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
30/06/2022	1,64%	0,29	17,92	17,90	17,64	17,93	18K	70
29/06/2022	-0,96%	-0,17	17,63	17,76	17,60	18,04	43K	73
28/06/2022	-1,00%	-0,18	17,80	17,98	17,74	18,04	31K	171
27/06/2022	-0,17%	-0,03	17,98	18,12	17,96	18,14	54K	165
24/06/2022	-0,77%	-0,14	18,01	18,12	17,90	18,19	55K	73
23/06/2022	-0,17%	-0,03	18,15	18,21	18,05	18,30	49K	216
22/06/2022	0,44%	0,08	18,18	18,48	18,13	18,48	34K	193
21/06/2022	-1,36%	-0,25	18,10	18,40	18,10	18,61	33K	254
20/06/2022	-0,33%	-0,06	18,35	18,38	18,17	18,68	43K	210
17/06/2022	2,16%	0,39	18,41	18,04	18,03	18,54	65K	198
15/06/2022	-1,53%	-0,28	18,02	18,50	18,02	18,54	60K	431

14/06/2022	-1,72%	-0,32	18,30	18,62	18,30	18,75	50K	210
13/06/2022	-0,59%	-0,11	18,62	18,73	18,40	18,85	56K	125
10/06/2022	-0,37%	-0,07	18,73	18,85	18,61	18,85	33K	261
09/06/2022	-0,32%	-0,06	18,80	18,86	18,79	18,86	12K	143
08/06/2022	-0,68%	-0,13	18,86	18,98	18,71	19,00	24K	122
07/06/2022	-0,05%	-0,01	18,99	19,00	18,95	19,34	48K	74
06/06/2022	1,01%	0,19	19,00	18,82	18,79	19,56	41K	51
03/06/2022	-0,11%	-0,02	18,81	18,90	18,73	18,95	46K	180
02/06/2022	0,00%	0,00	18,83	18,85	18,81	18,97	45K	235
01/06/2022	-0,11%	-0,02	18,83	18,86	18,72	19,20	42K	196
31/05/2022	-1,41%	-0,27	18,85	19,12	18,80	19,30	58K	226
30/05/2022	-0,68%	-0,13	19,12	19,25	19,00	19,53	36K	92
27/05/2022	0,52%	0,10	19,25	19,64	19,04	19,66	20K	87
26/05/2022	-0,16%	-0,03	19,15	19,18	18,99	19,27	75K	261
25/05/2022	-1,59%	-0,31	19,18	19,48	19,18	19,48	60K	121
24/05/2022	0,21%	0,04	19,49	19,44	19,44	19,65	41K	205
23/05/2022	-0,82%	-0,16	19,45	19,62	19,45	19,75	56K	105
20/05/2022	0,51%	0,10	19,61	19,59	19,51	19,70	110K	178
19/05/2022	0,15%	0,03	19,51	19,48	19,41	19,65	14K	136
18/05/2022	-0,20%	-0,04	19,48	19,75	19,46	19,87	30K	70
17/05/2022	0,05%	0,01	19,52	19,50	19,49	19,96	28K	107
16/05/2022	0,72%	0,14	19,51	19,75	19,40	19,93	17K	188
13/05/2022	0,26%	0,05	19,37	19,32	19,32	19,95	26K	169
12/05/2022	0,57%	0,11	19,32	19,19	19,19	20,23	18K	51
11/05/2022	0,52%	0,10	19,21	19,34	19,12	19,74	30K	116
10/05/2022	-1,95%	-0,38	19,11	19,11	19,11	19,37	44K	93
09/05/2022	-1,76%	-0,35	19,49	19,80	19,20	19,85	121K	121
06/05/2022	-0,30%	-0,06	19,84	19,90	19,70	20,20	15K	67
05/05/2022	-2,12%	-0,43	19,90	20,33	19,90	20,73	46K	155
04/05/2022	-3,19%	-0,67	20,33	21,32	20,30	21,49	26K	336
03/05/2022	2,04%	0,42	21,00	20,58	20,57	21,00	4K	25
02/05/2022	-1,44%	-0,30	20,58	21,13	20,58	21,49	10K	57
29/04/2022	-0,48%	-0,10	20,88	20,98	20,88	22,15	16K	48
28/04/2022	0,38%	0,08	20,98	20,91	20,90	21,97	7K	26
27/04/2022	-0,95%	-0,20	20,90	21,74	20,63	21,74	21K	52
26/04/2022	3,94%	0,80	21,10	19,95	19,92	24,00	163K	161
25/04/2022	4,42%	0,86	20,30	19,20	19,20	21,50	255K	219
22/04/2022	0,15%	0,03	19,44	19,41	19,40	19,64	31K	71
20/04/2022	0,21%	0,04	19,41	19,39	19,25	19,43	44K	71
19/04/2022	0,47%	0,09	19,37	19,37	19,26	19,38	39K	51
18/04/2022	0,05%	0,01	19,28	19,27	19,21	19,30	21K	79
14/04/2022	0,10%	0,02	19,27	19,26	19,22	19,38	17K	69
13/04/2022	-0,26%	-0,05	19,25	19,30	19,21	19,30	57K	57
12/04/2022	0,00%	0,00	19,30	19,30	19,21	19,41	44K	96
11/04/2022	0,05%	0,01	19,30	19,27	19,26	19,45	28K	86
08/04/2022	0,00%	0,00	19,29	19,25	19,25	19,44	41K	76
07/04/2022	-0,16%	-0,03	19,29	19,46	19,22	19,47	77K	388
06/04/2022	-0,77%	-0,15	19,32	19,47	19,32	19,48	19K	47
05/04/2022	0,31%	0,06	19,47	19,41	19,32	19,48	49K	67
04/04/2022	0,00%	0,00	19,41	19,30	19,20	19,41	28K	123
01/04/2022	-0,21%	-0,04	19,41	19,41	19,24	19,43	16K	72
31/03/2022	0,46%	0,09	19,45	19,40	19,20	19,56	29K	180
30/03/2022	-0,92%	-0,18	19,36	19,36	19,20	19,58	105K	143
29/03/2022	1,19%	0,23	19,54	19,32	19,32	19,54	36K	61
28/03/2022	-1,08%	-0,21	19,31	19,52	19,31	19,68	44K	138
25/03/2022	0,57%	0,11	19,52	19,27	19,27	19,79	41K	138
24/03/2022	-1,07%	-0,21	19,41	19,39	19,36	19,68	32K	145
23/03/2022	0,20%	0,04	19,62	19,58	19,40	19,67	106K	138
22/03/2022	1,19%	0,23	19,58	19,49	19,22	19,61	86K	66
21/03/2022	-1,58%	-0,31	19,35	19,66	19,32	19,66	52K	165
18/03/2022	1,34%	0,26	19,66	19,40	19,01	19,68	148K	493
17/03/2022	-1,17%	-0,23	19,40	19,64	19,33	19,64	36K	131
16/03/2022	0,67%	0,13	19,63	19,32	19,10	19,67	30K	182
15/03/2022	0,41%	0,08	19,50	19,45	19,30	19,74	22K	129
14/03/2022	0,62%	0,12	19,42	19,49	19,34	19,99	24K	96
11/03/2022	-2,08%	-0,41	19,30	19,71	19,25	19,71	88K	178
10/03/2022	-0,86%	-0,17	19,71	19,88	19,29	20,10	31K	167
09/03/2022	0,96%	0,19	19,88	19,69	19,24	20,28	18K	85
08/03/2022	3,58%	0,68	19,69	19,03	19,03	20,38	21K	114
07/03/2022	-5,66%	-1,14	19,01	20,40	19,01	20,40	73K	289
04/03/2022	-1,71%	-0,35	20,15	20,49	20,15	20,50	32K	112
03/03/2022	0,24%	0,05	20,50	20,44	20,05	21,04	52K	61
02/03/2022	0,00%	0,00	20,45	20,84	20,04	20,84	68K	68
25/02/2022	-1,78%	-0,37	20,45	20,82	20,01	20,82	107K	193
24/02/2022	-1,28%	-0,27	20,82	21,09	20,74	21,29	60K	252
23/02/2022	-0,28%	-0,06	21,09	21,01	21,00	21,25	135K	146
22/02/2022	-0,38%	-0,08	21,15	21,48	21,00	21,50	72K	168
21/02/2022	-2,93%	-0,64	21,23	22,93	21,00	22,93	129K	180
18/02/2022	-0,55%	-0,12	21,87	22,10	21,70	22,10	45K	136
17/02/2022	0,05%	0,01	21,99	21,98	21,75	22,10	29K	152
16/02/2022	-1,17%	-0,26	21,98	22,24	21,83	22,24	24K	66
15/02/2022	0,68%	0,15	22,24	22,07	21,75	22,29	44K	73
14/02/2022	-0,67%	-0,15	22,09	22,24	22,00	22,24	47K	75
11/02/2022	-0,45%	-0,10	22,24	22,27	22,03	22,34	15K	36
10/02/2022	1,27%	0,28	22,34	22,44	22,02	22,44	50K	52
09/02/2022	0,23%	0,05	22,06	22,03	22,00	22,79	110K	205
08/02/2022	0,00%	0,00	22,01	22,02	22,00	22,34	60K	300
07/02/2022	-0,54%	-0,12	22,01	22,40	22,00	22,40	127K	208
04/02/2022	0,64%	0,14	22,13	22,07	22,00	22,44	79K	51
03/02/2022	1,01%	0,22	21,99	22,09	21,99	22,09	17K	34
02/02/2022	-3,46%	-0,78	21,77	22,47	21,50	22,50	139K	111
01/02/2022	-0,62%	-0,14	22,55	22,69	22,40	22,69	41K	40
31/01/2022	0,80%	0,18	22,69	22,51	22,49	22,82	44K	38
28/01/2022	0,40%	0,09	22,51	22,46	22,46	22,72	43K	47
27/01/2022	-0,93%	-0,21	22,42	22,80	22,34	22,96	98K	561
26/01/2022	-1,22%	-0,28	22,63	22,85	22,60	22,91	41K	79
25/01/2022	-0,39%	-0,09	22,91	23,00	22,91	23,16	24K	44
24/01/2022	1,23%	0,28	23,00	22,72	22,71	23,21	61K	45
21/01/2022	-0,57%	-0,13	22,72	22,84	22,70	22,86	42K	52
20/01/2022	0,84%	0,19	22,85	22,67	22,66	22,86	19K	50
19/01/2022	-0,40%	-0,09	22,66	22,65	22,65	22,94	26K	52
18/01/2022	-0,35%	-0,08	22,75	22,83	22,65	22,83	52K	74
17/01/2022	-0,65%	-0,15	22,83	22,97	22,78	22,98	13K	37
14/01/2022	1,46%	0,33	22,98	22,94	22,65	23,00	57K	88
13/01/2022	-0,44%	-0,10	22,65	22,66	22,65	22,81	30K	54
12/01/2022	0,44%	0,10	22,75	22,76	22,65	23,06	32K	63
11/01/2022	-0,04%	-0,01	22,65	22,70	22,65	23,04	88K	93
10/01/2022	0,71%	0,16	22,66	22,72	22,34	23,00	34K	87
07/01/2022	1,12%	0,25	22,50	22,28	22,28	22,68	19K	51
06/01/2022	-0,22%	-0,05	22,25	22,30	22,25	22,69	23K	51
05/01/2022	-1,24%	-0,28	22,30	22,58	22,30	22,87	40K	178
04/01/2022	-2,21%	-0,51	22,58	23,14	22,55	23,14	37K	56
03/01/2022	0,04%	0,01	23,09	23,09	22,72	23,20	9K	47
30/12/2021	1,76%	0,40	23,08	23,42	22,66	23,42	62K	77
29/12/2021	-0,70%	-0,16	22,68	22,75	22,60	23,75	34K	91
28/12/2021	0,00%	0,00	22,84	22,49	22,49	23,28	9K	48
27/12/2021	0,22%	0,05	22,84	22,79	22,30	23,45	64K	111
23/12/2021	0,53%	0,12	22,79	22,66	22,01	23,02	19K	63
22/12/2021	0,62%	0,14	22,67	22,10	22,10	23,50	84K	122
21/12/2021	-2,00%	-0,46	22,53	22,98	21,50	23,00	56K	158
20/12/2021	1,28%	0,29	22,99	23,05	22,66	23,05	16K	58
17/12/2021	0,00%	0,00	22,70	22,69	22,68	23,18	33K	87
16/12/2021	-	-	22,70	22,52	22,51	23,02	21K	59

Date,Open,High,Low,Close,Volume
30-Jun-22,17.90,17.93,17.64,17.92,17633
29-Jun-22,17.76,18.04,17.60,17.63,43113
28-Jun-22,17.98,18.04,17.74,17.80,30910
27-Jun-22,18.12,18.14,17.96,17.98,53889
24-Jun-22,18.12,18.19,17.90,18.01,55297
23-Jun-22,18.21,18.30,18.05,18.15,49234
22-Jun-22,18.48,18.48,18.13,18.18,33866
21-Jun-22,18.40,18.61,18.10,18.10,33273
20-Jun-22,18.38,18.68,18.17,18.35,43324
17-Jun-22,18.04,18.54,18.03,18.41,64958
15-Jun-22,18.50,18.54,18.02,18.02,60010
14-Jun-22,18.62,18.75,18.30,18.30,49828
13-Jun-22,18.73,18.85,18.40,18.62,55805
10-Jun-22,18.85,18.85,18.61,18.73,33454
09-Jun-22,18.86,18.86,18.79,18.80,11627
08-Jun-22,18.98,19.00,18.71,18.86,23687
07-Jun-22,19.00,19.34,18.95,18.99,48144
06-Jun-22,18.82,19.56,18.79,19.00,41289
03-Jun-22,18.90,18.95,18.73,18.81,45989
02-Jun-22,18.85,18.97,18.81,18.83,45114
01-Jun-22,18.86,19.20,18.72,18.83,41577
31-May-22,19.12,19.30,18.80,18.85,57849
30-May-22,19.25,19.53,19.00,19.12,36099
27-May-22,19.64,19.66,19.04,19.25,19875
26-May-22,19.18,19.27,18.99,19.15,74665
25-May-22,19.48,19.48,19.18,19.18,60369
24-May-22,19.44,19.65,19.44,19.49,41239
23-May-22,19.62,19.75,19.45,19.45,56212
20-May-22,19.59,19.70,19.51,19.61,110324
19-May-22,19.48,19.65,19.41,19.51,14254
18-May-22,19.75,19.87,19.46,19.48,29984
17-May-22,19.50,19.96,19.49,19.52,28140
16-May-22,19.75,19.93,19.40,19.51,17108
13-May-22,19.32,19.95,19.32,19.37,25530
12-May-22,19.19,20.23,19.19,19.32,17573
11-May-22,19.34,19.74,19.12,19.21,29578
10-May-22,19.11,19.37,19.11,19.11,43770
09-May-22,19.80,19.85,19.20,19.49,121054
06-May-22,19.90,20.20,19.70,19.84,15066
05-May-22,20.33,20.73,19.90,19.90,45640
04-May-22,21.32,21.49,20.30,20.33,25718
03-May-22,20.58,21.00,20.57,21.00,4107
02-May-22,21.13,21.49,20.58,20.58,9747
29-Apr-22,20.98,22.15,20.88,20.88,15659
28-Apr-22,20.91,21.97,20.90,20.98,7173
27-Apr-22,21.74,21.74,20.63,20.90,21370
26-Apr-22,19.95,24.00,19.92,21.10,163369
25-Apr-22,19.20,21.50,19.20,20.30,255341
22-Apr-22,19.41,19.64,19.40,19.44,30859
20-Apr-22,19.39,19.43,19.25,19.41,43931
19-Apr-22,19.37,19.38,19.26,19.37,38842
18-Apr-22,19.27,19.30,19.21,19.28,21314
14-Apr-22,19.26,19.38,19.22,19.27,17074
13-Apr-22,19.30,19.30,19.21,19.25,56770
12-Apr-22,19.30,19.41,19.21,19.30,43573
11-Apr-22,19.27,19.45,19.26,19.30,27985
08-Apr-22,19.25,19.44,19.25,19.29,41178
07-Apr-22,19.46,19.47,19.22,19.29,77277
06-Apr-22,19.47,19.48,19.32,19.32,18735
05-Apr-22,19.41,19.48,19.32,19.47,49074
04-Apr-22,19.30,19.41,19.20,19.41,28005
01-Apr-22,19.41,19.43,19.24,19.41,15581
31-Mar-22,19.40,19.56,19.20,19.45,28560
30-Mar-22,19.36,19.58,19.20,19.36,105299
29-Mar-22,19.32,19.54,19.32,19.54,36300
28-Mar-22,19.52,19.68,19.31,19.31,43967
25-Mar-22,19.27,19.79,19.27,19.52,41463
24-Mar-22,19.39,19.68,19.36,19.41,31803
23-Mar-22,19.58,19.67,19.40,19.62,105848
22-Mar-22,19.49,19.61,19.22,19.58,85696
21-Mar-22,19.66,19.66,19.32,19.35,52176
18-Mar-22,19.40,19.68,19.01,19.66,148180
17-Mar-22,19.64,19.64,19.33,19.40,36452
16-Mar-22,19.32,19.67,19.10,19.63,30425
15-Mar-22,19.45,19.74,19.30,19.50,21797
14-Mar-22,19.49,19.99,19.34,19.42,24300
11-Mar-22,19.71,19.71,19.25,19.30,87734
10-Mar-22,19.88,20.10,19.29,19.71,31202
09-Mar-22,19.69,20.28,19.24,19.88,18185
08-Mar-22,19.03,20.38,19.03,19.69,20977
07-Mar-22,20.40,20.40,19.01,19.01,73179
04-Mar-22,20.49,20.50,20.15,20.15,32062
03-Mar-22,20.44,21.04,20.05,20.50,52082
02-Mar-22,20.84,20.84,20.04,20.45,67945
25-Feb-22,20.82,20.82,20.01,20.45,106768
24-Feb-22,21.09,21.29,20.74,20.82,59942
23-Feb-22,21.01,21.25,21.00,21.09,134579
22-Feb-22,21.48,21.50,21.00,21.15,71725
21-Feb-22,22.93,22.93,21.00,21.23,128759
18-Feb-22,22.10,22.10,21.70,21.87,45303
17-Feb-22,21.98,22.10,21.75,21.99,28978
16-Feb-22,22.24,22.24,21.83,21.98,24483
15-Feb-22,22.07,22.29,21.75,22.24,44170
14-Feb-22,22.24,22.24,22.00,22.09,46575
11-Feb-22,22.27,22.34,22.03,22.24,14751
10-Feb-22,22.44,22.44,22.02,22.34,49714
09-Feb-22,22.03,22.79,22.00,22.06,109767
08-Feb-22,22.02,22.34,22.00,22.01,59688
07-Feb-22,22.40,22.40,22.00,22.01,127167
04-Feb-22,22.07,22.44,22.00,22.13,79114
03-Feb-22,22.09,22.09,21.99,21.99,16958
02-Feb-22,22.47,22.50,21.50,21.77,139194
01-Feb-22,22.69,22.69,22.40,22.55,40712
31-Jan-22,22.51,22.82,22.49,22.69,44191
28-Jan-22,22.46,22.72,22.46,22.51,42993
27-Jan-22,22.80,22.96,22.34,22.42,98226
26-Jan-22,22.85,22.91,22.60,22.63,40555
25-Jan-22,23.00,23.16,22.91,22.91,24113
24-Jan-22,22.72,23.21,22.71,23.00,61499
21-Jan-22,22.84,22.86,22.70,22.72,41670
20-Jan-22,22.67,22.86,22.66,22.85,19021
19-Jan-22,22.65,22.94,22.65,22.66,26114
18-Jan-22,22.83,22.83,22.65,22.75,51927
17-Jan-22,22.97,22.98,22.78,22.83,13420
14-Jan-22,22.94,23.00,22.65,22.98,57392
13-Jan-22,22.66,22.81,22.65,22.65,29865
12-Jan-22,22.76,23.06,22.65,22.75,32114
11-Jan-22,22.70,23.04,22.65,22.65,88369
10-Jan-22,22.72,23.00,22.34,22.66,34141
07-Jan-22,22.28,22.68,22.28,22.50,18997
06-Jan-22,22.30,22.69,22.25,22.25,23261
05-Jan-22,22.58,22.87,22.30,22.30,40315
04-Jan-22,23.14,23.14,22.55,22.58,36670
03-Jan-22,23.09,23.20,22.72,23.09,8943
30-Dec-21,23.42,23.42,22.66,23.08,62053
29-Dec-21,22.75,23.75,22.60,22.68,33599
28-Dec-21,22.49,23.28,22.49,22.84,9497
27-Dec-21,22.79,23.45,22.30,22.84,63676
23-Dec-21,22.66,23.02,22.01,22.79,18609
22-Dec-21,22.10,23.50,22.10,22.67,84175
21-Dec-21,22.98,23.00,21.50,22.53,56452
20-Dec-21,23.05,23.05,22.66,22.99,16388
17-Dec-21,22.69,23.18,22.68,22.70,33439
16-Dec-21,22.52,23.02,22.51,22.70,21311

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EDGA11