Cotação atual, histórico e gráfico do papel: EDGA11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações EDGA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	2,94%	0,92	32,19	31,27	31,27	32,50	132K	182
19/01/2021	0,55%	0,17	31,27	31,10	31,00	31,27	283K	138
18/01/2021	-0,26%	-0,08	31,10	31,18	31,00	31,21	77K	119
15/01/2021	0,58%	0,18	31,18	31,01	31,00	31,27	83K	143
14/01/2021	0,00%	0,00	31,00	31,20	31,00	31,27	222K	269
13/01/2021	1,31%	0,40	31,00	30,60	30,10	31,27	201K	138
12/01/2021	-1,86%	-0,58	30,60	31,18	30,45	31,27	225K	270
11/01/2021	-0,29%	-0,09	31,18	31,27	31,00	31,27	42K	107
08/01/2021	-0,10%	-0,03	31,27	31,30	31,01	31,64	41K	123
07/01/2021	-1,11%	-0,35	31,30	31,65	31,30	31,72	100K	136
06/01/2021	-0,13%	-0,04	31,65	31,69	31,28	31,74	51K	116

05/01/2021	0,28%	0,09	31,69	31,80	31,40	31,80	67K	118
04/01/2021	2,27%	0,70	31,60	30,85	30,53	31,80	147K	237
30/12/2020	1,48%	0,45	30,90	30,61	30,45	30,90	35K	110
29/12/2020	-0,49%	-0,15	30,45	30,59	30,45	30,61	83K	142
28/12/2020	1,76%	0,53	30,60	30,30	30,15	30,70	168K	172
23/12/2020	0,20%	0,06	30,07	30,01	29,60	30,34	53K	105
22/12/2020	-0,40%	-0,12	30,01	30,25	30,00	30,50	45K	89
21/12/2020	0,53%	0,16	30,13	29,96	29,57	30,13	109K	209
18/12/2020	0,30%	0,09	29,97	29,88	29,50	30,00	72K	92
17/12/2020	0,84%	0,25	29,88	29,63	29,50	29,90	74K	95
16/12/2020	-0,20%	-0,06	29,63	29,69	29,50	29,90	76K	131
15/12/2020	0,85%	0,25	29,69	29,30	29,30	29,69	70K	105
14/12/2020	0,31%	0,09	29,44	29,35	29,30	29,48	52K	108
11/12/2020	0,17%	0,05	29,35	29,30	29,06	29,48	117K	119
10/12/2020	0,83%	0,24	29,30	29,19	29,06	29,50	45K	110
09/12/2020	-0,31%	-0,09	29,06	29,20	29,06	29,25	117K	106
08/12/2020	0,41%	0,12	29,15	29,28	28,00	29,50	157K	208
07/12/2020	-0,89%	-0,26	29,03	29,31	29,00	29,49	123K	243
04/12/2020	-0,14%	-0,04	29,29	29,33	29,04	29,56	100K	175
03/12/2020	0,24%	0,07	29,33	29,27	29,20	29,55	51K	88
02/12/2020	-0,54%	-0,16	29,26	29,43	29,15	29,90	203K	140
01/12/2020	-0,44%	-0,13	29,42	29,76	29,30	29,99	146K	218
30/11/2020	0,17%	0,05	29,55	29,50	29,50	30,00	117K	178
27/11/2020	-0,51%	-0,15	29,50	29,40	29,40	29,65	104K	120
26/11/2020	-0,84%	-0,25	29,65	29,90	29,30	29,97	104K	140
25/11/2020	1,80%	0,53	29,90	29,37	29,22	29,90	197K	182
24/11/2020	0,58%	0,17	29,37	29,30	29,10	31,32	123K	394
23/11/2020	-0,14%	-0,04	29,20	29,28	29,00	29,64	108K	173
20/11/2020	-0,71%	-0,21	29,24	29,45	29,10	29,69	66K	102
19/11/2020	-0,03%	-0,01	29,45	29,35	29,35	29,80	25K	84
18/11/2020	0,55%	0,16	29,46	29,35	29,08	29,60	18K	61
17/11/2020	-0,75%	-0,22	29,30	29,06	29,06	29,67	97K	134
16/11/2020	0,72%	0,21	29,52	29,31	29,00	29,80	162K	182
13/11/2020	0,27%	0,08	29,31	29,38	29,20	29,69	39K	74
12/11/2020	-1,78%	-0,53	29,23	29,76	29,21	29,78	28K	83
11/11/2020	-0,13%	-0,04	29,76	29,89	29,42	29,92	36K	70
10/11/2020	1,71%	0,50	29,80	29,49	29,47	29,80	99K	86
09/11/2020	0,86%	0,25	29,30	28,96	28,85	29,44	34K	93
06/11/2020	1,93%	0,55	29,05	28,51	28,51	29,05	44K	104
05/11/2020	-1,28%	-0,37	28,50	28,92	28,13	29,03	80K	142
04/11/2020	2,92%	0,82	28,87	28,06	28,06	29,04	34K	89
03/11/2020	-3,58%	-1,04	28,05	29,83	27,01	29,83	91K	257
30/10/2020	-1,12%	-0,33	29,09	29,31	29,00	29,96	57K	152
29/10/2020	-0,20%	-0,06	29,42	29,33	29,13	29,49	31K	99
28/10/2020	-1,90%	-0,57	29,48	30,00	29,02	30,00	87K	153
27/10/2020	-0,23%	-0,07	30,05	30,15	29,93	30,25	62K	123
26/10/2020	-0,59%	-0,18	30,12	30,28	30,02	30,28	75K	113
23/10/2020	-0,10%	-0,03	30,30	30,33	30,20	30,47	34K	100
22/10/2020	0,10%	0,03	30,33	30,31	30,15	30,43	71K	93
21/10/2020	0,20%	0,06	30,30	30,10	30,10	30,66	83K	134
20/10/2020	0,40%	0,12	30,24	30,13	30,13	30,32	103K	173
19/10/2020	-0,76%	-0,23	30,12	30,35	30,12	31,00	190K	209
16/10/2020	-0,49%	-0,15	30,35	30,50	30,23	30,50	43K	110
15/10/2020	-0,10%	-0,03	30,50	30,48	30,15	30,55	58K	110
14/10/2020	1,73%	0,52	30,53	30,10	30,00	30,54	297K	318
13/10/2020	-0,43%	-0,13	30,01	30,15	30,00	30,25	261K	151
09/10/2020	0,00%	0,00	30,14	30,28	30,03	30,30	78K	112
08/10/2020	-0,36%	-0,11	30,14	30,25	30,11	30,44	37K	118
07/10/2020	-0,07%	-0,02	30,25	30,26	30,13	30,48	74K	108
06/10/2020	-0,56%	-0,17	30,27	30,42	30,10	30,49	76K	413
05/10/2020	-0,20%	-0,06	30,44	30,72	30,10	30,95	35K	113
02/10/2020	0,53%	0,16	30,50	30,35	30,00	30,60	370K	278
01/10/2020	0,97%	0,29	30,34	30,38	30,00	30,39	231K	327
30/09/2020	-0,17%	-0,05	30,05	30,11	29,95	30,35	141K	310
29/09/2020	-0,95%	-0,29	30,10	30,17	29,95	30,24	125K	167
28/09/2020	-0,39%	-0,12	30,39	30,50	30,15	30,50	161K	163
25/09/2020	0,36%	0,11	30,51	30,50	30,22	30,53	78K	119
24/09/2020	-0,36%	-0,11	30,40	30,49	30,29	30,54	44K	96
23/09/2020	0,07%	0,02	30,51	30,49	30,38	30,79	128K	259
22/09/2020	0,36%	0,11	30,49	30,38	30,22	30,50	52K	106
21/09/2020	-0,23%	-0,07	30,38	30,45	30,25	30,46	66K	124
18/09/2020	0,13%	0,04	30,45	30,40	30,32	30,58	43K	102
17/09/2020	-0,30%	-0,09	30,41	30,25	30,25	30,70	850K	343
16/09/2020	0,83%	0,25	30,50	30,29	30,12	30,63	344K	440
15/09/2020	0,03%	0,01	30,25	30,25	30,06	30,44	175K	229
14/09/2020	-0,30%	-0,09	30,24	30,34	30,03	30,50	101K	166
11/09/2020	-0,03%	-0,01	30,33	30,39	30,00	30,50	235K	178
10/09/2020	0,20%	0,06	30,34	30,28	30,00	30,70	630K	255
09/09/2020	0,26%	0,08	30,28	30,20	30,05	30,50	134K	154
08/09/2020	-0,36%	-0,11	30,20	30,31	30,00	30,31	306K	273
04/09/2020	-2,23%	-0,69	30,31	30,72	30,04	30,92	488K	696
03/09/2020	-0,23%	-0,07	31,00	31,06	30,52	31,06	142K	169
02/09/2020	-0,42%	-0,13	31,07	31,29	31,00	31,29	59K	124
01/09/2020	-0,83%	-0,26	31,20	31,46	30,31	31,48	245K	326
31/08/2020	2,48%	0,76	31,46	30,75	30,52	31,53	156K	218
28/08/2020	0,26%	0,08	30,70	30,62	30,44	30,75	53K	96
27/08/2020	1,19%	0,36	30,62	30,42	30,42	30,74	58K	100
26/08/2020	-1,72%	-0,53	30,26	30,79	30,06	30,90	194K	177
25/08/2020	2,19%	0,66	30,79	30,25	30,10	31,50	167K	186
24/08/2020	-1,21%	-0,37	30,13	30,48	30,13	30,80	177K	395
21/08/2020	0,30%	0,09	30,50	30,41	30,20	30,55	85K	113
20/08/2020	0,83%	0,25	30,41	30,17	30,00	30,44	249K	229
19/08/2020	-2,58%	-0,80	30,16	31,00	30,06	31,00	101K	171
18/08/2020	-0,13%	-0,04	30,96	31,00	30,90	31,33	65K	78
17/08/2020	-0,64%	-0,20	31,00	31,19	30,79	31,45	50K	101
14/08/2020	0,48%	0,15	31,20	31,05	30,50	31,48	138K	192
13/08/2020	0,13%	0,04	31,05	31,06	30,98	31,67	41K	100
12/08/2020	-1,43%	-0,45	31,01	31,49	30,89	31,50	120K	170
11/08/2020	-1,66%	-0,53	31,46	32,00	31,45	32,00	247K	480
10/08/2020	-1,08%	-0,35	31,99	31,99	31,85	32,34	55K	81
07/08/2020	1,06%	0,34	32,34	32,01	31,60	32,46	85K	100
06/08/2020	-2,14%	-0,70	32,00	32,68	31,83	32,70	95K	256
05/08/2020	-0,61%	-0,20	32,70	32,99	31,81	32,99	145K	491
04/08/2020	0,86%	0,28	32,90	32,62	32,03	32,97	76K	167
03/08/2020	4,82%	1,50	32,62	31,12	30,76	32,62	419K	366
31/07/2020	-0,83%	-0,26	31,12	31,38	30,80	31,96	202K	185
30/07/2020	-0,38%	-0,12	31,38	31,60	31,13	31,90	46K	97
29/07/2020	0,32%	0,10	31,50	31,46	31,31	32,85	54K	105
28/07/2020	0,16%	0,05	31,40	31,06	31,06	32,00	140K	131
27/07/2020	-1,10%	-0,35	31,35	31,70	30,70	32,00	166K	218
24/07/2020	0,96%	0,30	31,70	31,31	31,03	31,80	369K	232
23/07/2020	-0,32%	-0,10	31,40	31,60	30,86	31,95	226K	284
22/07/2020	-1,01%	-0,32	31,50	31,88	31,50	32,49	119K	247
21/07/2020	1,31%	0,41	31,82	31,41	31,21	31,87	81K	145
20/07/2020	0,03%	0,01	31,41	31,86	30,90	31,86	170K	171
17/07/2020	-0,32%	-0,10	31,40	31,50	30,90	32,00	173K	327
16/07/2020	0,10%	0,03	31,50	31,32	31,32	32,02	62K	170
15/07/2020	-4,92%	-1,63	31,47	34,00	31,10	34,00	537K	1.047
14/07/2020	-2,65%	-0,90	33,10	33,98	32,90	33,98	150K	238
13/07/2020	0,15%	0,05	34,00	34,01	33,80	34,62	152K	367
10/07/2020	-2,05%	-0,71	33,95	34,66	33,68	34,70	129K	194
09/07/2020	-0,69%	-0,24	34,66	34,88	34,50	34,93	72K	107
08/07/2020	-	-	34,90	34,99	34,71	34,99	59K	318

Date,Open,High,Low,Close,Volume
20-Jan-21,31.27,32.50,31.27,32.19,131574
19-Jan-21,31.10,31.27,31.00,31.27,283451
18-Jan-21,31.18,31.21,31.00,31.10,76692
15-Jan-21,31.01,31.27,31.00,31.18,83236
14-Jan-21,31.20,31.27,31.00,31.00,222314
13-Jan-21,30.60,31.27,30.10,31.00,200798
12-Jan-21,31.18,31.27,30.45,30.60,225173
11-Jan-21,31.27,31.27,31.00,31.18,41684
08-Jan-21,31.30,31.64,31.01,31.27,40622
07-Jan-21,31.65,31.72,31.30,31.30,100042
06-Jan-21,31.69,31.74,31.28,31.65,50596
05-Jan-21,31.80,31.80,31.40,31.69,66853
04-Jan-21,30.85,31.80,30.53,31.60,146745
30-Dec-20,30.61,30.90,30.45,30.90,35159
29-Dec-20,30.59,30.61,30.45,30.45,83259
28-Dec-20,30.30,30.70,30.15,30.60,167711
23-Dec-20,30.01,30.34,29.60,30.07,53159
22-Dec-20,30.25,30.50,30.00,30.01,45205
21-Dec-20,29.96,30.13,29.57,30.13,108688
18-Dec-20,29.88,30.00,29.50,29.97,71713
17-Dec-20,29.63,29.90,29.50,29.88,73955
16-Dec-20,29.69,29.90,29.50,29.63,75793
15-Dec-20,29.30,29.69,29.30,29.69,69933
14-Dec-20,29.35,29.48,29.30,29.44,51599
11-Dec-20,29.30,29.48,29.06,29.35,117427
10-Dec-20,29.19,29.50,29.06,29.30,45046
09-Dec-20,29.20,29.25,29.06,29.06,117395
08-Dec-20,29.28,29.50,28.00,29.15,156778
07-Dec-20,29.31,29.49,29.00,29.03,122854
04-Dec-20,29.33,29.56,29.04,29.29,99582
03-Dec-20,29.27,29.55,29.20,29.33,50833
02-Dec-20,29.43,29.90,29.15,29.26,202565
01-Dec-20,29.76,29.99,29.30,29.42,146426
30-Nov-20,29.50,30.00,29.50,29.55,116908
27-Nov-20,29.40,29.65,29.40,29.50,104074
26-Nov-20,29.90,29.97,29.30,29.65,103540
25-Nov-20,29.37,29.90,29.22,29.90,197091
24-Nov-20,29.30,31.32,29.10,29.37,122707
23-Nov-20,29.28,29.64,29.00,29.20,107841
20-Nov-20,29.45,29.69,29.10,29.24,66378
19-Nov-20,29.35,29.80,29.35,29.45,25312
18-Nov-20,29.35,29.60,29.08,29.46,18479
17-Nov-20,29.06,29.67,29.06,29.30,96605
16-Nov-20,29.31,29.80,29.00,29.52,161635
13-Nov-20,29.38,29.69,29.20,29.31,39151
12-Nov-20,29.76,29.78,29.21,29.23,28224
11-Nov-20,29.89,29.92,29.42,29.76,36066
10-Nov-20,29.49,29.80,29.47,29.80,99067
09-Nov-20,28.96,29.44,28.85,29.30,33675
06-Nov-20,28.51,29.05,28.51,29.05,43959
05-Nov-20,28.92,29.03,28.13,28.50,80065
04-Nov-20,28.06,29.04,28.06,28.87,34468
03-Nov-20,29.83,29.83,27.01,28.05,91142
30-Oct-20,29.31,29.96,29.00,29.09,57019
29-Oct-20,29.33,29.49,29.13,29.42,30505
28-Oct-20,30.00,30.00,29.02,29.48,87078
27-Oct-20,30.15,30.25,29.93,30.05,61873
26-Oct-20,30.28,30.28,30.02,30.12,75060
23-Oct-20,30.33,30.47,30.20,30.30,34429
22-Oct-20,30.31,30.43,30.15,30.33,70531
21-Oct-20,30.10,30.66,30.10,30.30,83346
20-Oct-20,30.13,30.32,30.13,30.24,102980
19-Oct-20,30.35,31.00,30.12,30.12,190429
16-Oct-20,30.50,30.50,30.23,30.35,43452
15-Oct-20,30.48,30.55,30.15,30.50,58262
14-Oct-20,30.10,30.54,30.00,30.53,297236
13-Oct-20,30.15,30.25,30.00,30.01,261251
09-Oct-20,30.28,30.30,30.03,30.14,77682
08-Oct-20,30.25,30.44,30.11,30.14,37199
07-Oct-20,30.26,30.48,30.13,30.25,74451
06-Oct-20,30.42,30.49,30.10,30.27,76210
05-Oct-20,30.72,30.95,30.10,30.44,35065
02-Oct-20,30.35,30.60,30.00,30.50,369504
01-Oct-20,30.38,30.39,30.00,30.34,231294
30-Sep-20,30.11,30.35,29.95,30.05,140903
29-Sep-20,30.17,30.24,29.95,30.10,125408
28-Sep-20,30.50,30.50,30.15,30.39,161025
25-Sep-20,30.50,30.53,30.22,30.51,78081
24-Sep-20,30.49,30.54,30.29,30.40,44042
23-Sep-20,30.49,30.79,30.38,30.51,127714
22-Sep-20,30.38,30.50,30.22,30.49,51618
21-Sep-20,30.45,30.46,30.25,30.38,65616
18-Sep-20,30.40,30.58,30.32,30.45,42691
17-Sep-20,30.25,30.70,30.25,30.41,850427
16-Sep-20,30.29,30.63,30.12,30.50,344329
15-Sep-20,30.25,30.44,30.06,30.25,174833
14-Sep-20,30.34,30.50,30.03,30.24,100517
11-Sep-20,30.39,30.50,30.00,30.33,235174
10-Sep-20,30.28,30.70,30.00,30.34,630113
09-Sep-20,30.20,30.50,30.05,30.28,134181
08-Sep-20,30.31,30.31,30.00,30.20,306496
04-Sep-20,30.72,30.92,30.04,30.31,487865
03-Sep-20,31.06,31.06,30.52,31.00,141769
02-Sep-20,31.29,31.29,31.00,31.07,58869
01-Sep-20,31.46,31.48,30.31,31.20,245397
31-Aug-20,30.75,31.53,30.52,31.46,156324
28-Aug-20,30.62,30.75,30.44,30.70,52967
27-Aug-20,30.42,30.74,30.42,30.62,58334
26-Aug-20,30.79,30.90,30.06,30.26,193978
25-Aug-20,30.25,31.50,30.10,30.79,166749
24-Aug-20,30.48,30.80,30.13,30.13,176745
21-Aug-20,30.41,30.55,30.20,30.50,84576
20-Aug-20,30.17,30.44,30.00,30.41,249444
19-Aug-20,31.00,31.00,30.06,30.16,100959
18-Aug-20,31.00,31.33,30.90,30.96,64682
17-Aug-20,31.19,31.45,30.79,31.00,49837
14-Aug-20,31.05,31.48,30.50,31.20,137586
13-Aug-20,31.06,31.67,30.98,31.05,40730
12-Aug-20,31.49,31.50,30.89,31.01,119590
11-Aug-20,32.00,32.00,31.45,31.46,247231
10-Aug-20,31.99,32.34,31.85,31.99,54516
07-Aug-20,32.01,32.46,31.60,32.34,85096
06-Aug-20,32.68,32.70,31.83,32.00,94593
05-Aug-20,32.99,32.99,31.81,32.70,145393
04-Aug-20,32.62,32.97,32.03,32.90,76232
03-Aug-20,31.12,32.62,30.76,32.62,419137
31-Jul-20,31.38,31.96,30.80,31.12,202278
30-Jul-20,31.60,31.90,31.13,31.38,45523
29-Jul-20,31.46,32.85,31.31,31.50,54487
28-Jul-20,31.06,32.00,31.06,31.40,140423
27-Jul-20,31.70,32.00,30.70,31.35,166058
24-Jul-20,31.31,31.80,31.03,31.70,369135
23-Jul-20,31.60,31.95,30.86,31.40,226429
22-Jul-20,31.88,32.49,31.50,31.50,119480
21-Jul-20,31.41,31.87,31.21,31.82,81426
20-Jul-20,31.86,31.86,30.90,31.41,170021
17-Jul-20,31.50,32.00,30.90,31.40,173041
16-Jul-20,31.32,32.02,31.32,31.50,61681
15-Jul-20,34.00,34.00,31.10,31.47,537077
14-Jul-20,33.98,33.98,32.90,33.10,149573
13-Jul-20,34.01,34.62,33.80,34.00,152319
10-Jul-20,34.66,34.70,33.68,33.95,128520
09-Jul-20,34.88,34.93,34.50,34.66,71586
08-Jul-20,34.99,34.99,34.71,34.90,58986

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EDGA11

cotações, gráficos e mais...