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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações EDGA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	0,30%	0,15	49,99	49,83	49,79	50,00	153K	111
14/02/2019	0,30%	0,15	49,84	49,78	49,50	49,84	78K	88
13/02/2019	1,14%	0,56	49,69	49,32	49,21	49,69	63K	70
12/02/2019	0,10%	0,05	49,13	49,00	48,81	49,19	41K	42
11/02/2019	1,30%	0,63	49,08	48,70	48,50	49,30	122K	64
08/02/2019	-0,08%	-0,04	48,45	48,50	48,20	48,61	69K	66
07/02/2019	-0,02%	-0,01	48,49	48,50	48,30	48,50	41K	39
06/02/2019	0,37%	0,18	48,50	48,34	47,97	48,50	96K	87
05/02/2019	1,28%	0,61	48,32	48,16	48,00	48,47	98K	57
04/02/2019	-1,63%	-0,79	47,71	48,49	47,50	48,51	88K	91
01/02/2019	0,85%	0,41	48,50	48,00	47,90	48,50	93K	70
31/01/2019	0,29%	0,14	48,09	48,03	47,96	48,10	126K	63
30/01/2019	-0,21%	-0,10	47,95	48,05	47,90	48,05	65K	55
29/01/2019	1,37%	0,65	48,05	47,41	47,40	48,19	174K	106
28/01/2019	-0,17%	-0,08	47,40	47,47	47,10	47,94	217K	117
24/01/2019	-1,90%	-0,92	47,48	47,60	47,00	48,01	461K	147
23/01/2019	0,52%	0,25	48,40	48,15	47,70	48,48	305K	166
22/01/2019	0,27%	0,13	48,15	48,48	47,80	48,48	72K	55
21/01/2019	-1,13%	-0,55	48,02	49,02	47,03	49,02	288K	149
18/01/2019	0,14%	0,07	48,57	48,48	48,45	49,35	194K	90
17/01/2019	-1,02%	-0,50	48,50	49,09	47,63	49,19	186K	146
16/01/2019	1,51%	0,73	49,00	48,44	48,00	49,00	115K	76
15/01/2019	0,56%	0,27	48,27	48,00	47,99	48,44	90K	86
14/01/2019	0,00%	0,00	48,00	48,00	47,80	48,08	276K	75
11/01/2019	0,10%	0,05	48,00	47,94	47,70	48,20	166K	88
10/01/2019	1,40%	0,66	47,95	47,39	47,00	47,95	133K	93
09/01/2019	-2,60%	-1,26	47,29	48,52	47,00	48,53	52K	81
08/01/2019	7,53%	3,40	48,55	45,15	44,14	48,55	672K	222
07/01/2019	2,38%	1,05	45,15	44,10	44,10	45,16	155K	96
04/01/2019	1,24%	0,54	44,10	43,80	43,65	44,50	275K	86
03/01/2019	0,14%	0,06	43,56	43,60	43,50	43,94	146K	98
02/01/2019	0,00%	0,00	43,50	43,50	43,25	43,93	249K	132
28/12/2018	1,40%	0,60	43,50	42,90	42,90	44,37	128K	96
27/12/2018	0,44%	0,19	42,90	42,74	42,70	43,15	60K	63
26/12/2018	-3,85%	-1,71	42,71	44,15	42,15	44,40	245K	137
21/12/2018	1,05%	0,46	44,42	43,63	43,63	44,42	151K	98
20/12/2018	-2,01%	-0,90	43,96	44,22	43,62	44,22	84K	98
19/12/2018	0,20%	0,09	44,86	44,94	44,00	44,94	143K	89
18/12/2018	1,34%	0,59	44,77	44,17	44,05	44,77	80K	46
17/12/2018	0,57%	0,25	44,18	43,99	43,91	44,20	62K	64
14/12/2018	1,31%	0,57	43,93	43,35	42,59	43,94	142K	92
13/12/2018	2,46%	1,04	43,36	42,31	42,20	43,50	145K	121
12/12/2018	1,93%	0,80	42,32	41,91	41,67	42,32	123K	69
11/12/2018	0,53%	0,22	41,52	41,30	41,30	42,00	188K	71
10/12/2018	-3,95%	-1,70	41,30	42,99	41,20	43,00	389K	285
07/12/2018	-0,90%	-0,39	43,00	43,38	42,00	43,38	370K	193
06/12/2018	-0,50%	-0,22	43,39	43,47	42,88	43,47	154K	94
05/12/2018	-1,74%	-0,77	43,61	44,59	43,40	44,59	150K	128
04/12/2018	-1,03%	-0,46	44,38	44,71	44,38	44,93	61K	53
03/12/2018	0,52%	0,23	44,84	44,99	44,30	44,99	140K	103
30/11/2018	-0,80%	-0,36	44,61	44,97	44,59	44,97	39K	48
29/11/2018	0,00%	0,00	44,97	44,94	44,30	44,99	175K	124
28/11/2018	-0,66%	-0,30	44,97	45,74	44,21	45,76	342K	191
27/11/2018	-1,05%	-0,48	45,27	45,93	45,12	46,31	110K	59
26/11/2018	-0,72%	-0,33	45,75	45,71	45,71	46,57	16K	30
23/11/2018	2,61%	1,17	46,08	44,91	44,40	46,08	182K	96
22/11/2018	-1,73%	-0,79	44,91	45,69	44,81	45,69	114K	108
21/11/2018	-0,61%	-0,28	45,70	46,09	45,24	46,09	35K	38
19/11/2018	-0,04%	-0,02	45,98	45,96	45,00	46,11	147K	99
16/11/2018	-0,65%	-0,30	46,00	46,60	45,95	46,60	61K	74
14/11/2018	-0,58%	-0,27	46,30	46,29	45,60	46,44	125K	47
13/11/2018	2,33%	1,06	46,57	45,79	45,02	46,57	143K	82
12/11/2018	-1,07%	-0,49	45,51	46,50	45,02	46,50	105K	76
09/11/2018	1,37%	0,62	46,00	45,88	44,80	46,59	136K	84
08/11/2018	2,67%	1,18	45,38	44,20	43,86	45,38	206K	71
07/11/2018	0,00%	0,00	44,20	44,19	44,10	44,61	131K	72
06/11/2018	0,82%	0,36	44,20	43,84	43,17	44,20	152K	60
05/11/2018	2,21%	0,95	43,84	42,50	42,50	43,85	113K	85
01/11/2018	-1,67%	-0,73	42,89	43,62	42,40	43,62	79K	67
31/10/2018	0,97%	0,42	43,62	43,44	43,20	43,75	53K	36
30/10/2018	0,47%	0,20	43,20	43,48	42,95	43,48	138K	46
29/10/2018	-0,02%	-0,01	43,00	43,62	42,42	43,87	133K	70
26/10/2018	-2,23%	-0,98	43,01	43,96	42,97	44,00	106K	75
25/10/2018	1,92%	0,83	43,99	43,55	42,83	44,00	108K	54
24/10/2018	-1,19%	-0,52	43,16	43,90	43,16	44,36	88K	87
23/10/2018	2,13%	0,91	43,68	42,76	42,74	43,68	56K	56
22/10/2018	3,06%	1,27	42,77	41,60	41,50	42,84	176K	85
19/10/2018	2,44%	0,99	41,50	40,88	40,88	41,50	71K	45
18/10/2018	1,78%	0,71	40,51	39,79	39,71	41,01	121K	157
17/10/2018	1,07%	0,42	39,80	39,39	39,39	40,98	126K	87
16/10/2018	0,97%	0,38	39,38	39,46	38,99	39,48	213K	54
15/10/2018	-1,42%	-0,56	39,00	39,50	38,50	39,50	113K	59
11/10/2018	0,05%	0,02	39,56	39,54	39,54	39,89	43K	61
10/10/2018	2,14%	0,83	39,54	38,60	38,60	39,54	74K	53
09/10/2018	2,95%	1,11	38,71	38,07	37,90	38,71	93K	46
08/10/2018	-1,05%	-0,40	37,60	38,20	37,60	38,44	63K	70
05/10/2018	0,80%	0,30	38,00	37,70	37,70	38,40	187K	58
04/10/2018	0,80%	0,30	37,70	37,49	37,29	37,83	172K	64
03/10/2018	0,13%	0,05	37,40	37,36	37,21	37,50	60K	128
02/10/2018	0,54%	0,20	37,35	37,20	37,15	37,50	133K	65
01/10/2018	-0,27%	-0,10	37,15	37,24	37,00	37,25	123K	45
28/09/2018	1,22%	0,45	37,25	36,80	36,52	37,35	110K	60
27/09/2018	0,38%	0,14	36,80	37,17	36,80	37,20	114K	64
26/09/2018	0,44%	0,16	36,66	37,26	36,50	37,26	31K	51
25/09/2018	-1,88%	-0,70	36,50	37,14	36,50	37,33	68K	58
24/09/2018	0,54%	0,20	37,20	37,03	37,00	37,50	194K	98
21/09/2018	0,82%	0,30	37,00	37,30	36,50	37,65	167K	96
20/09/2018	-0,84%	-0,31	36,70	37,33	36,51	37,65	150K	62
19/09/2018	0,00%	0,00	37,01	37,01	37,00	37,64	83K	75
18/09/2018	-1,70%	-0,64	37,01	37,65	37,00	37,65	180K	103
17/09/2018	-0,29%	-0,11	37,65	37,97	37,60	37,97	82K	52

Date,Open,High,Low,Close,Volume
15-Feb-19,49.83,50.00,49.79,49.99,152808
14-Feb-19,49.78,49.84,49.50,49.84,78052
13-Feb-19,49.32,49.69,49.21,49.69,63341
12-Feb-19,49.00,49.19,48.81,49.13,40967
11-Feb-19,48.70,49.30,48.50,49.08,122287
08-Feb-19,48.50,48.61,48.20,48.45,68811
07-Feb-19,48.50,48.50,48.30,48.49,41487
06-Feb-19,48.34,48.50,47.97,48.50,96436
05-Feb-19,48.16,48.47,48.00,48.32,98400
04-Feb-19,48.49,48.51,47.50,47.71,88475
01-Feb-19,48.00,48.50,47.90,48.50,93079
31-Jan-19,48.03,48.10,47.96,48.09,125946
30-Jan-19,48.05,48.05,47.90,47.95,64503
29-Jan-19,47.41,48.19,47.40,48.05,174027
28-Jan-19,47.47,47.94,47.10,47.40,217313
24-Jan-19,47.60,48.01,47.00,47.48,460666
23-Jan-19,48.15,48.48,47.70,48.40,304722
22-Jan-19,48.48,48.48,47.80,48.15,71566
21-Jan-19,49.02,49.02,47.03,48.02,287952
18-Jan-19,48.48,49.35,48.45,48.57,193716
17-Jan-19,49.09,49.19,47.63,48.50,185820
16-Jan-19,48.44,49.00,48.00,49.00,114605
15-Jan-19,48.00,48.44,47.99,48.27,90113
14-Jan-19,48.00,48.08,47.80,48.00,276299
11-Jan-19,47.94,48.20,47.70,48.00,165962
10-Jan-19,47.39,47.95,47.00,47.95,132720
09-Jan-19,48.52,48.53,47.00,47.29,52271
08-Jan-19,45.15,48.55,44.14,48.55,671643
07-Jan-19,44.10,45.16,44.10,45.15,154916
04-Jan-19,43.80,44.50,43.65,44.10,274804
03-Jan-19,43.60,43.94,43.50,43.56,145697
02-Jan-19,43.50,43.93,43.25,43.50,249398
28-Dec-18,42.90,44.37,42.90,43.50,127862
27-Dec-18,42.74,43.15,42.70,42.90,60320
26-Dec-18,44.15,44.40,42.15,42.71,245037
21-Dec-18,43.63,44.42,43.63,44.42,150533
20-Dec-18,44.22,44.22,43.62,43.96,83631
19-Dec-18,44.94,44.94,44.00,44.86,142863
18-Dec-18,44.17,44.77,44.05,44.77,80186
17-Dec-18,43.99,44.20,43.91,44.18,62081
14-Dec-18,43.35,43.94,42.59,43.93,141952
13-Dec-18,42.31,43.50,42.20,43.36,145005
12-Dec-18,41.91,42.32,41.67,42.32,123355
11-Dec-18,41.30,42.00,41.30,41.52,188456
10-Dec-18,42.99,43.00,41.20,41.30,388700
07-Dec-18,43.38,43.38,42.00,43.00,369620
06-Dec-18,43.47,43.47,42.88,43.39,153759
05-Dec-18,44.59,44.59,43.40,43.61,149834
04-Dec-18,44.71,44.93,44.38,44.38,60854
03-Dec-18,44.99,44.99,44.30,44.84,140356
30-Nov-18,44.97,44.97,44.59,44.61,39334
29-Nov-18,44.94,44.99,44.30,44.97,174684
28-Nov-18,45.74,45.76,44.21,44.97,341640
27-Nov-18,45.93,46.31,45.12,45.27,110032
26-Nov-18,45.71,46.57,45.71,45.75,16317
23-Nov-18,44.91,46.08,44.40,46.08,181959
22-Nov-18,45.69,45.69,44.81,44.91,113712
21-Nov-18,46.09,46.09,45.24,45.70,34864
19-Nov-18,45.96,46.11,45.00,45.98,146624
16-Nov-18,46.60,46.60,45.95,46.00,61300
14-Nov-18,46.29,46.44,45.60,46.30,125448
13-Nov-18,45.79,46.57,45.02,46.57,142808
12-Nov-18,46.50,46.50,45.02,45.51,104937
09-Nov-18,45.88,46.59,44.80,46.00,136461
08-Nov-18,44.20,45.38,43.86,45.38,206046
07-Nov-18,44.19,44.61,44.10,44.20,131411
06-Nov-18,43.84,44.20,43.17,44.20,152253
05-Nov-18,42.50,43.85,42.50,43.84,112753
01-Nov-18,43.62,43.62,42.40,42.89,79249
31-Oct-18,43.44,43.75,43.20,43.62,52516
30-Oct-18,43.48,43.48,42.95,43.20,138099
29-Oct-18,43.62,43.87,42.42,43.00,132817
26-Oct-18,43.96,44.00,42.97,43.01,106212
25-Oct-18,43.55,44.00,42.83,43.99,108372
24-Oct-18,43.90,44.36,43.16,43.16,88496
23-Oct-18,42.76,43.68,42.74,43.68,56318
22-Oct-18,41.60,42.84,41.50,42.77,175644
19-Oct-18,40.88,41.50,40.88,41.50,71373
18-Oct-18,39.79,41.01,39.71,40.51,121441
17-Oct-18,39.39,40.98,39.39,39.80,126259
16-Oct-18,39.46,39.48,38.99,39.38,212776
15-Oct-18,39.50,39.50,38.50,39.00,113157
11-Oct-18,39.54,39.89,39.54,39.56,42735
10-Oct-18,38.60,39.54,38.60,39.54,74033
09-Oct-18,38.07,38.71,37.90,38.71,92702
08-Oct-18,38.20,38.44,37.60,37.60,63399
05-Oct-18,37.70,38.40,37.70,38.00,186707
04-Oct-18,37.49,37.83,37.29,37.70,171954
03-Oct-18,37.36,37.50,37.21,37.40,60392
02-Oct-18,37.20,37.50,37.15,37.35,133052
01-Oct-18,37.24,37.25,37.00,37.15,122914
28-Sep-18,36.80,37.35,36.52,37.25,110017
27-Sep-18,37.17,37.20,36.80,36.80,114465
26-Sep-18,37.26,37.26,36.50,36.66,30522
25-Sep-18,37.14,37.33,36.50,36.50,68258
24-Sep-18,37.03,37.50,37.00,37.20,194301
21-Sep-18,37.30,37.65,36.50,37.00,167198
20-Sep-18,37.33,37.65,36.51,36.70,149927
19-Sep-18,37.01,37.64,37.00,37.01,83218
18-Sep-18,37.65,37.65,37.00,37.01,180038
17-Sep-18,37.97,37.97,37.60,37.65,82252
14-Sep-18,37.99,38.00,37.52,37.76,82252
13-Sep-18,38.00,38.00,37.73,37.73,82252
12-Sep-18,38.20,38.28,37.90,37.99,82252
11-Sep-18,38.10,38.37,37.94,37.94,82252
10-Sep-18,38.33,38.45,38.10,38.40,82252
06-Sep-18,38.21,38.50,38.20,38.40,82252
05-Sep-18,38.33,38.48,37.93,38.48,82252
04-Sep-18,38.33,38.48,38.02,38.38,82252
03-Sep-18,38.50,38.77,38.33,38.48,82252
31-Aug-18,38.73,38.73,38.04,38.50,82252
30-Aug-18,37.91,38.35,37.91,38.02,82252
29-Aug-18,38.75,38.90,37.87,37.90,82252
28-Aug-18,38.68,38.69,38.40,38.64,82252
27-Aug-18,38.93,38.93,38.19,38.34,82252
24-Aug-18,38.27,38.42,37.95,38.00,82252
23-Aug-18,38.20,38.29,37.88,37.90,82252
22-Aug-18,38.83,38.84,37.75,38.20,82252
21-Aug-18,38.35,38.99,38.35,38.50,82252
20-Aug-18,38.46,38.75,38.27,38.35,82252
17-Aug-18,38.74,38.83,38.20,38.32,82252
16-Aug-18,38.50,38.84,38.29,38.29,82252
15-Aug-18,38.98,38.98,38.44,38.44,82252
14-Aug-18,38.81,39.14,38.77,39.00,82252
13-Aug-18,38.07,39.20,38.07,38.80,82252
10-Aug-18,38.41,38.57,38.07,38.07,82252
09-Aug-18,38.01,38.64,38.01,38.41,82252
08-Aug-18,38.27,38.69,37.90,37.90,82252
07-Aug-18,38.27,38.27,37.77,38.27,82252
06-Aug-18,39.20,39.32,37.14,37.88,82252
03-Aug-18,39.48,39.50,39.06,39.06,82252
02-Aug-18,39.15,39.50,39.00,39.00,82252
01-Aug-18,39.00,39.35,38.20,38.65,82252
31-Jul-18,39.20,39.20,38.88,38.88,82252

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EDGA11