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
25/01/2022	-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	0,89%	0,20	22,70	22,52	22,51	23,02	21K	59
15/12/2021	-0,44%	-0,10	22,50	23,08	22,38	23,08	19K	68
14/12/2021	-0,22%	-0,05	22,60	23,14	22,50	23,14	45K	79
13/12/2021	-1,09%	-0,25	22,65	22,97	22,61	23,18	60K	444
10/12/2021	-1,55%	-0,36	22,90	22,81	22,81	23,26	21K	67
09/12/2021	-1,02%	-0,24	23,26	23,49	23,01	23,50	30K	59
08/12/2021	1,69%	0,39	23,50	23,12	22,61	23,50	42K	93
07/12/2021	0,52%	0,12	23,11	22,99	22,50	23,12	98K	105
06/12/2021	0,31%	0,07	22,99	22,92	22,85	23,00	23K	48
03/12/2021	-0,78%	-0,18	22,92	23,10	22,83	23,11	52K	63
02/12/2021	-0,04%	-0,01	23,10	22,90	22,80	23,10	27K	55
01/12/2021	-0,34%	-0,08	23,11	23,19	22,73	23,30	29K	69
30/11/2021	0,17%	0,04	23,19	23,39	23,00	23,48	10K	51
29/11/2021	-0,64%	-0,15	23,15	23,25	23,01	23,31	31K	190
26/11/2021	1,17%	0,27	23,30	23,40	23,00	23,40	22K	155
25/11/2021	-1,96%	-0,46	23,03	23,49	23,03	23,56	37K	84
24/11/2021	-1,84%	-0,44	23,49	23,46	23,03	23,63	36K	69
23/11/2021	1,40%	0,33	23,93	23,50	23,25	24,01	27K	63
22/11/2021	-0,42%	-0,10	23,60	23,71	23,37	24,42	21K	83
19/11/2021	0,08%	0,02	23,70	23,81	23,61	23,90	13K	22
18/11/2021	0,30%	0,07	23,68	23,61	23,60	23,75	27K	48
17/11/2021	-0,80%	-0,19	23,61	24,71	23,61	24,71	18K	64
16/11/2021	-4,80%	-1,20	23,80	24,50	23,80	25,14	38K	103
12/11/2021	2,75%	0,67	25,00	24,35	24,30	25,01	34K	44
11/11/2021	-2,68%	-0,67	24,33	25,14	24,30	25,14	30K	57
10/11/2021	2,88%	0,70	25,00	25,00	24,41	25,00	27K	161
09/11/2021	0,00%	0,00	24,30	24,50	24,30	24,60	136K	377
08/11/2021	-0,04%	-0,01	24,30	24,41	24,30	24,50	63K	64
05/11/2021	0,04%	0,01	24,31	24,40	24,30	24,41	99K	42
04/11/2021	0,00%	0,00	24,30	24,30	24,30	24,50	28K	51
03/11/2021	0,00%	0,00	24,30	24,30	24,30	24,50	29K	51
01/11/2021	0,00%	0,00	24,30	24,30	24,30	24,50	48K	42
29/10/2021	-0,49%	-0,12	24,30	24,49	24,30	24,49	81K	61
28/10/2021	0,33%	0,08	24,42	24,30	24,30	24,58	17K	33
27/10/2021	1,84%	0,44	24,34	23,98	23,71	24,34	71K	94
26/10/2021	0,63%	0,15	23,90	23,92	23,22	24,00	73K	130
25/10/2021	-2,82%	-0,69	23,75	23,65	23,65	24,00	18K	50
22/10/2021	-0,16%	-0,04	24,44	24,30	24,29	24,44	148K	112
21/10/2021	-0,73%	-0,18	24,48	24,65	24,30	24,67	17K	67
20/10/2021	1,48%	0,36	24,66	24,40	24,30	24,66	20K	78
19/10/2021	0,00%	0,00	24,30	24,40	24,30	24,62	14K	54
18/10/2021	-1,50%	-0,37	24,30	24,67	24,30	24,90	112K	162
15/10/2021	-0,72%	-0,18	24,67	24,70	24,62	24,99	10K	59
14/10/2021	1,30%	0,32	24,85	24,52	24,30	24,98	30K	60
13/10/2021	0,95%	0,23	24,53	24,32	24,30	24,69	97K	89
11/10/2021	0,29%	0,07	24,30	24,22	23,71	24,30	68K	80
08/10/2021	1,17%	0,28	24,23	23,95	23,20	24,29	32K	62
07/10/2021	1,57%	0,37	23,95	23,86	23,60	24,04	57K	49
06/10/2021	0,77%	0,18	23,58	23,41	23,40	23,94	7K	48
05/10/2021	-0,43%	-0,10	23,40	24,18	23,35	24,18	12K	54
04/10/2021	-2,57%	-0,62	23,50	24,00	23,40	24,00	94K	155
01/10/2021	-0,86%	-0,21	24,12	24,33	24,01	24,33	27K	66
30/09/2021	-0,69%	-0,17	24,33	24,73	24,00	24,73	16K	68
29/09/2021	3,07%	0,73	24,50	24,75	24,02	24,83	6K	30
28/09/2021	-2,74%	-0,67	23,77	24,45	23,02	24,52	32K	63
27/09/2021	-0,61%	-0,15	24,44	24,60	24,40	24,60	18K	52
24/09/2021	0,37%	0,09	24,59	24,41	24,40	26,52	22K	57
23/09/2021	0,41%	0,10	24,50	24,40	24,40	24,74	10K	40
22/09/2021	-2,24%	-0,56	24,40	24,51	24,11	24,95	46K	112
21/09/2021	4,44%	1,06	24,96	24,10	23,93	25,00	29K	100
20/09/2021	-4,29%	-1,07	23,90	25,13	23,07	25,13	85K	789
17/09/2021	0,16%	0,04	24,97	24,94	24,00	25,24	36K	119
16/09/2021	-0,40%	-0,10	24,93	25,03	24,93	25,30	35K	146
15/09/2021	-0,52%	-0,13	25,03	25,18	25,00	25,18	42K	112
14/09/2021	0,16%	0,04	25,16	25,12	25,11	25,30	13K	44
13/09/2021	-0,71%	-0,18	25,12	25,13	25,05	25,28	26K	69
10/09/2021	1,20%	0,30	25,30	25,00	25,00	25,43	68K	90
09/09/2021	-0,91%	-0,23	25,00	25,23	24,91	25,52	64K	263
08/09/2021	-1,29%	-0,33	25,23	25,57	25,20	25,70	25K	101
06/09/2021	-0,04%	-0,01	25,56	25,60	25,52	25,87	26K	73
03/09/2021	0,16%	0,04	25,57	25,57	25,46	25,96	37K	122
02/09/2021	-0,74%	-0,19	25,53	25,72	25,51	25,97	48K	114
01/09/2021	-1,19%	-0,31	25,72	26,00	25,71	26,16	54K	207
31/08/2021	1,21%	0,31	26,03	25,73	25,73	26,24	8K	66
30/08/2021	-2,24%	-0,59	25,72	26,31	25,72	26,41	73K	239
27/08/2021	-0,23%	-0,06	26,31	26,37	26,10	26,44	22K	104
26/08/2021	-0,79%	-0,21	26,37	26,58	26,20	26,80	103K	122
25/08/2021	-4,01%	-1,11	26,58	26,80	26,02	27,49	69K	197
24/08/2021	1,06%	0,29	27,69	27,30	26,73	27,72	18K	69
23/08/2021	0,66%	0,18	27,40	27,22	27,22	28,08	42K	80
20/08/2021	3,85%	1,01	27,22	26,70	26,38	27,24	61K	77
19/08/2021	-2,06%	-0,55	26,21	27,18	26,21	27,23	94K	155
18/08/2021	-1,36%	-0,37	26,76	27,13	26,52	27,49	67K	127
17/08/2021	-0,33%	-0,09	27,13	27,23	27,00	27,72	92K	141
16/08/2021	0,04%	0,01	27,22	27,21	27,21	27,91	16K	92
13/08/2021	-0,33%	-0,09	27,21	27,30	27,20	27,65	40K	100
12/08/2021	-1,66%	-0,46	27,30	27,74	27,28	27,74	15K	56
11/08/2021	0,00%	0,00	27,76	27,41	27,41	27,77	20K	69
10/08/2021	0,18%	0,05	27,76	27,71	27,49	27,77	21K	93
09/08/2021	1,76%	0,48	27,71	27,23	27,23	27,71	20K	83
06/08/2021	0,00%	0,00	27,23	27,23	27,20	27,74	38K	81
05/08/2021	-1,59%	-0,44	27,23	27,60	27,23	27,77	22K	93
04/08/2021	1,69%	0,46	27,67	27,22	27,22	27,79	14K	51
03/08/2021	-2,12%	-0,59	27,21	27,50	27,20	27,80	128K	132
02/08/2021	-1,35%	-0,38	27,80	28,00	27,35	28,00	26K	111
30/07/2021	2,66%	0,73	28,18	27,55	27,20	28,43	215K	183
29/07/2021	-0,54%	-0,15	27,45	27,60	27,20	27,61	71K	84
28/07/2021	1,10%	0,30	27,60	27,30	27,20	27,70	63K	107
27/07/2021	0,37%	0,10	27,30	27,31	27,30	27,69	10K	57
26/07/2021	-2,16%	-0,60	27,20	27,90	27,20	28,77	77K	164
23/07/2021	0,04%	0,01	27,80	27,90	27,80	27,92	42K	66
22/07/2021	-0,14%	-0,04	27,79	27,88	27,40	27,90	80K	67
21/07/2021	1,72%	0,47	27,83	27,70	27,64	27,90	44K	78
20/07/2021	0,59%	0,16	27,36	27,35	27,20	27,60	67K	111
19/07/2021	0,52%	0,14	27,20	27,07	26,88	27,40	95K	118
16/07/2021	0,52%	0,14	27,06	26,95	26,88	27,15	49K	105
15/07/2021	1,24%	0,33	26,92	26,95	26,63	26,95	34K	110
14/07/2021	-	-	26,59	27,08	26,56	27,09	73K	118

Date,Open,High,Low,Close,Volume
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
15-Dec-21,23.08,23.08,22.38,22.50,19373
14-Dec-21,23.14,23.14,22.50,22.60,45406
13-Dec-21,22.97,23.18,22.61,22.65,59992
10-Dec-21,22.81,23.26,22.81,22.90,21266
09-Dec-21,23.49,23.50,23.01,23.26,29955
08-Dec-21,23.12,23.50,22.61,23.50,41701
07-Dec-21,22.99,23.12,22.50,23.11,98361
06-Dec-21,22.92,23.00,22.85,22.99,23045
03-Dec-21,23.10,23.11,22.83,22.92,52152
02-Dec-21,22.90,23.10,22.80,23.10,26673
01-Dec-21,23.19,23.30,22.73,23.11,29153
30-Nov-21,23.39,23.48,23.00,23.19,10230
29-Nov-21,23.25,23.31,23.01,23.15,30834
26-Nov-21,23.40,23.40,23.00,23.30,21685
25-Nov-21,23.49,23.56,23.03,23.03,37084
24-Nov-21,23.46,23.63,23.03,23.49,36161
23-Nov-21,23.50,24.01,23.25,23.93,26973
22-Nov-21,23.71,24.42,23.37,23.60,21307
19-Nov-21,23.81,23.90,23.61,23.70,12816
18-Nov-21,23.61,23.75,23.60,23.68,26788
17-Nov-21,24.71,24.71,23.61,23.61,17633
16-Nov-21,24.50,25.14,23.80,23.80,37621
12-Nov-21,24.35,25.01,24.30,25.00,34332
11-Nov-21,25.14,25.14,24.30,24.33,30468
10-Nov-21,25.00,25.00,24.41,25.00,27033
09-Nov-21,24.50,24.60,24.30,24.30,135630
08-Nov-21,24.41,24.50,24.30,24.30,62664
05-Nov-21,24.40,24.41,24.30,24.31,98661
04-Nov-21,24.30,24.50,24.30,24.30,27786
03-Nov-21,24.30,24.50,24.30,24.30,29076
01-Nov-21,24.30,24.50,24.30,24.30,47813
29-Oct-21,24.49,24.49,24.30,24.30,80712
28-Oct-21,24.30,24.58,24.30,24.42,17459
27-Oct-21,23.98,24.34,23.71,24.34,71078
26-Oct-21,23.92,24.00,23.22,23.90,72845
25-Oct-21,23.65,24.00,23.65,23.75,18251
22-Oct-21,24.30,24.44,24.29,24.44,147827
21-Oct-21,24.65,24.67,24.30,24.48,16624
20-Oct-21,24.40,24.66,24.30,24.66,20017
19-Oct-21,24.40,24.62,24.30,24.30,14442
18-Oct-21,24.67,24.90,24.30,24.30,112164
15-Oct-21,24.70,24.99,24.62,24.67,9788
14-Oct-21,24.52,24.98,24.30,24.85,29864
13-Oct-21,24.32,24.69,24.30,24.53,97429
11-Oct-21,24.22,24.30,23.71,24.30,68023
08-Oct-21,23.95,24.29,23.20,24.23,31998
07-Oct-21,23.86,24.04,23.60,23.95,57307
06-Oct-21,23.41,23.94,23.40,23.58,6696
05-Oct-21,24.18,24.18,23.35,23.40,12326
04-Oct-21,24.00,24.00,23.40,23.50,94422
01-Oct-21,24.33,24.33,24.01,24.12,26529
30-Sep-21,24.73,24.73,24.00,24.33,16437
29-Sep-21,24.75,24.83,24.02,24.50,6361
28-Sep-21,24.45,24.52,23.02,23.77,31808
27-Sep-21,24.60,24.60,24.40,24.44,17689
24-Sep-21,24.41,26.52,24.40,24.59,21979
23-Sep-21,24.40,24.74,24.40,24.50,9512
22-Sep-21,24.51,24.95,24.11,24.40,45531
21-Sep-21,24.10,25.00,23.93,24.96,28973
20-Sep-21,25.13,25.13,23.07,23.90,84756
17-Sep-21,24.94,25.24,24.00,24.97,35742
16-Sep-21,25.03,25.30,24.93,24.93,35064
15-Sep-21,25.18,25.18,25.00,25.03,41502
14-Sep-21,25.12,25.30,25.11,25.16,12719
13-Sep-21,25.13,25.28,25.05,25.12,26397
10-Sep-21,25.00,25.43,25.00,25.30,67907
09-Sep-21,25.23,25.52,24.91,25.00,64463
08-Sep-21,25.57,25.70,25.20,25.23,25084
06-Sep-21,25.60,25.87,25.52,25.56,26136
03-Sep-21,25.57,25.96,25.46,25.57,36598
02-Sep-21,25.72,25.97,25.51,25.53,48348
01-Sep-21,26.00,26.16,25.71,25.72,53702
31-Aug-21,25.73,26.24,25.73,26.03,8091
30-Aug-21,26.31,26.41,25.72,25.72,73185
27-Aug-21,26.37,26.44,26.10,26.31,21576
26-Aug-21,26.58,26.80,26.20,26.37,102522
25-Aug-21,26.80,27.49,26.02,26.58,69084
24-Aug-21,27.30,27.72,26.73,27.69,18371
23-Aug-21,27.22,28.08,27.22,27.40,42111
20-Aug-21,26.70,27.24,26.38,27.22,60692
19-Aug-21,27.18,27.23,26.21,26.21,94283
18-Aug-21,27.13,27.49,26.52,26.76,66571
17-Aug-21,27.23,27.72,27.00,27.13,91615
16-Aug-21,27.21,27.91,27.21,27.22,15799
13-Aug-21,27.30,27.65,27.20,27.21,40387
12-Aug-21,27.74,27.74,27.28,27.30,15085
11-Aug-21,27.41,27.77,27.41,27.76,20022
10-Aug-21,27.71,27.77,27.49,27.76,20596
09-Aug-21,27.23,27.71,27.23,27.71,20119
06-Aug-21,27.23,27.74,27.20,27.23,37959
05-Aug-21,27.60,27.77,27.23,27.23,22004
04-Aug-21,27.22,27.79,27.22,27.67,14289
03-Aug-21,27.50,27.80,27.20,27.21,127983
02-Aug-21,28.00,28.00,27.35,27.80,25669
30-Jul-21,27.55,28.43,27.20,28.18,214740
29-Jul-21,27.60,27.61,27.20,27.45,70752
28-Jul-21,27.30,27.70,27.20,27.60,63036
27-Jul-21,27.31,27.69,27.30,27.30,9938
26-Jul-21,27.90,28.77,27.20,27.20,76595
23-Jul-21,27.90,27.92,27.80,27.80,42351
22-Jul-21,27.88,27.90,27.40,27.79,79903
21-Jul-21,27.70,27.90,27.64,27.83,44229
20-Jul-21,27.35,27.60,27.20,27.36,66836
19-Jul-21,27.07,27.40,26.88,27.20,95060
16-Jul-21,26.95,27.15,26.88,27.06,48939
15-Jul-21,26.95,26.95,26.63,26.92,33515
14-Jul-21,27.08,27.09,26.56,26.59,73220

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EDGA11

cotações, gráficos e mais...