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
08/12/2023	-0,05%	-0,01	20,49	20,46	20,45	20,49	7K	10
07/12/2023	0,24%	0,05	20,50	20,45	20,45	20,55	15K	36
06/12/2023	-0,05%	-0,01	20,45	20,46	20,45	20,51	18K	310
05/12/2023	-0,10%	-0,02	20,46	20,49	20,45	20,50	16K	16
04/12/2023	0,00%	0,00	20,48	20,47	20,47	20,57	9K	27
01/12/2023	0,10%	0,02	20,48	20,45	20,45	20,79	16K	30
30/11/2023	1,29%	0,26	20,46	20,20	20,20	20,54	43K	85
29/11/2023	0,00%	0,00	20,20	20,20	20,16	20,38	10K	37
28/11/2023	0,50%	0,10	20,20	20,15	20,10	20,23	19K	26
27/11/2023	-0,25%	-0,05	20,10	20,15	20,10	20,20	19K	30
24/11/2023	-0,10%	-0,02	20,15	18,58	18,58	20,37	7K	36

23/11/2023	-1,32%	-0,27	20,17	20,49	20,16	20,49	33K	1.498
22/11/2023	-0,05%	-0,01	20,44	20,45	20,44	20,83	4K	26
21/11/2023	-2,39%	-0,50	20,45	20,94	20,08	20,94	51K	1.578
20/11/2023	0,05%	0,01	20,95	20,78	20,78	21,23	3K	15
17/11/2023	0,92%	0,19	20,94	21,17	20,94	21,17	1K	12
16/11/2023	-3,35%	-0,72	20,75	21,50	20,43	21,50	15K	56
14/11/2023	-0,05%	-0,01	21,47	21,58	20,40	21,58	62K	83
13/11/2023	-1,33%	-0,29	21,48	21,74	21,10	21,74	13K	29
10/11/2023	0,32%	0,07	21,77	21,84	21,25	22,01	7K	27
09/11/2023	1,35%	0,29	21,70	21,41	21,29	22,01	25K	61
08/11/2023	-4,84%	-1,09	21,41	22,40	21,41	22,60	125K	80
07/11/2023	0,40%	0,09	22,50	22,40	22,40	22,68	40K	23
06/11/2023	0,04%	0,01	22,41	22,40	22,40	22,70	8K	22
03/11/2023	-0,44%	-0,10	22,40	22,74	22,40	22,80	41K	27
01/11/2023	0,00%	0,00	22,50	22,51	22,50	22,78	24K	22
31/10/2023	-0,44%	-0,10	22,50	22,50	22,50	22,66	26K	20
30/10/2023	0,44%	0,10	22,60	22,63	22,50	22,63	6K	23
27/10/2023	-2,30%	-0,53	22,50	22,95	22,50	22,95	14K	23
26/10/2023	-4,00%	-0,96	23,03	23,71	22,27	23,72	12K	28
25/10/2023	8,16%	1,81	23,99	22,16	21,32	23,99	52K	24
24/10/2023	0,09%	0,02	22,18	22,16	22,16	22,18	31K	22
23/10/2023	-0,98%	-0,22	22,16	22,07	22,00	22,29	48K	49
20/10/2023	1,18%	0,26	22,38	22,28	22,07	22,40	60K	133
19/10/2023	0,55%	0,12	22,12	22,01	22,01	22,12	3K	9
18/10/2023	0,00%	0,00	22,00	22,01	22,00	22,47	62K	28
17/10/2023	0,00%	0,00	22,00	22,00	22,00	22,48	34K	1.351
16/10/2023	-0,68%	-0,15	22,00	22,14	22,00	22,18	104K	1.786
13/10/2023	0,68%	0,15	22,15	22,01	21,19	22,15	9K	27
11/10/2023	3,82%	0,81	22,00	22,00	21,00	22,50	52K	44
10/10/2023	0,52%	0,11	21,19	22,00	21,11	22,01	111K	53
09/10/2023	4,62%	0,93	21,08	20,16	20,16	21,08	72K	70
06/10/2023	-0,49%	-0,10	20,15	20,18	20,15	20,35	16K	21
05/10/2023	-1,17%	-0,24	20,25	20,16	20,10	20,46	44K	22
04/10/2023	2,25%	0,45	20,49	20,11	20,11	20,80	5K	15
03/10/2023	0,10%	0,02	20,04	20,01	20,00	20,05	26K	23
02/10/2023	0,60%	0,12	20,02	20,00	20,00	20,61	28K	23
29/09/2023	0,91%	0,18	19,90	19,82	19,80	19,97	68K	33
28/09/2023	0,61%	0,12	19,72	20,00	19,50	20,00	71K	52
27/09/2023	-1,66%	-0,33	19,60	19,92	19,52	19,93	11K	53
26/09/2023	-1,82%	-0,37	19,93	20,37	19,93	20,54	68K	41
25/09/2023	-0,29%	-0,06	20,30	21,00	20,30	21,00	12K	24
22/09/2023	-0,54%	-0,11	20,36	20,45	20,30	20,45	49K	33
21/09/2023	-1,44%	-0,30	20,47	20,76	20,30	20,76	18K	19
20/09/2023	3,28%	0,66	20,77	20,11	19,91	20,79	6K	30
19/09/2023	0,65%	0,13	20,11	19,80	19,80	20,70	12K	36
18/09/2023	1,94%	0,38	19,98	19,60	19,60	20,05	29K	42
15/09/2023	-2,00%	-0,40	19,60	19,99	19,50	20,00	45K	257
14/09/2023	1,27%	0,25	20,00	19,45	19,45	20,00	52K	37
13/09/2023	-1,25%	-0,25	19,75	19,98	18,99	19,98	181K	299
12/09/2023	1,52%	0,30	20,00	19,80	19,66	20,05	88K	40
11/09/2023	-0,51%	-0,10	19,70	19,79	19,62	19,90	96K	89
08/09/2023	4,10%	0,78	19,80	18,90	18,90	19,80	17K	31
06/09/2023	-1,96%	-0,38	19,02	19,79	19,00	19,79	93K	80
05/09/2023	-1,52%	-0,30	19,40	19,72	19,39	19,91	65K	346
04/09/2023	-1,25%	-0,25	19,70	19,80	19,70	19,92	45K	124
01/09/2023	1,27%	0,25	19,95	19,66	19,60	19,95	7K	19
31/08/2023	0,66%	0,13	19,70	19,38	19,38	19,98	3K	24
30/08/2023	-0,91%	-0,18	19,57	19,75	19,53	20,82	19K	51
29/08/2023	-0,75%	-0,15	19,75	19,75	19,74	19,75	14K	26
28/08/2023	-2,93%	-0,60	19,90	20,35	19,87	20,35	55K	193
25/08/2023	-0,15%	-0,03	20,50	19,73	19,73	20,71	11K	39
24/08/2023	-1,44%	-0,30	20,53	20,70	20,20	21,00	46K	108
23/08/2023	-3,56%	-0,77	20,83	21,60	20,50	21,60	161K	257
22/08/2023	-0,64%	-0,14	21,60	21,69	21,59	21,70	9K	42
21/08/2023	-0,41%	-0,09	21,74	22,22	21,74	22,22	9K	33
18/08/2023	0,00%	0,00	21,83	21,83	21,82	22,06	3K	26
17/08/2023	-1,22%	-0,27	21,83	22,10	21,82	23,00	20K	331
16/08/2023	0,41%	0,09	22,10	22,01	22,01	22,80	19K	34
15/08/2023	0,00%	0,00	22,01	22,01	22,00	22,25	17K	17
14/08/2023	0,05%	0,01	22,01	22,04	22,00	22,26	13K	29
11/08/2023	-0,41%	-0,09	22,00	22,09	22,00	22,10	9K	24
10/08/2023	0,41%	0,09	22,09	22,00	22,00	22,26	20K	23
09/08/2023	1,62%	0,35	22,00	21,64	21,51	22,00	7K	23
08/08/2023	0,70%	0,15	21,65	21,50	21,50	22,37	5K	44
07/08/2023	1,42%	0,30	21,50	21,45	21,21	21,51	11K	63
04/08/2023	-0,14%	-0,03	21,20	21,23	21,20	21,23	10K	13
03/08/2023	0,14%	0,03	21,23	21,20	21,20	21,25	8K	18
02/08/2023	0,95%	0,20	21,20	21,01	21,00	21,35	19K	30
01/08/2023	-0,24%	-0,05	21,00	21,05	21,00	21,17	22K	34
31/07/2023	0,24%	0,05	21,05	21,07	21,00	21,43	26K	70
28/07/2023	0,00%	0,00	21,00	21,00	21,00	21,10	4K	64
27/07/2023	-0,05%	-0,01	21,00	21,02	21,00	21,09	70K	62
26/07/2023	-1,36%	-0,29	21,01	21,32	21,00	21,32	14K	50
25/07/2023	0,47%	0,10	21,30	20,99	20,27	21,34	24K	77
24/07/2023	0,24%	0,05	21,20	21,14	21,14	21,50	29K	39
21/07/2023	0,67%	0,14	21,15	21,00	21,00	21,20	10K	25
20/07/2023	3,50%	0,71	21,01	20,37	20,35	21,08	42K	58
19/07/2023	0,00%	0,00	20,30	20,31	20,12	20,31	4K	22
18/07/2023	1,45%	0,29	20,30	20,01	19,10	20,30	143K	330
17/07/2023	3,20%	0,62	20,01	19,39	19,35	20,25	19K	66
14/07/2023	-0,05%	-0,01	19,39	19,40	19,35	19,50	131K	1.461
13/07/2023	0,41%	0,08	19,40	19,64	19,33	19,64	12K	25
12/07/2023	0,00%	0,00	19,32	19,33	19,32	19,69	29K	61
11/07/2023	-0,57%	-0,11	19,32	19,47	19,31	19,47	11K	35
10/07/2023	0,26%	0,05	19,43	19,38	19,20	19,43	17K	95
07/07/2023	0,16%	0,03	19,38	19,35	19,15	19,48	6K	32
06/07/2023	-0,05%	-0,01	19,35	19,35	19,13	19,35	3K	26
05/07/2023	1,20%	0,23	19,36	19,44	19,13	19,47	22K	57
04/07/2023	-1,90%	-0,37	19,13	19,18	19,12	19,46	25K	486
03/07/2023	0,00%	0,00	19,50	19,38	19,05	19,66	15K	88
30/06/2023	-1,32%	-0,26	19,50	19,76	19,37	19,86	28K	87
29/06/2023	-1,35%	-0,27	19,76	20,03	19,58	20,03	15K	45
28/06/2023	-0,60%	-0,12	20,03	20,01	20,01	20,35	3K	22
27/06/2023	-1,23%	-0,25	20,15	20,39	19,50	20,39	30K	82
26/06/2023	-3,09%	-0,65	20,40	20,97	19,38	21,19	69K	109
23/06/2023	0,10%	0,02	21,05	22,79	20,73	22,79	77K	114
22/06/2023	0,14%	0,03	21,03	21,00	20,27	21,15	51K	132
21/06/2023	-2,33%	-0,50	21,00	21,40	21,00	22,79	74K	724
20/06/2023	3,97%	0,82	21,50	20,68	20,67	21,57	30K	86
19/06/2023	1,32%	0,27	20,68	20,50	19,73	20,68	29K	72
16/06/2023	3,34%	0,66	20,41	19,75	19,70	20,45	83K	1.038
15/06/2023	2,81%	0,54	19,75	19,21	19,15	19,75	90K	113
14/06/2023	0,95%	0,18	19,21	19,21	19,03	19,21	12K	45
13/06/2023	-0,16%	-0,03	19,03	19,15	19,00	19,21	26K	63
12/06/2023	-0,21%	-0,04	19,06	19,06	19,01	19,10	5K	34
09/06/2023	0,79%	0,15	19,10	19,15	18,92	19,15	14K	66
07/06/2023	-1,25%	-0,24	18,95	19,19	18,95	19,19	61K	72
06/06/2023	1,00%	0,19	19,19	18,98	18,94	19,20	10K	31
05/06/2023	0,11%	0,02	19,00	18,98	18,85	19,04	173K	64
02/06/2023	0,32%	0,06	18,98	18,92	18,75	19,07	28K	45
01/06/2023	-0,32%	-0,06	18,92	18,98	18,80	19,06	54K	44
31/05/2023	-0,11%	-0,02	18,98	19,00	18,84	19,00	10K	35
30/05/2023	-	-	19,00	18,91	18,76	19,00	22K	172

Date,Open,High,Low,Close,Volume
08-Dec-23,20.46,20.49,20.45,20.49,7268
07-Dec-23,20.45,20.55,20.45,20.50,14758
06-Dec-23,20.46,20.51,20.45,20.45,17855
05-Dec-23,20.49,20.50,20.45,20.46,16025
04-Dec-23,20.47,20.57,20.47,20.48,9180
01-Dec-23,20.45,20.79,20.45,20.48,15900
30-Nov-23,20.20,20.54,20.20,20.46,43194
29-Nov-23,20.20,20.38,20.16,20.20,9814
28-Nov-23,20.15,20.23,20.10,20.20,19029
27-Nov-23,20.15,20.20,20.10,20.10,18674
24-Nov-23,18.58,20.37,18.58,20.15,7093
23-Nov-23,20.49,20.49,20.16,20.17,33306
22-Nov-23,20.45,20.83,20.44,20.44,4222
21-Nov-23,20.94,20.94,20.08,20.45,51131
20-Nov-23,20.78,21.23,20.78,20.95,3335
17-Nov-23,21.17,21.17,20.94,20.94,1013
16-Nov-23,21.50,21.50,20.43,20.75,15344
14-Nov-23,21.58,21.58,20.40,21.47,62339
13-Nov-23,21.74,21.74,21.10,21.48,12622
10-Nov-23,21.84,22.01,21.25,21.77,6669
09-Nov-23,21.41,22.01,21.29,21.70,24779
08-Nov-23,22.40,22.60,21.41,21.41,124847
07-Nov-23,22.40,22.68,22.40,22.50,40394
06-Nov-23,22.40,22.70,22.40,22.41,8357
03-Nov-23,22.74,22.80,22.40,22.40,40745
01-Nov-23,22.51,22.78,22.50,22.50,24245
31-Oct-23,22.50,22.66,22.50,22.50,26214
30-Oct-23,22.63,22.63,22.50,22.60,6348
27-Oct-23,22.95,22.95,22.50,22.50,14000
26-Oct-23,23.71,23.72,22.27,23.03,12020
25-Oct-23,22.16,23.99,21.32,23.99,52267
24-Oct-23,22.16,22.18,22.16,22.18,31480
23-Oct-23,22.07,22.29,22.00,22.16,48401
20-Oct-23,22.28,22.40,22.07,22.38,59630
19-Oct-23,22.01,22.12,22.01,22.12,2559
18-Oct-23,22.01,22.47,22.00,22.00,61552
17-Oct-23,22.00,22.48,22.00,22.00,33936
16-Oct-23,22.14,22.18,22.00,22.00,103688
13-Oct-23,22.01,22.15,21.19,22.15,9186
11-Oct-23,22.00,22.50,21.00,22.00,51641
10-Oct-23,22.00,22.01,21.11,21.19,110963
09-Oct-23,20.16,21.08,20.16,21.08,71720
06-Oct-23,20.18,20.35,20.15,20.15,15513
05-Oct-23,20.16,20.46,20.10,20.25,44405
04-Oct-23,20.11,20.80,20.11,20.49,5371
03-Oct-23,20.01,20.05,20.00,20.04,26233
02-Oct-23,20.00,20.61,20.00,20.02,28290
29-Sep-23,19.82,19.97,19.80,19.90,67707
28-Sep-23,20.00,20.00,19.50,19.72,70665
27-Sep-23,19.92,19.93,19.52,19.60,11286
26-Sep-23,20.37,20.54,19.93,19.93,67820
25-Sep-23,21.00,21.00,20.30,20.30,11618
22-Sep-23,20.45,20.45,20.30,20.36,49228
21-Sep-23,20.76,20.76,20.30,20.47,18120
20-Sep-23,20.11,20.79,19.91,20.77,6222
19-Sep-23,19.80,20.70,19.80,20.11,12383
18-Sep-23,19.60,20.05,19.60,19.98,29146
15-Sep-23,19.99,20.00,19.50,19.60,45496
14-Sep-23,19.45,20.00,19.45,20.00,51773
13-Sep-23,19.98,19.98,18.99,19.75,180519
12-Sep-23,19.80,20.05,19.66,20.00,88348
11-Sep-23,19.79,19.90,19.62,19.70,95678
08-Sep-23,18.90,19.80,18.90,19.80,16797
06-Sep-23,19.79,19.79,19.00,19.02,93446
05-Sep-23,19.72,19.91,19.39,19.40,64845
04-Sep-23,19.80,19.92,19.70,19.70,44761
01-Sep-23,19.66,19.95,19.60,19.95,7320
31-Aug-23,19.38,19.98,19.38,19.70,3498
30-Aug-23,19.75,20.82,19.53,19.57,19182
29-Aug-23,19.75,19.75,19.74,19.75,14393
28-Aug-23,20.35,20.35,19.87,19.90,55299
25-Aug-23,19.73,20.71,19.73,20.50,11075
24-Aug-23,20.70,21.00,20.20,20.53,46247
23-Aug-23,21.60,21.60,20.50,20.83,161030
22-Aug-23,21.69,21.70,21.59,21.60,8987
21-Aug-23,22.22,22.22,21.74,21.74,9389
18-Aug-23,21.83,22.06,21.82,21.83,3324
17-Aug-23,22.10,23.00,21.82,21.83,20039
16-Aug-23,22.01,22.80,22.01,22.10,19371
15-Aug-23,22.01,22.25,22.00,22.01,16573
14-Aug-23,22.04,22.26,22.00,22.01,13100
11-Aug-23,22.09,22.10,22.00,22.00,8526
10-Aug-23,22.00,22.26,22.00,22.09,19691
09-Aug-23,21.64,22.00,21.51,22.00,6902
08-Aug-23,21.50,22.37,21.50,21.65,5085
07-Aug-23,21.45,21.51,21.21,21.50,10817
04-Aug-23,21.23,21.23,21.20,21.20,10422
03-Aug-23,21.20,21.25,21.20,21.23,8200
02-Aug-23,21.01,21.35,21.00,21.20,18514
01-Aug-23,21.05,21.17,21.00,21.00,21771
31-Jul-23,21.07,21.43,21.00,21.05,25553
28-Jul-23,21.00,21.10,21.00,21.00,4499
27-Jul-23,21.02,21.09,21.00,21.00,70495
26-Jul-23,21.32,21.32,21.00,21.01,13750
25-Jul-23,20.99,21.34,20.27,21.30,23832
24-Jul-23,21.14,21.50,21.14,21.20,28901
21-Jul-23,21.00,21.20,21.00,21.15,9697
20-Jul-23,20.37,21.08,20.35,21.01,42295
19-Jul-23,20.31,20.31,20.12,20.30,3819
18-Jul-23,20.01,20.30,19.10,20.30,143076
17-Jul-23,19.39,20.25,19.35,20.01,19243
14-Jul-23,19.40,19.50,19.35,19.39,131046
13-Jul-23,19.64,19.64,19.33,19.40,12054
12-Jul-23,19.33,19.69,19.32,19.32,28592
11-Jul-23,19.47,19.47,19.31,19.32,10507
10-Jul-23,19.38,19.43,19.20,19.43,16865
07-Jul-23,19.35,19.48,19.15,19.38,6028
06-Jul-23,19.35,19.35,19.13,19.35,3090
05-Jul-23,19.44,19.47,19.13,19.36,22066
04-Jul-23,19.18,19.46,19.12,19.13,24828
03-Jul-23,19.38,19.66,19.05,19.50,14776
30-Jun-23,19.76,19.86,19.37,19.50,28117
29-Jun-23,20.03,20.03,19.58,19.76,14528
28-Jun-23,20.01,20.35,20.01,20.03,3351
27-Jun-23,20.39,20.39,19.50,20.15,29770
26-Jun-23,20.97,21.19,19.38,20.40,69102
23-Jun-23,22.79,22.79,20.73,21.05,76988
22-Jun-23,21.00,21.15,20.27,21.03,50853
21-Jun-23,21.40,22.79,21.00,21.00,74372
20-Jun-23,20.68,21.57,20.67,21.50,29773
19-Jun-23,20.50,20.68,19.73,20.68,28869
16-Jun-23,19.75,20.45,19.70,20.41,82616
15-Jun-23,19.21,19.75,19.15,19.75,89793
14-Jun-23,19.21,19.21,19.03,19.21,11817
13-Jun-23,19.15,19.21,19.00,19.03,26238
12-Jun-23,19.06,19.10,19.01,19.06,4962
09-Jun-23,19.15,19.15,18.92,19.10,14327
07-Jun-23,19.19,19.19,18.95,18.95,61106
06-Jun-23,18.98,19.20,18.94,19.19,10244
05-Jun-23,18.98,19.04,18.85,19.00,172820
02-Jun-23,18.92,19.07,18.75,18.98,27988
01-Jun-23,18.98,19.06,18.80,18.92,54257
31-May-23,19.00,19.00,18.84,18.98,9547
30-May-23,18.91,19.00,18.76,19.00,22494

*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