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
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	0,58%	0,17	29,37	29,30	29,10	31,32	123K	394
23/11/2020	-0,14%	-0,04	29,20	29,28	29,00	29,64	108K	173
20/11/2020	-0,71%	-0,21	29,24	29,45	29,10	29,69	66K	102
19/11/2020	-0,03%	-0,01	29,45	29,35	29,35	29,80	25K	84
18/11/2020	0,55%	0,16	29,46	29,35	29,08	29,60	18K	61
17/11/2020	-0,75%	-0,22	29,30	29,06	29,06	29,67	97K	134
16/11/2020	0,72%	0,21	29,52	29,31	29,00	29,80	162K	182
13/11/2020	0,27%	0,08	29,31	29,38	29,20	29,69	39K	74
12/11/2020	-1,78%	-0,53	29,23	29,76	29,21	29,78	28K	83
11/11/2020	-0,13%	-0,04	29,76	29,89	29,42	29,92	36K	70
10/11/2020	1,71%	0,50	29,80	29,49	29,47	29,80	99K	86
09/11/2020	0,86%	0,25	29,30	28,96	28,85	29,44	34K	93
06/11/2020	1,93%	0,55	29,05	28,51	28,51	29,05	44K	104
05/11/2020	-1,28%	-0,37	28,50	28,92	28,13	29,03	80K	142
04/11/2020	2,92%	0,82	28,87	28,06	28,06	29,04	34K	89
03/11/2020	-3,58%	-1,04	28,05	29,83	27,01	29,83	91K	257
30/10/2020	-1,12%	-0,33	29,09	29,31	29,00	29,96	57K	152
29/10/2020	-0,20%	-0,06	29,42	29,33	29,13	29,49	31K	99
28/10/2020	-1,90%	-0,57	29,48	30,00	29,02	30,00	87K	153
27/10/2020	-0,23%	-0,07	30,05	30,15	29,93	30,25	62K	123
26/10/2020	-0,59%	-0,18	30,12	30,28	30,02	30,28	75K	113
23/10/2020	-0,10%	-0,03	30,30	30,33	30,20	30,47	34K	100
22/10/2020	0,10%	0,03	30,33	30,31	30,15	30,43	71K	93
21/10/2020	0,20%	0,06	30,30	30,10	30,10	30,66	83K	134
20/10/2020	0,40%	0,12	30,24	30,13	30,13	30,32	103K	173
19/10/2020	-0,76%	-0,23	30,12	30,35	30,12	31,00	190K	209
16/10/2020	-0,49%	-0,15	30,35	30,50	30,23	30,50	43K	110
15/10/2020	-0,10%	-0,03	30,50	30,48	30,15	30,55	58K	110
14/10/2020	1,73%	0,52	30,53	30,10	30,00	30,54	297K	318
13/10/2020	-0,43%	-0,13	30,01	30,15	30,00	30,25	261K	151
09/10/2020	0,00%	0,00	30,14	30,28	30,03	30,30	78K	112
08/10/2020	-0,36%	-0,11	30,14	30,25	30,11	30,44	37K	118
07/10/2020	-0,07%	-0,02	30,25	30,26	30,13	30,48	74K	108
06/10/2020	-0,56%	-0,17	30,27	30,42	30,10	30,49	76K	413
05/10/2020	-0,20%	-0,06	30,44	30,72	30,10	30,95	35K	113
02/10/2020	0,53%	0,16	30,50	30,35	30,00	30,60	370K	278
01/10/2020	0,97%	0,29	30,34	30,38	30,00	30,39	231K	327
30/09/2020	-0,17%	-0,05	30,05	30,11	29,95	30,35	141K	310
29/09/2020	-0,95%	-0,29	30,10	30,17	29,95	30,24	125K	167
28/09/2020	-0,39%	-0,12	30,39	30,50	30,15	30,50	161K	163
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	-	-	30,49	30,38	30,22	30,50	52K	106

Date,Open,High,Low,Close,Volume
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
23-Nov-20,29.28,29.64,29.00,29.20,107841
20-Nov-20,29.45,29.69,29.10,29.24,66378
19-Nov-20,29.35,29.80,29.35,29.45,25312
18-Nov-20,29.35,29.60,29.08,29.46,18479
17-Nov-20,29.06,29.67,29.06,29.30,96605
16-Nov-20,29.31,29.80,29.00,29.52,161635
13-Nov-20,29.38,29.69,29.20,29.31,39151
12-Nov-20,29.76,29.78,29.21,29.23,28224
11-Nov-20,29.89,29.92,29.42,29.76,36066
10-Nov-20,29.49,29.80,29.47,29.80,99067
09-Nov-20,28.96,29.44,28.85,29.30,33675
06-Nov-20,28.51,29.05,28.51,29.05,43959
05-Nov-20,28.92,29.03,28.13,28.50,80065
04-Nov-20,28.06,29.04,28.06,28.87,34468
03-Nov-20,29.83,29.83,27.01,28.05,91142
30-Oct-20,29.31,29.96,29.00,29.09,57019
29-Oct-20,29.33,29.49,29.13,29.42,30505
28-Oct-20,30.00,30.00,29.02,29.48,87078
27-Oct-20,30.15,30.25,29.93,30.05,61873
26-Oct-20,30.28,30.28,30.02,30.12,75060
23-Oct-20,30.33,30.47,30.20,30.30,34429
22-Oct-20,30.31,30.43,30.15,30.33,70531
21-Oct-20,30.10,30.66,30.10,30.30,83346
20-Oct-20,30.13,30.32,30.13,30.24,102980
19-Oct-20,30.35,31.00,30.12,30.12,190429
16-Oct-20,30.50,30.50,30.23,30.35,43452
15-Oct-20,30.48,30.55,30.15,30.50,58262
14-Oct-20,30.10,30.54,30.00,30.53,297236
13-Oct-20,30.15,30.25,30.00,30.01,261251
09-Oct-20,30.28,30.30,30.03,30.14,77682
08-Oct-20,30.25,30.44,30.11,30.14,37199
07-Oct-20,30.26,30.48,30.13,30.25,74451
06-Oct-20,30.42,30.49,30.10,30.27,76210
05-Oct-20,30.72,30.95,30.10,30.44,35065
02-Oct-20,30.35,30.60,30.00,30.50,369504
01-Oct-20,30.38,30.39,30.00,30.34,231294
30-Sep-20,30.11,30.35,29.95,30.05,140903
29-Sep-20,30.17,30.24,29.95,30.10,125408
28-Sep-20,30.50,30.50,30.15,30.39,161025
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

*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...