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
11/06/2021	-0,26%	-0,07	26,69	26,90	26,61	26,90	44K	100
10/06/2021	-0,19%	-0,05	26,76	26,89	26,76	27,08	12K	65
09/06/2021	0,52%	0,14	26,81	27,07	26,67	27,24	36K	76
08/06/2021	-1,19%	-0,32	26,67	26,99	26,60	27,28	108K	269
07/06/2021	-0,44%	-0,12	26,99	26,60	26,60	27,06	68K	166
04/06/2021	1,27%	0,34	27,11	26,75	26,60	27,11	71K	111
02/06/2021	0,07%	0,02	26,77	26,75	26,60	26,89	29K	88
01/06/2021	-0,41%	-0,11	26,75	26,86	26,60	27,12	97K	91
31/05/2021	1,09%	0,29	26,86	26,57	26,57	27,00	85K	120
28/05/2021	0,26%	0,07	26,57	26,56	26,50	26,70	17K	61
27/05/2021	0,00%	0,00	26,50	26,68	26,30	26,70	29K	72

26/05/2021	1,07%	0,28	26,50	26,25	26,25	26,78	40K	68
25/05/2021	-1,72%	-0,46	26,22	26,61	25,54	26,61	75K	118
24/05/2021	1,06%	0,28	26,68	26,40	26,20	26,68	74K	98
21/05/2021	0,76%	0,20	26,40	26,20	26,20	26,78	40K	66
20/05/2021	0,77%	0,20	26,20	26,01	26,00	26,26	73K	88
19/05/2021	1,56%	0,40	26,00	25,51	25,40	26,11	345K	554
18/05/2021	0,00%	0,00	25,60	25,56	25,50	26,00	109K	340
17/05/2021	-0,97%	-0,25	25,60	25,82	25,58	26,00	165K	869
14/05/2021	-1,34%	-0,35	25,85	26,20	25,85	26,66	213K	530
13/05/2021	-2,96%	-0,80	26,20	26,62	26,00	26,90	160K	194
12/05/2021	-1,28%	-0,35	27,00	27,35	26,50	27,53	63K	132
11/05/2021	-2,08%	-0,58	27,35	28,00	27,20	28,00	43K	105
10/05/2021	0,65%	0,18	27,93	27,75	27,04	29,11	39K	129
07/05/2021	3,28%	0,88	27,75	26,87	26,87	27,88	165K	113
06/05/2021	-3,00%	-0,83	26,87	27,10	26,50	27,66	21K	92
05/05/2021	4,73%	1,25	27,70	26,22	26,22	27,74	105K	122
04/05/2021	0,88%	0,23	26,45	26,21	26,21	26,50	70K	87
03/05/2021	0,96%	0,25	26,22	26,00	25,97	26,27	133K	105
30/04/2021	0,39%	0,10	25,97	26,01	25,50	26,01	137K	187
29/04/2021	1,05%	0,27	25,87	25,61	25,51	25,99	85K	369
28/04/2021	-1,20%	-0,31	25,60	25,95	25,50	26,25	95K	1.569
27/04/2021	-0,80%	-0,21	25,91	26,29	25,26	26,30	108K	245
26/04/2021	-2,36%	-0,63	26,12	26,47	25,26	26,47	120K	254
23/04/2021	0,87%	0,23	26,75	26,52	26,38	26,77	69K	112
22/04/2021	0,26%	0,07	26,52	26,45	26,31	26,52	107K	165
20/04/2021	0,19%	0,05	26,45	26,47	26,25	26,50	238K	118
19/04/2021	1,11%	0,29	26,40	26,20	26,14	26,50	157K	169
16/04/2021	-0,11%	-0,03	26,11	26,06	26,00	26,13	103K	132
15/04/2021	0,31%	0,08	26,14	25,98	25,86	26,49	218K	217
14/04/2021	-1,66%	-0,44	26,06	26,50	26,06	26,50	233K	1.680
13/04/2021	0,04%	0,01	26,50	26,47	26,03	26,50	126K	85
12/04/2021	-0,04%	-0,01	26,49	26,60	26,30	26,68	46K	104
09/04/2021	0,49%	0,13	26,50	26,65	26,45	26,68	49K	79
08/04/2021	-0,60%	-0,16	26,37	26,53	26,20	26,55	41K	83
07/04/2021	0,87%	0,23	26,53	26,57	26,05	26,66	21K	82
06/04/2021	0,04%	0,01	26,30	26,29	25,98	26,60	64K	101
05/04/2021	-1,46%	-0,39	26,29	26,67	26,08	26,67	129K	145
01/04/2021	-1,48%	-0,40	26,68	27,09	25,99	27,19	123K	139
31/03/2021	1,01%	0,27	27,08	26,81	26,67	27,21	73K	144
30/03/2021	0,94%	0,25	26,81	26,81	26,35	26,82	28K	66
29/03/2021	-0,90%	-0,24	26,56	26,80	25,99	27,85	66K	141
26/03/2021	-0,37%	-0,10	26,80	26,90	26,50	26,90	27K	83
25/03/2021	1,20%	0,32	26,90	27,55	26,59	27,55	40K	77
24/03/2021	-0,15%	-0,04	26,58	26,62	26,06	26,62	91K	120
23/03/2021	-0,52%	-0,14	26,62	26,70	26,60	26,81	79K	84
22/03/2021	-0,45%	-0,12	26,76	26,91	26,50	27,04	36K	81
19/03/2021	-1,54%	-0,42	26,88	27,35	26,36	27,35	183K	216
18/03/2021	0,37%	0,10	27,30	27,20	27,20	27,44	52K	105
17/03/2021	-0,37%	-0,10	27,20	27,30	27,01	28,00	144K	181
16/03/2021	0,11%	0,03	27,30	27,45	27,08	27,46	44K	73
15/03/2021	-0,58%	-0,16	27,27	27,60	27,09	27,64	23K	102
12/03/2021	0,85%	0,23	27,43	27,47	27,01	27,47	102K	109
11/03/2021	2,64%	0,70	27,20	26,60	26,49	27,24	91K	132
10/03/2021	-3,32%	-0,91	26,50	27,41	26,00	27,78	190K	356
09/03/2021	-0,36%	-0,10	27,41	27,55	27,30	27,93	62K	127
08/03/2021	0,66%	0,18	27,51	27,35	27,25	28,00	99K	157
05/03/2021	-1,69%	-0,47	27,33	27,74	27,00	28,70	197K	273
04/03/2021	-1,80%	-0,51	27,80	28,31	27,61	28,31	185K	278
03/03/2021	-0,28%	-0,08	28,31	28,44	27,20	28,74	82K	158
02/03/2021	-0,98%	-0,28	28,39	28,67	28,00	28,67	90K	132
01/03/2021	-1,41%	-0,41	28,67	29,08	28,50	29,44	94K	159
26/02/2021	0,28%	0,08	29,08	29,67	28,96	29,69	83K	124
25/02/2021	-1,06%	-0,31	29,00	29,55	29,00	30,06	84K	185
24/02/2021	-0,81%	-0,24	29,31	29,80	29,00	29,98	92K	136
23/02/2021	-1,79%	-0,54	29,55	29,21	29,00	29,99	212K	249
22/02/2021	-3,06%	-0,95	30,09	30,85	29,95	30,85	111K	150
19/02/2021	0,13%	0,04	31,04	31,00	30,70	31,06	103K	98
18/02/2021	0,26%	0,08	31,00	30,91	30,12	31,20	131K	241
17/02/2021	-0,74%	-0,23	30,92	30,99	30,70	31,00	82K	150
12/02/2021	2,30%	0,70	31,15	30,60	30,21	31,54	148K	249
11/02/2021	-0,98%	-0,30	30,45	30,78	30,00	30,80	91K	158
10/02/2021	-0,26%	-0,08	30,75	30,83	30,21	31,18	65K	127
09/02/2021	-0,55%	-0,17	30,83	30,95	30,60	31,18	72K	175
08/02/2021	0,16%	0,05	31,00	30,95	30,50	31,14	77K	176
05/02/2021	0,49%	0,15	30,95	30,80	30,80	31,21	28K	96
04/02/2021	-1,19%	-0,37	30,80	31,28	30,21	31,28	81K	148
03/02/2021	-0,89%	-0,28	31,17	31,44	31,05	31,44	51K	144
02/02/2021	1,45%	0,45	31,45	30,64	30,64	31,55	75K	149
01/02/2021	2,31%	0,70	31,00	30,41	30,25	31,50	79K	137
29/01/2021	0,66%	0,20	30,30	30,10	30,10	31,34	77K	142
28/01/2021	0,00%	0,00	30,10	30,10	30,00	30,10	64K	109
27/01/2021	-1,28%	-0,39	30,10	30,49	30,00	30,50	60K	143
26/01/2021	-0,13%	-0,04	30,49	30,30	30,30	31,00	84K	140
22/01/2021	-3,60%	-1,14	30,53	31,35	29,82	31,35	100K	163
21/01/2021	-1,62%	-0,52	31,67	31,63	31,38	32,00	78K	121
20/01/2021	2,94%	0,92	32,19	31,27	31,27	32,50	132K	182
19/01/2021	0,55%	0,17	31,27	31,10	31,00	31,27	283K	138
18/01/2021	-0,26%	-0,08	31,10	31,18	31,00	31,21	77K	119
15/01/2021	0,58%	0,18	31,18	31,01	31,00	31,27	83K	143
14/01/2021	0,00%	0,00	31,00	31,20	31,00	31,27	222K	269
13/01/2021	1,31%	0,40	31,00	30,60	30,10	31,27	201K	138
12/01/2021	-1,86%	-0,58	30,60	31,18	30,45	31,27	225K	270
11/01/2021	-0,29%	-0,09	31,18	31,27	31,00	31,27	42K	107
08/01/2021	-0,10%	-0,03	31,27	31,30	31,01	31,64	41K	123
07/01/2021	-1,11%	-0,35	31,30	31,65	31,30	31,72	100K	136
06/01/2021	-0,13%	-0,04	31,65	31,69	31,28	31,74	51K	116
05/01/2021	0,28%	0,09	31,69	31,80	31,40	31,80	67K	118
04/01/2021	2,27%	0,70	31,60	30,85	30,53	31,80	147K	237
30/12/2020	1,48%	0,45	30,90	30,61	30,45	30,90	35K	110
29/12/2020	-0,49%	-0,15	30,45	30,59	30,45	30,61	83K	142
28/12/2020	1,76%	0,53	30,60	30,30	30,15	30,70	168K	172
23/12/2020	0,20%	0,06	30,07	30,01	29,60	30,34	53K	105
22/12/2020	-0,40%	-0,12	30,01	30,25	30,00	30,50	45K	89
21/12/2020	0,53%	0,16	30,13	29,96	29,57	30,13	109K	209
18/12/2020	0,30%	0,09	29,97	29,88	29,50	30,00	72K	92
17/12/2020	0,84%	0,25	29,88	29,63	29,50	29,90	74K	95
16/12/2020	-0,20%	-0,06	29,63	29,69	29,50	29,90	76K	131
15/12/2020	0,85%	0,25	29,69	29,30	29,30	29,69	70K	105
14/12/2020	0,31%	0,09	29,44	29,35	29,30	29,48	52K	108
11/12/2020	0,17%	0,05	29,35	29,30	29,06	29,48	117K	119
10/12/2020	0,83%	0,24	29,30	29,19	29,06	29,50	45K	110
09/12/2020	-0,31%	-0,09	29,06	29,20	29,06	29,25	117K	106
08/12/2020	0,41%	0,12	29,15	29,28	28,00	29,50	157K	208
07/12/2020	-0,89%	-0,26	29,03	29,31	29,00	29,49	123K	243
04/12/2020	-0,14%	-0,04	29,29	29,33	29,04	29,56	100K	175
03/12/2020	0,24%	0,07	29,33	29,27	29,20	29,55	51K	88
02/12/2020	-0,54%	-0,16	29,26	29,43	29,15	29,90	203K	140
01/12/2020	-0,44%	-0,13	29,42	29,76	29,30	29,99	146K	218
30/11/2020	0,17%	0,05	29,55	29,50	29,50	30,00	117K	178
27/11/2020	-0,51%	-0,15	29,50	29,40	29,40	29,65	104K	120
26/11/2020	-0,84%	-0,25	29,65	29,90	29,30	29,97	104K	140
25/11/2020	1,80%	0,53	29,90	29,37	29,22	29,90	197K	182
24/11/2020	-	-	29,37	29,30	29,10	31,32	123K	394

Date,Open,High,Low,Close,Volume
11-Jun-21,26.90,26.90,26.61,26.69,44086
10-Jun-21,26.89,27.08,26.76,26.76,11515
09-Jun-21,27.07,27.24,26.67,26.81,36422
08-Jun-21,26.99,27.28,26.60,26.67,107973
07-Jun-21,26.60,27.06,26.60,26.99,68376
04-Jun-21,26.75,27.11,26.60,27.11,71458
02-Jun-21,26.75,26.89,26.60,26.77,29331
01-Jun-21,26.86,27.12,26.60,26.75,97008
31-May-21,26.57,27.00,26.57,26.86,84887
28-May-21,26.56,26.70,26.50,26.57,16847
27-May-21,26.68,26.70,26.30,26.50,29095
26-May-21,26.25,26.78,26.25,26.50,40368
25-May-21,26.61,26.61,25.54,26.22,75045
24-May-21,26.40,26.68,26.20,26.68,73994
21-May-21,26.20,26.78,26.20,26.40,39941
20-May-21,26.01,26.26,26.00,26.20,73022
19-May-21,25.51,26.11,25.40,26.00,344788
18-May-21,25.56,26.00,25.50,25.60,108662
17-May-21,25.82,26.00,25.58,25.60,164555
14-May-21,26.20,26.66,25.85,25.85,213273
13-May-21,26.62,26.90,26.00,26.20,159653
12-May-21,27.35,27.53,26.50,27.00,62681
11-May-21,28.00,28.00,27.20,27.35,43135
10-May-21,27.75,29.11,27.04,27.93,38532
07-May-21,26.87,27.88,26.87,27.75,165314
06-May-21,27.10,27.66,26.50,26.87,20950
05-May-21,26.22,27.74,26.22,27.70,104797
04-May-21,26.21,26.50,26.21,26.45,69923
03-May-21,26.00,26.27,25.97,26.22,132837
30-Apr-21,26.01,26.01,25.50,25.97,136923
29-Apr-21,25.61,25.99,25.51,25.87,84888
28-Apr-21,25.95,26.25,25.50,25.60,95319
27-Apr-21,26.29,26.30,25.26,25.91,107683
26-Apr-21,26.47,26.47,25.26,26.12,120482
23-Apr-21,26.52,26.77,26.38,26.75,68573
22-Apr-21,26.45,26.52,26.31,26.52,107352
20-Apr-21,26.47,26.50,26.25,26.45,237994
19-Apr-21,26.20,26.50,26.14,26.40,157492
16-Apr-21,26.06,26.13,26.00,26.11,103403
15-Apr-21,25.98,26.49,25.86,26.14,218218
14-Apr-21,26.50,26.50,26.06,26.06,232545
13-Apr-21,26.47,26.50,26.03,26.50,126156
12-Apr-21,26.60,26.68,26.30,26.49,45976
09-Apr-21,26.65,26.68,26.45,26.50,48706
08-Apr-21,26.53,26.55,26.20,26.37,41078
07-Apr-21,26.57,26.66,26.05,26.53,20815
06-Apr-21,26.29,26.60,25.98,26.30,63874
05-Apr-21,26.67,26.67,26.08,26.29,129396
01-Apr-21,27.09,27.19,25.99,26.68,123162
31-Mar-21,26.81,27.21,26.67,27.08,72680
30-Mar-21,26.81,26.82,26.35,26.81,28257
29-Mar-21,26.80,27.85,25.99,26.56,66091
26-Mar-21,26.90,26.90,26.50,26.80,27274
25-Mar-21,27.55,27.55,26.59,26.90,40455
24-Mar-21,26.62,26.62,26.06,26.58,90921
23-Mar-21,26.70,26.81,26.60,26.62,78961
22-Mar-21,26.91,27.04,26.50,26.76,35996
19-Mar-21,27.35,27.35,26.36,26.88,182770
18-Mar-21,27.20,27.44,27.20,27.30,52161
17-Mar-21,27.30,28.00,27.01,27.20,144124
16-Mar-21,27.45,27.46,27.08,27.30,44284
15-Mar-21,27.60,27.64,27.09,27.27,23491
12-Mar-21,27.47,27.47,27.01,27.43,102129
11-Mar-21,26.60,27.24,26.49,27.20,91089
10-Mar-21,27.41,27.78,26.00,26.50,190278
09-Mar-21,27.55,27.93,27.30,27.41,61751
08-Mar-21,27.35,28.00,27.25,27.51,98675
05-Mar-21,27.74,28.70,27.00,27.33,196699
04-Mar-21,28.31,28.31,27.61,27.80,184855
03-Mar-21,28.44,28.74,27.20,28.31,82473
02-Mar-21,28.67,28.67,28.00,28.39,90054
01-Mar-21,29.08,29.44,28.50,28.67,94243
26-Feb-21,29.67,29.69,28.96,29.08,83440
25-Feb-21,29.55,30.06,29.00,29.00,83847
24-Feb-21,29.80,29.98,29.00,29.31,92241
23-Feb-21,29.21,29.99,29.00,29.55,211912
22-Feb-21,30.85,30.85,29.95,30.09,110712
19-Feb-21,31.00,31.06,30.70,31.04,103221
18-Feb-21,30.91,31.20,30.12,31.00,131338
17-Feb-21,30.99,31.00,30.70,30.92,81876
12-Feb-21,30.60,31.54,30.21,31.15,147519
11-Feb-21,30.78,30.80,30.00,30.45,90974
10-Feb-21,30.83,31.18,30.21,30.75,64681
09-Feb-21,30.95,31.18,30.60,30.83,71683
08-Feb-21,30.95,31.14,30.50,31.00,77171
05-Feb-21,30.80,31.21,30.80,30.95,28347
04-Feb-21,31.28,31.28,30.21,30.80,81309
03-Feb-21,31.44,31.44,31.05,31.17,50919
02-Feb-21,30.64,31.55,30.64,31.45,74935
01-Feb-21,30.41,31.50,30.25,31.00,79297
29-Jan-21,30.10,31.34,30.10,30.30,77245
28-Jan-21,30.10,30.10,30.00,30.10,63547
27-Jan-21,30.49,30.50,30.00,30.10,59837
26-Jan-21,30.30,31.00,30.30,30.49,83883
22-Jan-21,31.35,31.35,29.82,30.53,99902
21-Jan-21,31.63,32.00,31.38,31.67,77991
20-Jan-21,31.27,32.50,31.27,32.19,131574
19-Jan-21,31.10,31.27,31.00,31.27,283451
18-Jan-21,31.18,31.21,31.00,31.10,76692
15-Jan-21,31.01,31.27,31.00,31.18,83236
14-Jan-21,31.20,31.27,31.00,31.00,222314
13-Jan-21,30.60,31.27,30.10,31.00,200798
12-Jan-21,31.18,31.27,30.45,30.60,225173
11-Jan-21,31.27,31.27,31.00,31.18,41684
08-Jan-21,31.30,31.64,31.01,31.27,40622
07-Jan-21,31.65,31.72,31.30,31.30,100042
06-Jan-21,31.69,31.74,31.28,31.65,50596
05-Jan-21,31.80,31.80,31.40,31.69,66853
04-Jan-21,30.85,31.80,30.53,31.60,146745
30-Dec-20,30.61,30.90,30.45,30.90,35159
29-Dec-20,30.59,30.61,30.45,30.45,83259
28-Dec-20,30.30,30.70,30.15,30.60,167711
23-Dec-20,30.01,30.34,29.60,30.07,53159
22-Dec-20,30.25,30.50,30.00,30.01,45205
21-Dec-20,29.96,30.13,29.57,30.13,108688
18-Dec-20,29.88,30.00,29.50,29.97,71713
17-Dec-20,29.63,29.90,29.50,29.88,73955
16-Dec-20,29.69,29.90,29.50,29.63,75793
15-Dec-20,29.30,29.69,29.30,29.69,69933
14-Dec-20,29.35,29.48,29.30,29.44,51599
11-Dec-20,29.30,29.48,29.06,29.35,117427
10-Dec-20,29.19,29.50,29.06,29.30,45046
09-Dec-20,29.20,29.25,29.06,29.06,117395
08-Dec-20,29.28,29.50,28.00,29.15,156778
07-Dec-20,29.31,29.49,29.00,29.03,122854
04-Dec-20,29.33,29.56,29.04,29.29,99582
03-Dec-20,29.27,29.55,29.20,29.33,50833
02-Dec-20,29.43,29.90,29.15,29.26,202565
01-Dec-20,29.76,29.99,29.30,29.42,146426
30-Nov-20,29.50,30.00,29.50,29.55,116908
27-Nov-20,29.40,29.65,29.40,29.50,104074
26-Nov-20,29.90,29.97,29.30,29.65,103540
25-Nov-20,29.37,29.90,29.22,29.90,197091
24-Nov-20,29.30,31.32,29.10,29.37,122707

*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
moedas e criptomoedas
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...