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
12/06/2026	0,52%	0,07	13,50	13,93	13,11	13,94	175K	295
11/06/2026	-0,52%	-0,07	13,43	14,35	13,37	14,35	14K	63
10/06/2026	1,66%	0,22	13,50	13,74	13,21	13,75	11K	44
09/06/2026	1,30%	0,17	13,28	13,27	13,27	13,77	3K	22
08/06/2026	0,15%	0,02	13,11	13,23	12,99	14,35	56K	215
05/06/2026	-6,16%	-0,86	13,09	14,00	13,09	14,00	1K	38
03/06/2026	3,33%	0,45	13,95	13,64	13,05	13,95	11K	53
02/06/2026	1,73%	0,23	13,50	13,12	12,53	14,00	28K	53
01/06/2026	1,14%	0,15	13,27	13,10	13,10	13,98	2K	34
29/05/2026	0,15%	0,02	13,12	13,13	13,10	13,99	9K	40
28/05/2026	2,26%	0,29	13,10	12,82	12,81	13,10	3K	20
27/05/2026	2,23%	0,28	12,81	12,75	12,75	13,49	897	8
26/05/2026	-2,72%	-0,35	12,53	12,88	12,50	13,11	28K	47
25/05/2026	1,58%	0,20	12,88	12,88	12,88	14,00	8K	39
22/05/2026	0,63%	0,08	12,68	12,60	12,60	13,02	3K	15
21/05/2026	0,00%	0,00	12,60	12,53	12,45	13,48	110K	141
20/05/2026	-4,98%	-0,66	12,60	13,44	12,50	13,44	72K	75
19/05/2026	2,24%	0,29	13,26	13,00	13,00	13,98	5K	38
18/05/2026	3,18%	0,40	12,97	12,57	12,57	12,97	2K	14
15/05/2026	0,40%	0,05	12,57	12,55	12,55	12,57	225	2
14/05/2026	-0,40%	-0,05	12,52	12,57	12,23	13,30	6K	52
13/05/2026	-1,64%	-0,21	12,57	12,80	12,53	13,25	14K	57
12/05/2026	-1,62%	-0,21	12,78	12,99	12,78	13,00	9K	78
11/05/2026	0,08%	0,01	12,99	13,11	12,99	13,38	1K	16
08/05/2026	2,45%	0,31	12,98	12,80	12,80	13,38	2K	23
07/05/2026	-3,65%	-0,48	12,67	13,15	12,57	13,64	111K	66
06/05/2026	0,46%	0,06	13,15	13,05	12,58	13,40	8K	65
05/05/2026	-2,39%	-0,32	13,09	13,41	12,50	13,66	45K	81
04/05/2026	-3,53%	-0,49	13,41	13,83	13,33	14,23	60K	295
30/04/2026	0,51%	0,07	13,90	14,23	13,83	14,23	694	12
29/04/2026	0,00%	0,00	13,83	13,83	13,83	13,83	179	6
28/04/2026	-2,12%	-0,30	13,83	14,12	13,80	14,24	29K	66
27/04/2026	-0,91%	-0,13	14,13	14,11	14,11	14,17	566	6
24/04/2026	0,85%	0,12	14,26	14,30	14,12	14,30	1K	10
23/04/2026	-1,19%	-0,17	14,14	14,30	14,14	14,30	6K	18
22/04/2026	-0,28%	-0,04	14,31	14,26	14,20	14,35	998	19
20/04/2026	0,00%	0,00	14,35	14,74	14,19	14,75	8K	54
17/04/2026	0,07%	0,01	14,35	14,40	14,11	14,94	2K	18
16/04/2026	-1,10%	-0,16	14,34	14,50	14,11	14,64	2K	31
15/04/2026	0,62%	0,09	14,50	14,10	14,10	14,63	18K	35
14/04/2026	2,13%	0,30	14,41	14,12	14,12	14,47	16K	93
13/04/2026	-0,28%	-0,04	14,11	14,16	14,10	14,47	13K	86
10/04/2026	-0,42%	-0,06	14,15	14,10	14,10	14,40	24K	44
09/04/2026	-2,94%	-0,43	14,21	14,65	14,19	14,65	8K	26
08/04/2026	1,81%	0,26	14,64	14,09	14,09	14,69	15K	37
07/04/2026	0,07%	0,01	14,38	14,19	14,17	14,65	2K	12
06/04/2026	0,00%	0,00	14,37	14,52	14,37	14,70	1K	16
02/04/2026	-1,91%	-0,28	14,37	14,65	14,37	14,65	5K	8
01/04/2026	1,74%	0,25	14,65	14,33	14,20	14,65	7K	32
31/03/2026	0,91%	0,13	14,40	14,26	13,90	14,40	5K	42
30/03/2026	-0,90%	-0,13	14,27	14,39	14,24	14,39	11K	14
27/03/2026	1,98%	0,28	14,40	14,34	14,34	14,49	4K	9
26/03/2026	0,93%	0,13	14,12	14,08	13,90	14,64	3K	16
25/03/2026	-3,05%	-0,44	13,99	14,38	13,86	14,59	35K	32
24/03/2026	0,35%	0,05	14,43	14,49	14,43	14,49	2K	5
23/03/2026	0,07%	0,01	14,38	14,52	14,37	14,52	1K	12
20/03/2026	-1,24%	-0,18	14,37	14,43	14,37	14,43	2K	7
19/03/2026	-1,02%	-0,15	14,55	14,34	14,34	14,70	14K	78
18/03/2026	2,65%	0,38	14,70	14,33	14,33	14,80	164K	50
17/03/2026	1,85%	0,26	14,32	13,77	13,77	14,34	5K	10
16/03/2026	-2,16%	-0,31	14,06	14,37	14,00	14,37	4K	20
13/03/2026	-2,11%	-0,31	14,37	14,50	14,37	14,50	4K	5
12/03/2026	1,66%	0,24	14,68	14,34	14,30	14,68	9K	27
11/03/2026	-1,77%	-0,26	14,44	14,66	14,44	14,70	70K	45
10/03/2026	0,00%	0,00	14,70	14,65	14,47	14,70	97K	23
09/03/2026	3,52%	0,50	14,70	14,15	13,65	14,70	166K	24
06/03/2026	-1,93%	-0,28	14,20	14,20	14,07	14,50	8K	21
05/03/2026	2,26%	0,32	14,48	13,83	13,80	14,51	9K	17
04/03/2026	-0,07%	-0,01	14,16	14,00	13,51	14,50	17K	30
03/03/2026	-2,07%	-0,30	14,17	14,62	13,83	14,62	11K	31
02/03/2026	3,36%	0,47	14,47	14,51	14,45	14,51	1K	11
27/02/2026	1,38%	0,19	14,00	14,34	13,99	14,34	128K	13
26/02/2026	-2,13%	-0,30	13,81	14,11	13,80	14,11	11K	12
25/02/2026	-0,98%	-0,14	14,11	14,20	14,11	14,26	1K	5
24/02/2026	0,00%	0,00	14,25	14,26	13,96	14,26	632	10
23/02/2026	-0,97%	-0,14	14,25	14,30	14,08	14,49	985	12
20/02/2026	4,12%	0,57	14,39	14,39	14,29	14,40	4K	11
19/02/2026	0,88%	0,12	13,82	13,77	13,77	14,46	4K	15
18/02/2026	0,07%	0,01	13,70	13,51	13,50	14,00	4K	17
13/02/2026	-0,36%	-0,05	13,69	13,74	13,69	13,87	9K	22
12/02/2026	2,69%	0,36	13,74	13,64	13,37	13,75	6K	17
11/02/2026	-1,25%	-0,17	13,38	13,66	13,32	13,77	1K	15
10/02/2026	-1,95%	-0,27	13,55	13,79	13,30	13,79	3K	11
09/02/2026	0,95%	0,13	13,82	13,83	13,23	13,83	1K	21
06/02/2026	1,41%	0,19	13,69	13,90	13,20	13,90	21K	113
05/02/2026	-0,30%	-0,04	13,50	14,08	13,50	14,08	8K	18
04/02/2026	-3,35%	-0,47	13,54	14,15	13,54	14,15	2K	17
03/02/2026	-0,64%	-0,09	14,01	14,15	13,51	14,15	8K	25
02/02/2026	1,51%	0,21	14,10	14,03	13,90	14,96	384	10
30/01/2026	-0,07%	-0,01	13,89	14,00	13,86	14,00	2K	8
29/01/2026	2,81%	0,38	13,90	13,71	13,54	13,90	32K	28
28/01/2026	-2,66%	-0,37	13,52	13,89	13,50	13,90	20K	36
27/01/2026	0,65%	0,09	13,89	13,80	13,64	13,90	1K	8
26/01/2026	0,73%	0,10	13,80	13,51	13,51	14,29	679	15
23/01/2026	0,66%	0,09	13,70	13,61	13,61	13,90	9K	33
22/01/2026	-0,37%	-0,05	13,61	13,62	13,61	13,76	8K	212
21/01/2026	0,07%	0,01	13,66	13,65	13,45	13,66	15K	29
20/01/2026	0,89%	0,12	13,65	13,50	13,36	13,83	18K	37
19/01/2026	2,04%	0,27	13,53	13,51	13,51	13,69	7K	29
16/01/2026	-3,49%	-0,48	13,26	13,57	13,26	13,69	61K	75
15/01/2026	-0,51%	-0,07	13,74	13,69	13,54	13,74	4K	36
14/01/2026	1,02%	0,14	13,81	13,56	13,56	13,90	775	15
13/01/2026	-0,94%	-0,13	13,67	13,80	13,59	13,80	10K	49
12/01/2026	-1,22%	-0,17	13,80	13,90	13,60	13,90	14K	46
09/01/2026	-0,07%	-0,01	13,97	13,99	13,88	13,99	1K	12
08/01/2026	0,79%	0,11	13,98	13,87	13,87	13,98	683	18
07/01/2026	-0,07%	-0,01	13,87	13,95	13,87	13,96	3K	14
06/01/2026	1,68%	0,23	13,88	13,40	13,40	13,88	15K	38
05/01/2026	0,52%	0,07	13,65	13,99	13,51	13,99	10K	28
02/01/2026	-0,73%	-0,10	13,58	13,68	13,58	13,81	6K	11
30/12/2025	0,00%	0,00	13,68	13,51	13,51	13,98	4K	18
29/12/2025	0,07%	0,01	13,68	13,98	13,68	14,00	84K	21
26/12/2025	0,96%	0,13	13,67	13,50	13,50	13,74	475	11
23/12/2025	-0,29%	-0,04	13,54	13,59	13,50	13,98	27K	40
22/12/2025	-1,38%	-0,19	13,58	13,76	13,58	14,00	18K	42
19/12/2025	-1,50%	-0,21	13,77	13,79	13,70	14,10	3K	27
18/12/2025	1,01%	0,14	13,98	13,70	13,70	14,28	891	12
17/12/2025	-1,14%	-0,16	13,84	13,99	13,82	13,99	180	6
16/12/2025	0,79%	0,11	14,00	13,89	13,80	14,00	6K	15
15/12/2025	0,58%	0,08	13,89	13,77	13,53	13,91	19K	36
12/12/2025	-1,36%	-0,19	13,81	13,81	13,76	14,15	3K	22
11/12/2025	1,45%	0,20	14,00	13,80	13,80	14,00	8K	25
10/12/2025	0,29%	0,04	13,80	13,60	13,60	13,99	13K	53
09/12/2025	1,03%	0,14	13,76	13,89	13,76	13,89	455	3
08/12/2025	-2,71%	-0,38	13,62	13,85	13,62	14,00	31K	23
05/12/2025	0,86%	0,12	14,00	13,82	13,58	14,42	33K	57
04/12/2025	2,36%	0,32	13,88	14,03	13,62	14,03	7K	35
03/12/2025	-0,22%	-0,03	13,56	13,50	13,50	14,07	13K	49
02/12/2025	0,67%	0,09	13,59	13,77	13,50	14,03	73K	50
01/12/2025	-7,60%	-1,11	13,50	14,94	13,50	14,97	163K	225
28/11/2025	0,14%	0,02	14,61	14,98	14,59	14,99	3K	29
27/11/2025	0,62%	0,09	14,59	14,50	14,38	14,59	26K	33
26/11/2025	0,35%	0,05	14,50	14,59	14,49	14,60	16K	13
25/11/2025	-	-	14,45	14,56	14,02	14,60	60K	13

Date,Open,High,Low,Close,Volume
12-Jun-26,13.93,13.94,13.11,13.50,175459
11-Jun-26,14.35,14.35,13.37,13.43,14414
10-Jun-26,13.74,13.75,13.21,13.50,10983
09-Jun-26,13.27,13.77,13.27,13.28,2821
08-Jun-26,13.23,14.35,12.99,13.11,56007
05-Jun-26,14.00,14.00,13.09,13.09,1347
03-Jun-26,13.64,13.95,13.05,13.95,11468
02-Jun-26,13.12,14.00,12.53,13.50,27616
01-Jun-26,13.10,13.98,13.10,13.27,1621
29-May-26,13.13,13.99,13.10,13.12,9088
28-May-26,12.82,13.10,12.81,13.10,2932
27-May-26,12.75,13.49,12.75,12.81,897
26-May-26,12.88,13.11,12.50,12.53,28325
25-May-26,12.88,14.00,12.88,12.88,8105
22-May-26,12.60,13.02,12.60,12.68,2730
21-May-26,12.53,13.48,12.45,12.60,109774
20-May-26,13.44,13.44,12.50,12.60,72349
19-May-26,13.00,13.98,13.00,13.26,5340
18-May-26,12.57,12.97,12.57,12.97,2478
15-May-26,12.55,12.57,12.55,12.57,225
14-May-26,12.57,13.30,12.23,12.52,5542
13-May-26,12.80,13.25,12.53,12.57,13807
12-May-26,12.99,13.00,12.78,12.78,8689
11-May-26,13.11,13.38,12.99,12.99,1482
08-May-26,12.80,13.38,12.80,12.98,1954
07-May-26,13.15,13.64,12.57,12.67,111222
06-May-26,13.05,13.40,12.58,13.15,8312
05-May-26,13.41,13.66,12.50,13.09,44906
04-May-26,13.83,14.23,13.33,13.41,59847
30-Apr-26,14.23,14.23,13.83,13.90,694
29-Apr-26,13.83,13.83,13.83,13.83,179
28-Apr-26,14.12,14.24,13.80,13.83,29140
27-Apr-26,14.11,14.17,14.11,14.13,566
24-Apr-26,14.30,14.30,14.12,14.26,1064
23-Apr-26,14.30,14.30,14.14,14.14,5929
22-Apr-26,14.26,14.35,14.20,14.31,998
20-Apr-26,14.74,14.75,14.19,14.35,7888
17-Apr-26,14.40,14.94,14.11,14.35,2175
16-Apr-26,14.50,14.64,14.11,14.34,2477
15-Apr-26,14.10,14.63,14.10,14.50,17564
14-Apr-26,14.12,14.47,14.12,14.41,15678
13-Apr-26,14.16,14.47,14.10,14.11,12870
10-Apr-26,14.10,14.40,14.10,14.15,24153
09-Apr-26,14.65,14.65,14.19,14.21,7980
08-Apr-26,14.09,14.69,14.09,14.64,15068
07-Apr-26,14.19,14.65,14.17,14.38,1658
06-Apr-26,14.52,14.70,14.37,14.37,1174
02-Apr-26,14.65,14.65,14.37,14.37,5018
01-Apr-26,14.33,14.65,14.20,14.65,7408
31-Mar-26,14.26,14.40,13.90,14.40,4844
30-Mar-26,14.39,14.39,14.24,14.27,10525
27-Mar-26,14.34,14.49,14.34,14.40,4475
26-Mar-26,14.08,14.64,13.90,14.12,3120
25-Mar-26,14.38,14.59,13.86,13.99,35285
24-Mar-26,14.49,14.49,14.43,14.43,1703
23-Mar-26,14.52,14.52,14.37,14.38,1410
20-Mar-26,14.43,14.43,14.37,14.37,1912
19-Mar-26,14.34,14.70,14.34,14.55,14112
18-Mar-26,14.33,14.80,14.33,14.70,163967
17-Mar-26,13.77,14.34,13.77,14.32,5178
16-Mar-26,14.37,14.37,14.00,14.06,4040
13-Mar-26,14.50,14.50,14.37,14.37,3519
12-Mar-26,14.34,14.68,14.30,14.68,8764
11-Mar-26,14.66,14.70,14.44,14.44,70413
10-Mar-26,14.65,14.70,14.47,14.70,97393
09-Mar-26,14.15,14.70,13.65,14.70,165712
06-Mar-26,14.20,14.50,14.07,14.20,7983
05-Mar-26,13.83,14.51,13.80,14.48,8915
04-Mar-26,14.00,14.50,13.51,14.16,16944
03-Mar-26,14.62,14.62,13.83,14.17,10603
02-Mar-26,14.51,14.51,14.45,14.47,1202
27-Feb-26,14.34,14.34,13.99,14.00,128035
26-Feb-26,14.11,14.11,13.80,13.81,11257
25-Feb-26,14.20,14.26,14.11,14.11,1466
24-Feb-26,14.26,14.26,13.96,14.25,632
23-Feb-26,14.30,14.49,14.08,14.25,985
20-Feb-26,14.39,14.40,14.29,14.39,4415
19-Feb-26,13.77,14.46,13.77,13.82,3947
18-Feb-26,13.51,14.00,13.50,13.70,4189
13-Feb-26,13.74,13.87,13.69,13.69,8589
12-Feb-26,13.64,13.75,13.37,13.74,6377
11-Feb-26,13.66,13.77,13.32,13.38,1321
10-Feb-26,13.79,13.79,13.30,13.55,3031
09-Feb-26,13.83,13.83,13.23,13.82,1314
06-Feb-26,13.90,13.90,13.20,13.69,21406
05-Feb-26,14.08,14.08,13.50,13.50,8308
04-Feb-26,14.15,14.15,13.54,13.54,2476
03-Feb-26,14.15,14.15,13.51,14.01,7744
02-Feb-26,14.03,14.96,13.90,14.10,384
30-Jan-26,14.00,14.00,13.86,13.89,1833
29-Jan-26,13.71,13.90,13.54,13.90,31759
28-Jan-26,13.89,13.90,13.50,13.52,20390
27-Jan-26,13.80,13.90,13.64,13.89,1386
26-Jan-26,13.51,14.29,13.51,13.80,679
23-Jan-26,13.61,13.90,13.61,13.70,9478
22-Jan-26,13.62,13.76,13.61,13.61,8189
21-Jan-26,13.65,13.66,13.45,13.66,14674
20-Jan-26,13.50,13.83,13.36,13.65,17955
19-Jan-26,13.51,13.69,13.51,13.53,7248
16-Jan-26,13.57,13.69,13.26,13.26,60882
15-Jan-26,13.69,13.74,13.54,13.74,4392
14-Jan-26,13.56,13.90,13.56,13.81,775
13-Jan-26,13.80,13.80,13.59,13.67,9806
12-Jan-26,13.90,13.90,13.60,13.80,13623
09-Jan-26,13.99,13.99,13.88,13.97,1242
08-Jan-26,13.87,13.98,13.87,13.98,683
07-Jan-26,13.95,13.96,13.87,13.87,3078
06-Jan-26,13.40,13.88,13.40,13.88,15216
05-Jan-26,13.99,13.99,13.51,13.65,9588
02-Jan-26,13.68,13.81,13.58,13.58,5807
30-Dec-25,13.51,13.98,13.51,13.68,4307
29-Dec-25,13.98,14.00,13.68,13.68,83788
26-Dec-25,13.50,13.74,13.50,13.67,475
23-Dec-25,13.59,13.98,13.50,13.54,27057
22-Dec-25,13.76,14.00,13.58,13.58,17649
19-Dec-25,13.79,14.10,13.70,13.77,2999
18-Dec-25,13.70,14.28,13.70,13.98,891
17-Dec-25,13.99,13.99,13.82,13.84,180
16-Dec-25,13.89,14.00,13.80,14.00,6474
15-Dec-25,13.77,13.91,13.53,13.89,18809
12-Dec-25,13.81,14.15,13.76,13.81,3447
11-Dec-25,13.80,14.00,13.80,14.00,7815
10-Dec-25,13.60,13.99,13.60,13.80,12947
09-Dec-25,13.89,13.89,13.76,13.76,455
08-Dec-25,13.85,14.00,13.62,13.62,31425
05-Dec-25,13.82,14.42,13.58,14.00,32571
04-Dec-25,14.03,14.03,13.62,13.88,6877
03-Dec-25,13.50,14.07,13.50,13.56,13049
02-Dec-25,13.77,14.03,13.50,13.59,72775
01-Dec-25,14.94,14.97,13.50,13.50,163024
28-Nov-25,14.98,14.99,14.59,14.61,2923
27-Nov-25,14.50,14.59,14.38,14.59,26190
26-Nov-25,14.59,14.60,14.49,14.50,16308
25-Nov-25,14.56,14.60,14.02,14.45,59982

*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