026 10:09 2515 4.44
07/17/2026 10:08 1500 4.442
07/17/2026 10:08 2042 4.442
07/17/2026 10:05 208 4.442
07/17/2026 10:01 660 4.442
07/17/2026 10:01 390 4.442
07/17/2026 09:59 1903 4.45
07/17/2026 09:59 84 4.45
07/17/2026 09:59 13 4.45
07/17/2026 09:57 180 4.444
07/17/2026 09:55 1500 4.444
07/17/2026 09:51 2885 4.45
07/17/2026 09:47 115 4.45
07/17/2026 09:43 2250 4.444
07/17/2026 09:43 664 4.444
07/17/2026 09:43 150 4.446
07/17/2026 09:35 323 4.458
07/17/2026 09:33 310 4.448
07/17/2026 09:33 1394 4.45
07/17/2026 09:33 853 4.45
07/17/2026 09:31 652 4.448
07/17/2026 09:31 1000 4.452
07/17/2026 09:31 672 4.452
07/17/2026 09:31 4636 4.454
07/17/2026 09:31 364 4.454
07/17/2026 09:31 691 4.456
07/17/2026 09:31 176 4.46
07/17/2026 09:31 1800 4.46
07/17/2026 09:31 24 4.46
07/17/2026 09:31 340 4.46
07/17/2026 09:31 365 4.46
07/17/2026 09:26 2242 4.46
07/17/2026 09:23 588 4.454
07/17/2026 09:23 4000 4.454
07/17/2026 09:23 412 4.454
07/17/2026 09:21 1812 4.446
07/17/2026 09:20 320 4.456
07/17/2026 09:20 437 4.446
07/17/2026 09:20 1000 4.446
07/17/2026 09:15 300 4.458
07/17/2026 09:10 1589 4.452
07/17/2026 09:07 400 4.45
07/17/2026 09:07 40 4.45
07/17/2026 09:07 1099 4.45
07/17/2026 09:07 3291 4.45
07/17/2026 09:07 1459 4.45
07/17/2026 09:07 2250 4.45
07/17/2026 09:07 1857 4.448
07/17/2026 09:06 1000 4.444
07/17/2026 09:06 1000 4.442
07/17/2026 09:06 1115 4.44
07/17/2026 09:06 2000 4.44
07/17/2026 09:04 1000 4.436
07/17/2026 09:02 92 4.438
07/17/2026 09:02 2908 4.436
07/17/2026 09:02 471 4.438
07/17/2026 09:02 3129 4.436
07/17/2026 09:00 1557 4.434
07/17/2026 09:00 643 4.434
07/17/2026 09:00 5 4.44
07/17/2026 09:00 1 4.45
07/17/2026 09:00 28 4.45
07/17/2026 09:00 485 4.45
07/17/2026 09:00 93 4.45
07/17/2026 09:00 112 4.45
07/17/2026 09:00 24 4.45
07/17/2026 09:00 71 4.45
07/17/2026 09:00 27 4.45
07/17/2026 09:00 159 4.45
07/17/2026 09:00 23 4.45
07/17/2026 09:00 23 4.45
07/17/2026 09:00 184 4.45
07/17/2026 09:00 530 4.45
07/17/2026 09:00 155 4.45
07/17/2026 09:00 71 4.45
07/17/2026 09:00 244 4.45
07/17/2026 09:00 5 4.45
07/17/2026 09:00 60 4.45
07/17/2026 09:00 28 4.45
07/17/2026 09:00 59 4.45
07/17/2026 09:00 49 4.45
07/17/2026 09:00 220 4.45
07/17/2026 09:00 7 4.45
07/17/2026 09:00 3 4.45
07/17/2026 09:00 500 4.45
07/17/2026 09:00 266 4.45
07/17/2026 09:00 42 4.45
07/17/2026 09:00 117 4.45
07/17/2026 09:00 21 4.45
07/17/2026 09:00 1 4.45
07/17/2026 09:00 11 4.45
07/17/2026 09:00 1 4.45
07/17/2026 09:00 11 4.45