Cotação atual, histórico e gráfico do papel: EGAF11

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 EGAF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	-0,32%	-0,30	93,40	93,70	93,27	93,99	611K	2.035
19/04/2024	0,11%	0,10	93,70	93,60	93,35	93,70	261K	245
18/04/2024	-0,13%	-0,12	93,60	93,73	93,23	93,95	678K	484
17/04/2024	0,02%	0,02	93,72	93,93	93,64	93,93	312K	218
16/04/2024	-0,32%	-0,30	93,70	94,00	93,70	94,00	502K	398
15/04/2024	0,03%	0,03	94,00	93,97	93,85	94,10	615K	405
12/04/2024	-0,29%	-0,27	93,97	94,00	93,81	94,23	469K	262
11/04/2024	0,27%	0,25	94,24	94,19	93,75	94,28	398K	457
10/04/2024	0,20%	0,19	93,99	93,99	93,65	94,28	583K	872
09/04/2024	0,10%	0,09	93,80	93,43	93,36	94,20	620K	854
08/04/2024	-0,04%	-0,04	93,71	93,65	93,14	93,75	968K	443

05/04/2024	0,61%	0,57	93,75	93,37	93,33	93,90	571K	1.050
04/04/2024	-0,34%	-0,32	93,18	93,50	93,15	93,97	445K	521
03/04/2024	-0,96%	-0,91	93,50	93,70	93,34	93,90	993K	454
02/04/2024	0,18%	0,17	94,41	94,22	93,64	94,48	446K	448
01/04/2024	-0,06%	-0,06	94,24	94,51	93,16	94,59	776K	497
28/03/2024	0,29%	0,27	94,30	94,07	93,99	94,30	588K	521
27/03/2024	0,43%	0,40	94,03	93,82	93,63	94,07	862K	1.524
26/03/2024	-0,34%	-0,32	93,63	94,10	93,08	94,10	1M	809
25/03/2024	-0,04%	-0,04	93,95	93,36	93,13	94,00	934K	1.139
22/03/2024	0,20%	0,19	93,99	93,95	93,07	94,00	995K	642
21/03/2024	-0,18%	-0,17	93,80	94,00	93,70	94,00	478K	391
20/03/2024	0,28%	0,26	93,97	93,99	93,70	94,25	622K	199
19/03/2024	-0,33%	-0,31	93,71	94,00	93,63	94,35	810K	808
18/03/2024	-0,03%	-0,03	94,02	94,05	94,00	94,69	443K	351
15/03/2024	0,25%	0,23	94,05	93,83	93,71	94,61	679K	1.483
14/03/2024	0,02%	0,02	93,82	93,80	93,63	93,99	611K	906
13/03/2024	-0,23%	-0,22	93,80	94,05	93,80	94,24	753K	681
12/03/2024	-0,01%	-0,01	94,02	94,10	93,86	94,68	824K	498
11/03/2024	-0,75%	-0,71	94,03	94,03	94,02	94,74	538K	1.369
08/03/2024	0,26%	0,25	94,74	94,70	94,10	95,52	805K	397
07/03/2024	0,01%	0,01	94,49	94,68	94,30	94,74	426K	593
06/03/2024	-0,35%	-0,33	94,48	94,81	94,25	94,81	569K	1.603
05/03/2024	-1,05%	-1,01	94,81	94,05	93,86	94,97	800K	803
04/03/2024	-0,75%	-0,72	95,82	96,63	95,82	96,70	1M	2.039
01/03/2024	0,75%	0,72	96,54	95,83	95,83	96,80	1M	2.111
29/02/2024	1,82%	1,71	95,82	94,30	94,30	95,84	1M	1.666
28/02/2024	-0,04%	-0,04	94,11	94,15	94,05	94,75	702K	671
27/02/2024	-0,69%	-0,65	94,15	94,80	93,93	95,00	2M	2.206
26/02/2024	-0,52%	-0,50	94,80	95,30	94,76	95,31	1M	1.887
23/02/2024	0,14%	0,13	95,30	95,59	95,00	95,60	692K	1.686
22/02/2024	-0,72%	-0,69	95,17	95,70	95,15	96,05	1M	1.499
21/02/2024	0,06%	0,06	95,86	96,20	95,71	96,34	887K	2.125
20/02/2024	0,01%	0,01	95,80	95,82	95,70	96,45	1M	2.661
19/02/2024	-0,03%	-0,03	95,79	95,70	95,50	95,82	1M	3.462
16/02/2024	0,13%	0,12	95,82	95,71	95,70	95,93	551K	542
15/02/2024	0,10%	0,10	95,70	95,50	95,30	95,99	795K	612
14/02/2024	-0,15%	-0,14	95,60	95,74	95,50	96,01	473K	388
09/02/2024	0,18%	0,17	95,74	95,94	95,50	95,95	517K	802
08/02/2024	0,13%	0,12	95,57	95,70	95,45	96,00	740K	455
07/02/2024	0,51%	0,48	95,45	94,97	94,97	95,70	1M	1.556
06/02/2024	-0,78%	-0,75	94,97	95,65	94,75	95,65	734K	1.850
05/02/2024	-1,06%	-1,03	95,72	95,00	94,89	95,91	2M	4.838
02/02/2024	0,12%	0,12	96,75	96,62	96,11	96,79	1M	408
01/02/2024	0,17%	0,16	96,63	96,47	96,06	96,86	707K	2.592
31/01/2024	0,47%	0,45	96,47	96,03	95,68	96,50	1M	617
30/01/2024	0,01%	0,01	96,02	96,05	96,00	96,43	840K	495
29/01/2024	0,44%	0,42	96,01	95,60	95,50	96,30	2M	515
26/01/2024	-0,22%	-0,21	95,59	95,79	94,55	95,79	2M	1.210
25/01/2024	-0,25%	-0,24	95,80	96,04	95,63	96,29	1M	731
24/01/2024	-1,19%	-1,16	96,04	97,20	96,02	97,49	1M	763
23/01/2024	0,21%	0,20	97,20	97,01	95,87	97,32	2M	1.730
22/01/2024	-0,70%	-0,68	97,00	97,68	97,00	97,96	1M	703
19/01/2024	-0,02%	-0,02	97,68	97,70	96,75	98,37	1M	1.118
18/01/2024	-0,34%	-0,33	97,70	98,47	97,62	98,47	973K	539
17/01/2024	0,15%	0,15	98,03	97,88	97,67	98,30	853K	1.966
16/01/2024	-0,04%	-0,04	97,88	98,00	97,65	98,20	425K	375
15/01/2024	-0,08%	-0,08	97,92	98,00	97,65	98,00	694K	972
12/01/2024	0,20%	0,20	98,00	98,00	97,80	98,09	381K	503
11/01/2024	-0,10%	-0,10	97,80	97,90	97,50	98,20	892K	844
10/01/2024	0,25%	0,24	97,90	97,65	97,51	98,27	825K	770
09/01/2024	-1,50%	-1,49	97,66	97,86	96,58	98,10	2M	1.609
08/01/2024	0,00%	0,00	99,15	99,13	99,13	99,36	812K	1.305
05/01/2024	-0,14%	-0,14	99,15	99,36	99,02	99,36	618K	868
04/01/2024	0,03%	0,03	99,29	99,27	99,15	99,35	668K	712
03/01/2024	0,01%	0,01	99,26	99,28	98,94	99,49	1M	1.258
02/01/2024	0,01%	0,01	99,25	99,24	98,94	99,50	1M	1.166
28/12/2023	0,69%	0,68	99,24	98,61	98,56	99,24	3M	890
27/12/2023	0,57%	0,56	98,56	98,50	98,02	98,70	973K	665
26/12/2023	-0,71%	-0,70	98,00	98,26	97,80	98,74	1M	1.079
22/12/2023	0,71%	0,70	98,70	98,00	98,00	98,74	778K	1.165
21/12/2023	0,26%	0,25	98,00	97,75	97,75	98,34	1M	1.012
20/12/2023	-0,51%	-0,50	97,75	98,00	97,63	98,46	2M	2.273
19/12/2023	-0,50%	-0,49	98,25	98,49	97,85	98,49	1M	993
18/12/2023	0,64%	0,63	98,74	98,11	97,65	98,74	2M	3.627
15/12/2023	0,11%	0,11	98,11	98,00	97,60	98,57	2M	725
14/12/2023	-0,19%	-0,19	98,00	98,38	97,89	98,70	755K	461
13/12/2023	0,19%	0,19	98,19	98,49	97,95	98,80	360K	437
12/12/2023	-0,61%	-0,60	98,00	98,60	98,00	98,92	572K	444
11/12/2023	-0,18%	-0,18	98,60	98,78	98,50	99,00	325K	416
08/12/2023	-0,42%	-0,42	98,78	98,01	98,00	99,12	1M	470
07/12/2023	0,07%	0,07	99,20	99,50	99,05	99,87	762K	866
06/12/2023	-0,11%	-0,11	99,13	98,81	98,81	99,38	1M	861
05/12/2023	0,37%	0,37	99,24	98,90	98,70	99,25	835K	637
04/12/2023	-0,02%	-0,02	98,87	98,90	98,70	98,90	766K	515
01/12/2023	-0,18%	-0,18	98,89	99,20	98,86	99,20	942K	409
30/11/2023	0,21%	0,21	99,07	98,93	98,85	99,15	1M	393
29/11/2023	0,17%	0,17	98,86	98,91	98,20	99,00	2M	2.323
28/11/2023	0,21%	0,21	98,69	98,48	98,40	98,82	679K	529
27/11/2023	-0,12%	-0,12	98,48	98,71	98,21	98,80	632K	470
24/11/2023	0,01%	0,01	98,60	98,80	98,60	98,90	519K	407
23/11/2023	0,23%	0,23	98,59	98,37	98,37	98,84	1M	448
22/11/2023	0,01%	0,01	98,36	98,76	98,35	98,80	929K	351
21/11/2023	0,14%	0,14	98,35	98,29	98,00	98,73	624K	330
20/11/2023	0,09%	0,09	98,21	98,15	98,12	98,75	1M	1.551
17/11/2023	-0,09%	-0,09	98,12	98,15	98,00	98,15	598K	688
16/11/2023	-0,04%	-0,04	98,21	98,25	98,05	98,25	772K	831
14/11/2023	0,06%	0,06	98,25	98,20	98,00	98,29	755K	474
13/11/2023	-0,02%	-0,02	98,19	98,50	98,10	98,60	884K	390
10/11/2023	0,13%	0,13	98,21	98,38	98,01	98,39	2M	990
09/11/2023	-1,46%	-1,45	98,08	98,20	97,50	98,20	776K	454
08/11/2023	0,38%	0,38	99,53	99,16	99,06	99,53	2M	3.699
07/11/2023	-0,10%	-0,10	99,15	99,30	99,15	99,69	518K	597
06/11/2023	0,08%	0,08	99,25	99,70	99,11	99,70	949K	1.600
03/11/2023	-0,08%	-0,08	99,17	99,49	99,12	99,49	532K	532
01/11/2023	0,20%	0,20	99,25	99,11	99,11	99,65	1M	823
31/10/2023	-0,18%	-0,18	99,05	99,40	98,77	99,70	2M	429
30/10/2023	0,07%	0,07	99,23	99,16	98,99	99,28	431K	1.090
27/10/2023	-0,19%	-0,19	99,16	99,34	98,98	99,35	415K	289
26/10/2023	0,32%	0,32	99,35	99,04	98,80	99,35	340K	202
25/10/2023	-0,02%	-0,02	99,03	98,85	98,85	99,50	586K	213
24/10/2023	0,10%	0,10	99,05	98,95	98,63	99,10	882K	399
23/10/2023	-0,14%	-0,14	98,95	99,17	98,86	99,17	435K	300
20/10/2023	0,29%	0,29	99,09	98,81	98,81	99,17	320K	154
19/10/2023	0,00%	0,00	98,80	98,80	98,79	98,87	611K	281
18/10/2023	0,00%	0,00	98,80	98,80	98,79	99,00	512K	297
17/10/2023	-0,19%	-0,19	98,80	98,99	98,79	99,00	586K	342
16/10/2023	0,00%	0,00	98,99	99,05	98,80	99,34	1M	598
13/10/2023	0,00%	0,00	98,99	99,00	98,82	99,20	413K	237
11/10/2023	0,00%	0,00	98,99	98,80	98,80	99,30	281K	259
10/10/2023	-0,55%	-0,55	98,99	99,48	98,81	99,48	1M	349
09/10/2023	-1,20%	-1,21	99,54	99,46	98,59	100,45	744K	406
06/10/2023	-0,62%	-0,63	100,75	101,85	100,75	101,85	1M	393
05/10/2023	-	-	101,38	101,89	100,80	101,89	700K	279

Date,Open,High,Low,Close,Volume
22-Apr-24,93.70,93.99,93.27,93.40,610657
19-Apr-24,93.60,93.70,93.35,93.70,260890
18-Apr-24,93.73,93.95,93.23,93.60,678015
17-Apr-24,93.93,93.93,93.64,93.72,311946
16-Apr-24,94.00,94.00,93.70,93.70,501522
15-Apr-24,93.97,94.10,93.85,94.00,615150
12-Apr-24,94.00,94.23,93.81,93.97,469351
11-Apr-24,94.19,94.28,93.75,94.24,398348
10-Apr-24,93.99,94.28,93.65,93.99,582836
09-Apr-24,93.43,94.20,93.36,93.80,619821
08-Apr-24,93.65,93.75,93.14,93.71,967788
05-Apr-24,93.37,93.90,93.33,93.75,570827
04-Apr-24,93.50,93.97,93.15,93.18,445029
03-Apr-24,93.70,93.90,93.34,93.50,992667
02-Apr-24,94.22,94.48,93.64,94.41,445594
01-Apr-24,94.51,94.59,93.16,94.24,776440
28-Mar-24,94.07,94.30,93.99,94.30,587772
27-Mar-24,93.82,94.07,93.63,94.03,862030
26-Mar-24,94.10,94.10,93.08,93.63,1121720
25-Mar-24,93.36,94.00,93.13,93.95,934193
22-Mar-24,93.95,94.00,93.07,93.99,995046
21-Mar-24,94.00,94.00,93.70,93.80,477569
20-Mar-24,93.99,94.25,93.70,93.97,622059
19-Mar-24,94.00,94.35,93.63,93.71,810199
18-Mar-24,94.05,94.69,94.00,94.02,443068
15-Mar-24,93.83,94.61,93.71,94.05,679101
14-Mar-24,93.80,93.99,93.63,93.82,610773
13-Mar-24,94.05,94.24,93.80,93.80,752562
12-Mar-24,94.10,94.68,93.86,94.02,823739
11-Mar-24,94.03,94.74,94.02,94.03,538157
08-Mar-24,94.70,95.52,94.10,94.74,805222
07-Mar-24,94.68,94.74,94.30,94.49,426094
06-Mar-24,94.81,94.81,94.25,94.48,569273
05-Mar-24,94.05,94.97,93.86,94.81,800157
04-Mar-24,96.63,96.70,95.82,95.82,1063858
01-Mar-24,95.83,96.80,95.83,96.54,1164920
29-Feb-24,94.30,95.84,94.30,95.82,1136669
28-Feb-24,94.15,94.75,94.05,94.11,701575
27-Feb-24,94.80,95.00,93.93,94.15,1514580
26-Feb-24,95.30,95.31,94.76,94.80,1123400
23-Feb-24,95.59,95.60,95.00,95.30,692434
22-Feb-24,95.70,96.05,95.15,95.17,1269505
21-Feb-24,96.20,96.34,95.71,95.86,887126
20-Feb-24,95.82,96.45,95.70,95.80,1322190
19-Feb-24,95.70,95.82,95.50,95.79,1096766
16-Feb-24,95.71,95.93,95.70,95.82,550686
15-Feb-24,95.50,95.99,95.30,95.70,795327
14-Feb-24,95.74,96.01,95.50,95.60,473085
09-Feb-24,95.94,95.95,95.50,95.74,517059
08-Feb-24,95.70,96.00,95.45,95.57,739577
07-Feb-24,94.97,95.70,94.97,95.45,1256682
06-Feb-24,95.65,95.65,94.75,94.97,733682
05-Feb-24,95.00,95.91,94.89,95.72,1972035
02-Feb-24,96.62,96.79,96.11,96.75,1103395
01-Feb-24,96.47,96.86,96.06,96.63,706830
31-Jan-24,96.03,96.50,95.68,96.47,1446063
30-Jan-24,96.05,96.43,96.00,96.02,840362
29-Jan-24,95.60,96.30,95.50,96.01,1522387
26-Jan-24,95.79,95.79,94.55,95.59,2106602
25-Jan-24,96.04,96.29,95.63,95.80,1386425
24-Jan-24,97.20,97.49,96.02,96.04,1448819
23-Jan-24,97.01,97.32,95.87,97.20,2008306
22-Jan-24,97.68,97.96,97.00,97.00,1432658
19-Jan-24,97.70,98.37,96.75,97.68,1337738
18-Jan-24,98.47,98.47,97.62,97.70,973049
17-Jan-24,97.88,98.30,97.67,98.03,852655
16-Jan-24,98.00,98.20,97.65,97.88,425468
15-Jan-24,98.00,98.00,97.65,97.92,693636
12-Jan-24,98.00,98.09,97.80,98.00,381245
11-Jan-24,97.90,98.20,97.50,97.80,892295
10-Jan-24,97.65,98.27,97.51,97.90,825023
09-Jan-24,97.86,98.10,96.58,97.66,1972838
08-Jan-24,99.13,99.36,99.13,99.15,811566
05-Jan-24,99.36,99.36,99.02,99.15,617617
04-Jan-24,99.27,99.35,99.15,99.29,668124
03-Jan-24,99.28,99.49,98.94,99.26,1271087
02-Jan-24,99.24,99.50,98.94,99.25,1354661
28-Dec-23,98.61,99.24,98.56,99.24,2552992
27-Dec-23,98.50,98.70,98.02,98.56,972695
26-Dec-23,98.26,98.74,97.80,98.00,1353124
22-Dec-23,98.00,98.74,98.00,98.70,777914
21-Dec-23,97.75,98.34,97.75,98.00,1310787
20-Dec-23,98.00,98.46,97.63,97.75,1993910
19-Dec-23,98.49,98.49,97.85,98.25,1244990
18-Dec-23,98.11,98.74,97.65,98.74,1859035
15-Dec-23,98.00,98.57,97.60,98.11,1775444
14-Dec-23,98.38,98.70,97.89,98.00,754957
13-Dec-23,98.49,98.80,97.95,98.19,360415
12-Dec-23,98.60,98.92,98.00,98.00,572467
11-Dec-23,98.78,99.00,98.50,98.60,325225
08-Dec-23,98.01,99.12,98.00,98.78,1070497
07-Dec-23,99.50,99.87,99.05,99.20,761879
06-Dec-23,98.81,99.38,98.81,99.13,1135830
05-Dec-23,98.90,99.25,98.70,99.24,835421
04-Dec-23,98.90,98.90,98.70,98.87,765676
01-Dec-23,99.20,99.20,98.86,98.89,941921
30-Nov-23,98.93,99.15,98.85,99.07,1122669
29-Nov-23,98.91,99.00,98.20,98.86,1603263
28-Nov-23,98.48,98.82,98.40,98.69,679139
27-Nov-23,98.71,98.80,98.21,98.48,632450
24-Nov-23,98.80,98.90,98.60,98.60,519265
23-Nov-23,98.37,98.84,98.37,98.59,1016934
22-Nov-23,98.76,98.80,98.35,98.36,929338
21-Nov-23,98.29,98.73,98.00,98.35,623710
20-Nov-23,98.15,98.75,98.12,98.21,1074213
17-Nov-23,98.15,98.15,98.00,98.12,597853
16-Nov-23,98.25,98.25,98.05,98.21,772033
14-Nov-23,98.20,98.29,98.00,98.25,755098
13-Nov-23,98.50,98.60,98.10,98.19,883623
10-Nov-23,98.38,98.39,98.01,98.21,2289716
09-Nov-23,98.20,98.20,97.50,98.08,776070
08-Nov-23,99.16,99.53,99.06,99.53,1684329
07-Nov-23,99.30,99.69,99.15,99.15,518045
06-Nov-23,99.70,99.70,99.11,99.25,949048
03-Nov-23,99.49,99.49,99.12,99.17,531763
01-Nov-23,99.11,99.65,99.11,99.25,1130962
31-Oct-23,99.40,99.70,98.77,99.05,1672744
30-Oct-23,99.16,99.28,98.99,99.23,431165
27-Oct-23,99.34,99.35,98.98,99.16,414596
26-Oct-23,99.04,99.35,98.80,99.35,340330
25-Oct-23,98.85,99.50,98.85,99.03,585812
24-Oct-23,98.95,99.10,98.63,99.05,882092
23-Oct-23,99.17,99.17,98.86,98.95,434706
20-Oct-23,98.81,99.17,98.81,99.09,320002
19-Oct-23,98.80,98.87,98.79,98.80,610834
18-Oct-23,98.80,99.00,98.79,98.80,512326
17-Oct-23,98.99,99.00,98.79,98.80,586156
16-Oct-23,99.05,99.34,98.80,98.99,1171456
13-Oct-23,99.00,99.20,98.82,98.99,412561
11-Oct-23,98.80,99.30,98.80,98.99,280890
10-Oct-23,99.48,99.48,98.81,98.99,1153213
09-Oct-23,99.46,100.45,98.59,99.54,744288
06-Oct-23,101.85,101.85,100.75,100.75,1188023
05-Oct-23,101.89,101.89,100.80,101.38,699938

*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: EGAF11