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
08/07/2020	-0,09%	-0,03	34,90	34,99	34,71	34,99	59K	318
07/07/2020	0,17%	0,06	34,93	34,88	34,70	35,33	62K	107
06/07/2020	-0,37%	-0,13	34,87	35,04	34,80	35,35	98K	83
03/07/2020	1,71%	0,59	35,00	35,38	34,70	35,38	29K	89
02/07/2020	-2,08%	-0,73	34,41	35,14	34,41	35,48	83K	121
01/07/2020	1,53%	0,53	35,14	34,70	34,62	35,25	99K	100
30/06/2020	0,58%	0,20	34,61	34,41	33,80	34,75	96K	207
29/06/2020	-1,66%	-0,58	34,41	34,99	34,30	35,10	72K	108
26/06/2020	0,89%	0,31	34,99	34,67	34,00	35,35	73K	452
25/06/2020	0,52%	0,18	34,68	34,86	34,40	35,30	62K	116
24/06/2020	-2,82%	-1,00	34,50	35,71	34,30	35,71	154K	192

23/06/2020	-0,84%	-0,30	35,50	35,95	35,50	35,96	184K	145
22/06/2020	-0,97%	-0,35	35,80	36,50	35,70	36,50	92K	145
19/06/2020	0,42%	0,15	36,15	36,00	35,66	36,46	62K	132
18/06/2020	1,29%	0,46	36,00	35,15	35,15	36,20	46K	131
17/06/2020	-2,15%	-0,78	35,54	36,35	35,04	37,67	121K	220
16/06/2020	0,19%	0,07	36,32	36,20	35,90	36,45	86K	112
15/06/2020	0,11%	0,04	36,25	35,99	34,58	36,70	106K	210
12/06/2020	-3,44%	-1,29	36,21	37,07	35,60	37,49	107K	167
10/06/2020	-0,98%	-0,37	37,50	37,96	37,10	38,83	48K	117
09/06/2020	1,01%	0,38	37,87	36,98	36,50	39,00	232K	199
08/06/2020	-1,34%	-0,51	37,49	37,99	36,70	38,00	156K	265
05/06/2020	7,37%	2,61	38,00	35,40	35,39	38,00	300K	336
04/06/2020	4,95%	1,67	35,39	34,35	34,00	35,75	170K	632
03/06/2020	1,60%	0,53	33,72	33,19	32,00	34,40	85K	164
02/06/2020	4,11%	1,31	33,19	32,13	31,95	33,50	97K	135
01/06/2020	1,37%	0,43	31,88	31,46	30,75	32,40	632K	235
29/05/2020	-1,72%	-0,55	31,45	32,01	31,10	32,01	100K	186
28/05/2020	-0,96%	-0,31	32,00	32,84	32,00	32,95	47K	138
27/05/2020	1,99%	0,63	32,31	31,69	31,69	32,74	72K	114
26/05/2020	-1,19%	-0,38	31,68	32,06	31,50	33,38	44K	125
25/05/2020	1,14%	0,36	32,06	31,80	31,38	32,10	127K	118
22/05/2020	0,16%	0,05	31,70	31,66	31,66	32,01	42K	73
21/05/2020	-0,57%	-0,18	31,65	31,99	31,51	32,50	64K	602
20/05/2020	0,38%	0,12	31,83	31,71	31,67	31,99	30K	82
19/05/2020	1,96%	0,61	31,71	31,10	31,10	31,71	27K	88
18/05/2020	1,34%	0,41	31,10	30,69	30,57	31,57	203K	142
15/05/2020	-0,03%	-0,01	30,69	31,16	30,25	31,98	182K	247
14/05/2020	-2,54%	-0,80	30,70	32,29	30,16	32,29	110K	181
13/05/2020	-1,56%	-0,50	31,50	31,99	30,72	31,99	114K	188
12/05/2020	-2,71%	-0,89	32,00	32,90	31,72	32,90	93K	164
11/05/2020	-1,64%	-0,55	32,89	33,37	32,71	33,37	48K	120
08/05/2020	-0,39%	-0,13	33,44	33,40	33,40	33,58	33K	64
07/05/2020	-0,39%	-0,13	33,57	33,70	33,00	33,70	65K	106
06/05/2020	-0,50%	-0,17	33,70	33,87	33,32	33,87	52K	75
05/05/2020	2,14%	0,71	33,87	33,16	33,00	34,42	138K	132
04/05/2020	-4,00%	-1,38	33,16	34,54	33,09	34,54	214K	237
30/04/2020	-1,31%	-0,46	34,54	35,01	34,12	35,19	84K	154
29/04/2020	-0,57%	-0,20	35,00	35,30	34,95	35,30	65K	109
28/04/2020	-0,56%	-0,20	35,20	35,21	35,11	35,91	133K	134
27/04/2020	-3,01%	-1,10	35,40	36,00	34,98	37,19	179K	177
24/04/2020	-0,54%	-0,20	36,50	36,58	35,00	36,89	599K	153
23/04/2020	-0,68%	-0,25	36,70	36,55	36,45	37,49	321K	92
22/04/2020	0,16%	0,06	36,95	36,96	36,00	37,72	62K	104
20/04/2020	0,96%	0,35	36,89	36,97	36,00	37,00	97K	109
17/04/2020	1,25%	0,45	36,54	36,00	35,69	36,56	68K	136
16/04/2020	-0,61%	-0,22	36,09	36,31	36,00	37,00	129K	149
15/04/2020	-0,95%	-0,35	36,31	37,00	36,00	37,98	119K	152
14/04/2020	5,47%	1,90	36,66	35,50	35,42	36,95	62K	101
13/04/2020	2,96%	1,00	34,76	34,80	33,51	34,80	65K	104
09/04/2020	2,30%	0,76	33,76	33,01	32,99	34,99	80K	190
08/04/2020	2,80%	0,90	33,00	33,30	32,41	33,36	60K	82
07/04/2020	5,77%	1,75	32,10	31,65	31,64	32,51	170K	155
06/04/2020	1,17%	0,35	30,35	32,91	30,00	32,91	114K	191
03/04/2020	-10,04%	-3,35	30,00	33,67	30,00	34,63	314K	127
02/04/2020	-1,24%	-0,42	33,35	33,34	33,34	34,51	25K	88
01/04/2020	-3,51%	-1,23	33,77	35,00	33,33	35,00	38K	81
31/03/2020	-2,37%	-0,85	35,00	36,99	35,00	36,99	108K	135
30/03/2020	-0,28%	-0,10	35,85	36,66	35,18	37,75	127K	134
27/03/2020	-0,19%	-0,07	35,95	36,14	35,00	36,14	108K	116
26/03/2020	8,20%	2,73	36,02	32,73	32,73	36,06	75K	98
25/03/2020	9,11%	2,78	33,29	32,32	32,32	34,25	189K	155
24/03/2020	5,94%	1,71	30,51	29,10	29,10	30,99	186K	146
23/03/2020	-12,70%	-4,19	28,80	32,98	26,99	32,98	290K	333
20/03/2020	2,93%	0,94	32,99	32,07	32,00	35,00	124K	122
19/03/2020	-5,74%	-1,95	32,05	34,30	30,00	36,80	82K	162
18/03/2020	-11,46%	-4,40	34,00	38,40	31,50	38,40	202K	214
17/03/2020	3,84%	1,42	38,40	36,00	36,00	38,50	88K	119
16/03/2020	-3,95%	-1,52	36,98	38,40	34,90	38,40	280K	215
13/03/2020	-1,28%	-0,50	38,50	38,15	37,90	43,00	364K	293
12/03/2020	-3,99%	-1,62	39,00	40,60	37,10	41,19	275K	214
11/03/2020	-13,41%	-6,29	40,62	47,00	40,62	47,00	234K	134
10/03/2020	5,42%	2,41	46,91	47,62	44,56	47,72	102K	118
09/03/2020	-5,32%	-2,50	44,50	46,99	42,99	46,99	200K	199
06/03/2020	-2,08%	-1,00	47,00	49,00	46,46	49,00	114K	127
05/03/2020	-2,04%	-1,00	48,00	49,03	48,00	49,46	146K	111
04/03/2020	1,03%	0,50	49,00	48,50	48,50	49,47	42K	70
03/03/2020	-1,82%	-0,90	48,50	49,47	48,01	49,47	260K	146
02/03/2020	2,02%	0,98	49,40	48,42	47,16	49,40	104K	110
28/02/2020	-2,95%	-1,47	48,42	50,00	47,01	50,00	229K	187
27/02/2020	-0,18%	-0,09	49,89	49,98	48,58	51,00	325K	164
26/02/2020	-2,17%	-1,11	49,98	51,00	47,00	51,00	131K	102
21/02/2020	0,77%	0,39	51,09	50,98	46,99	51,21	391K	205
20/02/2020	-1,74%	-0,90	50,70	51,62	50,51	53,10	682K	241
19/02/2020	-3,55%	-1,90	51,60	53,50	51,30	53,84	839K	347
18/02/2020	4,43%	2,27	53,50	51,23	51,03	53,50	111K	131
17/02/2020	0,45%	0,23	51,23	51,49	50,50	51,89	210K	117
14/02/2020	-1,90%	-0,99	51,00	51,99	50,50	51,99	225K	162
13/02/2020	-0,02%	-0,01	51,99	52,00	51,30	52,47	103K	100
12/02/2020	0,95%	0,49	52,00	52,65	51,99	52,89	76K	72
11/02/2020	-0,85%	-0,44	51,51	51,96	51,50	53,00	143K	134
10/02/2020	-1,03%	-0,54	51,95	52,49	51,95	53,29	199K	129
07/02/2020	1,33%	0,69	52,49	51,80	50,00	52,55	1M	229
06/02/2020	-4,04%	-2,18	51,80	53,97	51,35	53,97	392K	190
05/02/2020	0,06%	0,03	53,98	53,97	53,80	53,98	65K	79
04/02/2020	-0,07%	-0,04	53,95	53,98	53,71	53,99	197K	123
03/02/2020	-2,46%	-1,36	53,99	55,35	53,42	55,94	89K	120
31/01/2020	-1,02%	-0,57	55,35	55,97	54,90	55,97	143K	110
30/01/2020	-2,05%	-1,17	55,92	57,30	55,15	57,30	117K	107
29/01/2020	0,04%	0,02	57,09	57,07	57,07	57,43	98K	73
28/01/2020	-1,60%	-0,93	57,07	56,50	56,50	57,80	84K	90
27/01/2020	-0,77%	-0,45	58,00	56,00	55,00	58,17	227K	129
24/01/2020	0,48%	0,28	58,45	58,39	57,60	58,75	172K	110
23/01/2020	0,09%	0,05	58,17	58,10	58,00	58,40	175K	92
22/01/2020	1,88%	1,07	58,12	58,05	54,98	58,48	1M	446
21/01/2020	-0,78%	-0,45	57,05	57,70	56,75	57,70	344K	200
20/01/2020	-1,93%	-1,13	57,50	58,63	57,37	58,97	404K	231
17/01/2020	-1,28%	-0,76	58,63	59,39	58,42	59,39	144K	142
16/01/2020	-0,05%	-0,03	59,39	59,40	58,01	59,40	267K	178
15/01/2020	0,73%	0,43	59,42	59,00	58,92	59,45	2M	172
14/01/2020	-0,35%	-0,21	58,99	58,95	57,33	59,19	551K	303
13/01/2020	-0,07%	-0,04	59,20	59,24	58,94	59,45	325K	159
10/01/2020	0,07%	0,04	59,24	60,34	57,50	60,38	695K	239
09/01/2020	-1,32%	-0,79	59,20	60,00	59,20	60,25	181K	140
08/01/2020	-1,09%	-0,66	59,99	60,65	58,85	60,99	300K	228
07/01/2020	-0,66%	-0,40	60,65	61,06	58,85	61,33	764K	298
06/01/2020	-1,53%	-0,95	61,05	61,81	61,01	61,82	332K	218
03/01/2020	1,69%	1,03	62,00	60,00	60,00	62,99	738K	281
02/01/2020	2,45%	1,46	60,97	59,99	58,88	61,00	308K	201
30/12/2019	-4,60%	-2,87	59,51	62,38	57,00	62,38	1M	497
27/12/2019	6,69%	3,91	62,38	60,00	60,00	62,75	936K	254
26/12/2019	4,43%	2,48	58,47	56,01	56,01	58,99	473K	226
23/12/2019	5,15%	2,74	55,99	55,30	54,38	55,99	665K	204
20/12/2019	-	-	53,25	56,09	52,05	56,09	317K	433

Date,Open,High,Low,Close,Volume
08-Jul-20,34.99,34.99,34.71,34.90,58986
07-Jul-20,34.88,35.33,34.70,34.93,62346
06-Jul-20,35.04,35.35,34.80,34.87,98172
03-Jul-20,35.38,35.38,34.70,35.00,28874
02-Jul-20,35.14,35.48,34.41,34.41,83421
01-Jul-20,34.70,35.25,34.62,35.14,98624
30-Jun-20,34.41,34.75,33.80,34.61,95976
29-Jun-20,34.99,35.10,34.30,34.41,72118
26-Jun-20,34.67,35.35,34.00,34.99,72873
25-Jun-20,34.86,35.30,34.40,34.68,62186
24-Jun-20,35.71,35.71,34.30,34.50,153509
23-Jun-20,35.95,35.96,35.50,35.50,183618
22-Jun-20,36.50,36.50,35.70,35.80,91838
19-Jun-20,36.00,36.46,35.66,36.15,61643
18-Jun-20,35.15,36.20,35.15,36.00,45933
17-Jun-20,36.35,37.67,35.04,35.54,120707
16-Jun-20,36.20,36.45,35.90,36.32,85992
15-Jun-20,35.99,36.70,34.58,36.25,106175
12-Jun-20,37.07,37.49,35.60,36.21,106542
10-Jun-20,37.96,38.83,37.10,37.50,48103
09-Jun-20,36.98,39.00,36.50,37.87,231992
08-Jun-20,37.99,38.00,36.70,37.49,155690
05-Jun-20,35.40,38.00,35.39,38.00,299588
04-Jun-20,34.35,35.75,34.00,35.39,170217
03-Jun-20,33.19,34.40,32.00,33.72,84661
02-Jun-20,32.13,33.50,31.95,33.19,96616
01-Jun-20,31.46,32.40,30.75,31.88,631646
29-May-20,32.01,32.01,31.10,31.45,99777
28-May-20,32.84,32.95,32.00,32.00,46955
27-May-20,31.69,32.74,31.69,32.31,71979
26-May-20,32.06,33.38,31.50,31.68,44395
25-May-20,31.80,32.10,31.38,32.06,126729
22-May-20,31.66,32.01,31.66,31.70,41870
21-May-20,31.99,32.50,31.51,31.65,63770
20-May-20,31.71,31.99,31.67,31.83,30419
19-May-20,31.10,31.71,31.10,31.71,27208
18-May-20,30.69,31.57,30.57,31.10,202601
15-May-20,31.16,31.98,30.25,30.69,181955
14-May-20,32.29,32.29,30.16,30.70,109705
13-May-20,31.99,31.99,30.72,31.50,114411
12-May-20,32.90,32.90,31.72,32.00,92768
11-May-20,33.37,33.37,32.71,32.89,48474
08-May-20,33.40,33.58,33.40,33.44,33190
07-May-20,33.70,33.70,33.00,33.57,65236
06-May-20,33.87,33.87,33.32,33.70,52298
05-May-20,33.16,34.42,33.00,33.87,137685
04-May-20,34.54,34.54,33.09,33.16,214080
30-Apr-20,35.01,35.19,34.12,34.54,83564
29-Apr-20,35.30,35.30,34.95,35.00,64720
28-Apr-20,35.21,35.91,35.11,35.20,133019
27-Apr-20,36.00,37.19,34.98,35.40,179436
24-Apr-20,36.58,36.89,35.00,36.50,598780
23-Apr-20,36.55,37.49,36.45,36.70,320839
22-Apr-20,36.96,37.72,36.00,36.95,62482
20-Apr-20,36.97,37.00,36.00,36.89,96855
17-Apr-20,36.00,36.56,35.69,36.54,67639
16-Apr-20,36.31,37.00,36.00,36.09,129321
15-Apr-20,37.00,37.98,36.00,36.31,118628
14-Apr-20,35.50,36.95,35.42,36.66,61907
13-Apr-20,34.80,34.80,33.51,34.76,65466
09-Apr-20,33.01,34.99,32.99,33.76,80208
08-Apr-20,33.30,33.36,32.41,33.00,59519
07-Apr-20,31.65,32.51,31.64,32.10,169804
06-Apr-20,32.91,32.91,30.00,30.35,113533
03-Apr-20,33.67,34.63,30.00,30.00,313621
02-Apr-20,33.34,34.51,33.34,33.35,24976
01-Apr-20,35.00,35.00,33.33,33.77,38131
31-Mar-20,36.99,36.99,35.00,35.00,107705
30-Mar-20,36.66,37.75,35.18,35.85,127004
27-Mar-20,36.14,36.14,35.00,35.95,107527
26-Mar-20,32.73,36.06,32.73,36.02,74516
25-Mar-20,32.32,34.25,32.32,33.29,189331
24-Mar-20,29.10,30.99,29.10,30.51,185574
23-Mar-20,32.98,32.98,26.99,28.80,289643
20-Mar-20,32.07,35.00,32.00,32.99,124390
19-Mar-20,34.30,36.80,30.00,32.05,81527
18-Mar-20,38.40,38.40,31.50,34.00,202302
17-Mar-20,36.00,38.50,36.00,38.40,88018
16-Mar-20,38.40,38.40,34.90,36.98,279729
13-Mar-20,38.15,43.00,37.90,38.50,364091
12-Mar-20,40.60,41.19,37.10,39.00,274962
11-Mar-20,47.00,47.00,40.62,40.62,234230
10-Mar-20,47.62,47.72,44.56,46.91,101678
09-Mar-20,46.99,46.99,42.99,44.50,200012
06-Mar-20,49.00,49.00,46.46,47.00,113881
05-Mar-20,49.03,49.46,48.00,48.00,146174
04-Mar-20,48.50,49.47,48.50,49.00,41919
03-Mar-20,49.47,49.47,48.01,48.50,260042
02-Mar-20,48.42,49.40,47.16,49.40,103955
28-Feb-20,50.00,50.00,47.01,48.42,228628
27-Feb-20,49.98,51.00,48.58,49.89,325350
26-Feb-20,51.00,51.00,47.00,49.98,130810
21-Feb-20,50.98,51.21,46.99,51.09,390896
20-Feb-20,51.62,53.10,50.51,50.70,682310
19-Feb-20,53.50,53.84,51.30,51.60,838542
18-Feb-20,51.23,53.50,51.03,53.50,111376
17-Feb-20,51.49,51.89,50.50,51.23,210185
14-Feb-20,51.99,51.99,50.50,51.00,224987
13-Feb-20,52.00,52.47,51.30,51.99,103450
12-Feb-20,52.65,52.89,51.99,52.00,76334
11-Feb-20,51.96,53.00,51.50,51.51,142890
10-Feb-20,52.49,53.29,51.95,51.95,198537
07-Feb-20,51.80,52.55,50.00,52.49,1380283
06-Feb-20,53.97,53.97,51.35,51.80,391651
05-Feb-20,53.97,53.98,53.80,53.98,64505
04-Feb-20,53.98,53.99,53.71,53.95,196898
03-Feb-20,55.35,55.94,53.42,53.99,89164
31-Jan-20,55.97,55.97,54.90,55.35,142649
30-Jan-20,57.30,57.30,55.15,55.92,117372
29-Jan-20,57.07,57.43,57.07,57.09,97794
28-Jan-20,56.50,57.80,56.50,57.07,83950
27-Jan-20,56.00,58.17,55.00,58.00,226865
24-Jan-20,58.39,58.75,57.60,58.45,172359
23-Jan-20,58.10,58.40,58.00,58.17,175265
22-Jan-20,58.05,58.48,54.98,58.12,1216883
21-Jan-20,57.70,57.70,56.75,57.05,343732
20-Jan-20,58.63,58.97,57.37,57.50,403897
17-Jan-20,59.39,59.39,58.42,58.63,144148
16-Jan-20,59.40,59.40,58.01,59.39,266819
15-Jan-20,59.00,59.45,58.92,59.42,2236232
14-Jan-20,58.95,59.19,57.33,58.99,550852
13-Jan-20,59.24,59.45,58.94,59.20,324910
10-Jan-20,60.34,60.38,57.50,59.24,695258
09-Jan-20,60.00,60.25,59.20,59.20,181460
08-Jan-20,60.65,60.99,58.85,59.99,299768
07-Jan-20,61.06,61.33,58.85,60.65,764461
06-Jan-20,61.81,61.82,61.01,61.05,332295
03-Jan-20,60.00,62.99,60.00,62.00,737865
02-Jan-20,59.99,61.00,58.88,60.97,308250
30-Dec-19,62.38,62.38,57.00,59.51,1362521
27-Dec-19,60.00,62.75,60.00,62.38,935601
26-Dec-19,56.01,58.99,56.01,58.47,473255
23-Dec-19,55.30,55.99,54.38,55.99,665220
20-Dec-19,56.09,56.09,52.05,53.25,317438

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...