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
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	-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	-	-	38,40	36,00	36,00	38,50	88K	119

Date,Open,High,Low,Close,Volume
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
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

*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...