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
26/08/2025	0,31%	0,29	92,85	92,72	92,48	93,68	726K	414
25/08/2025	-1,81%	-1,71	92,56	92,00	91,06	92,98	2M	1.196
22/08/2025	-0,01%	-0,01	94,27	94,28	93,95	94,88	632K	424
21/08/2025	0,57%	0,53	94,28	93,95	93,75	94,30	282K	220
20/08/2025	0,05%	0,05	93,75	94,26	93,50	94,26	215K	225
19/08/2025	-0,46%	-0,43	93,70	94,00	93,67	94,35	346K	414
18/08/2025	0,15%	0,14	94,13	93,85	93,85	94,52	423K	725

15/08/2025	0,64%	0,60	93,99	93,89	93,41	93,99	148K	178
14/08/2025	-0,32%	-0,30	93,39	93,98	93,20	94,00	379K	476
13/08/2025	-0,27%	-0,25	93,69	93,89	93,65	93,99	303K	694
12/08/2025	0,04%	0,04	93,94	93,90	92,90	93,95	565K	713
11/08/2025	1,49%	1,38	93,90	93,29	92,79	95,49	670K	747
08/08/2025	0,01%	0,01	92,52	92,80	92,52	93,16	212K	277
07/08/2025	-0,43%	-0,40	92,51	93,62	92,51	93,62	411K	199
06/08/2025	-0,05%	-0,05	92,91	92,96	92,60	93,11	306K	215
05/08/2025	-1,83%	-1,73	92,96	93,11	92,51	93,61	621K	215
04/08/2025	0,01%	0,01	94,69	94,68	94,28	94,74	647K	290
01/08/2025	0,31%	0,29	94,68	94,43	94,42	94,73	599K	485
31/07/2025	1,28%	1,19	94,39	93,28	93,20	94,39	486K	1.438
30/07/2025	0,02%	0,02	93,20	93,20	92,95	93,28	952K	631
29/07/2025	0,09%	0,08	93,18	93,00	93,00	93,30	342K	267
28/07/2025	-0,20%	-0,19	93,10	93,30	93,00	93,30	363K	262
25/07/2025	-0,25%	-0,23	93,29	93,59	93,27	93,59	597K	323
24/07/2025	0,45%	0,42	93,52	93,19	93,01	93,57	345K	206
23/07/2025	-0,11%	-0,10	93,10	92,91	92,89	93,43	219K	228
22/07/2025	0,26%	0,24	93,20	93,44	92,89	93,44	345K	366
21/07/2025	-0,67%	-0,63	92,96	93,21	92,85	93,59	518K	451
18/07/2025	-0,25%	-0,23	93,59	94,09	93,50	94,09	372K	311
17/07/2025	-0,24%	-0,23	93,82	94,05	93,75	94,18	167K	290
16/07/2025	0,19%	0,18	94,05	94,21	93,84	94,29	128K	198
15/07/2025	0,48%	0,45	93,87	93,52	93,44	93,98	309K	268
14/07/2025	0,18%	0,17	93,42	93,49	93,18	93,52	307K	335
11/07/2025	0,70%	0,65	93,25	93,00	92,43	93,49	216K	207
10/07/2025	-0,41%	-0,38	92,60	93,00	91,80	93,01	793K	717
09/07/2025	-0,45%	-0,42	92,98	93,50	91,69	93,50	744K	574
08/07/2025	0,00%	0,00	93,40	93,50	93,10	93,60	352K	350
07/07/2025	0,05%	0,05	93,40	93,69	93,30	93,69	193K	250
04/07/2025	0,26%	0,24	93,35	93,50	93,15	93,54	333K	289
03/07/2025	-1,99%	-1,89	93,11	94,00	93,00	94,54	750K	455
02/07/2025	0,11%	0,10	95,00	95,00	94,68	95,30	706K	463
01/07/2025	0,99%	0,93	94,90	94,25	94,25	94,90	718K	219
27/06/2025	0,03%	0,03	93,97	93,80	93,50	94,10	453K	332
26/06/2025	0,04%	0,04	93,94	94,14	93,01	94,14	645K	1.645
25/06/2025	0,43%	0,40	93,90	92,77	92,77	93,95	300K	159
24/06/2025	0,04%	0,04	93,50	93,45	93,27	93,95	128K	177
23/06/2025	-0,47%	-0,44	93,46	94,50	92,73	94,58	4M	946
20/06/2025	0,59%	0,55	93,90	93,35	93,00	94,44	409K	1.027
18/06/2025	0,41%	0,38	93,35	92,96	92,04	93,39	568K	310
17/06/2025	1,31%	1,20	92,97	91,77	91,21	92,97	747K	271
16/06/2025	0,16%	0,15	91,77	92,10	88,55	92,85	1M	501
13/06/2025	-0,45%	-0,41	91,62	92,66	91,60	92,66	1M	1.040
12/06/2025	-1,02%	-0,95	92,03	92,94	90,95	93,00	1M	2.551
11/06/2025	0,54%	0,50	92,98	93,00	91,85	93,00	811K	2.348
10/06/2025	0,00%	0,00	92,48	92,30	91,79	92,99	575K	318
09/06/2025	-1,37%	-1,28	92,48	93,20	92,02	93,80	769K	333
06/06/2025	0,22%	0,21	93,76	93,55	93,47	93,93	139K	122
05/06/2025	0,68%	0,63	93,55	93,94	92,94	93,94	429K	254
04/06/2025	-2,03%	-1,93	92,92	93,39	92,80	94,50	609K	289
03/06/2025	-0,09%	-0,09	94,85	94,70	93,81	95,10	1M	1.136
02/06/2025	0,00%	0,00	94,94	94,99	94,70	95,00	869K	411
30/05/2025	1,02%	0,96	94,94	93,98	93,80	94,98	357K	204
29/05/2025	0,35%	0,33	93,98	93,97	93,00	93,99	506K	281
28/05/2025	0,27%	0,25	93,65	93,40	93,20	93,88	277K	135
27/05/2025	0,02%	0,02	93,40	92,71	92,71	93,40	255K	163
26/05/2025	0,41%	0,38	93,38	93,20	92,77	93,39	357K	196
23/05/2025	0,14%	0,13	93,00	92,87	92,12	93,18	737K	342
22/05/2025	-0,14%	-0,13	92,87	93,48	92,23	93,48	609K	293
21/05/2025	0,51%	0,47	93,00	93,48	92,08	93,48	469K	261
20/05/2025	-0,51%	-0,47	92,53	93,18	92,45	93,45	1M	561
19/05/2025	0,00%	0,00	93,00	93,15	92,17	93,18	629K	290
16/05/2025	0,14%	0,13	93,00	92,87	92,40	93,18	533K	188
15/05/2025	1,45%	1,33	92,87	91,54	90,81	92,96	1M	408
14/05/2025	0,48%	0,44	91,54	91,39	90,52	91,54	883K	325
13/05/2025	0,16%	0,15	91,10	91,00	90,62	91,35	645K	301
12/05/2025	-0,02%	-0,02	90,95	91,00	90,56	91,34	390K	330
09/05/2025	0,62%	0,56	90,97	90,56	89,35	90,99	896K	355
08/05/2025	0,29%	0,26	90,41	90,34	89,53	90,59	654K	383
07/05/2025	0,26%	0,23	90,15	90,22	89,31	90,50	1M	486
06/05/2025	-1,51%	-1,38	89,92	90,00	89,34	90,20	506K	336
05/05/2025	0,55%	0,50	91,30	91,05	90,31	91,47	2M	480
02/05/2025	0,55%	0,50	90,80	90,52	90,52	91,19	1M	1.594
30/04/2025	-0,55%	-0,50	90,30	91,20	83,51	91,89	2M	1.210
29/04/2025	-0,06%	-0,05	90,80	91,00	90,70	91,19	675K	493
28/04/2025	-0,60%	-0,55	90,85	91,50	90,65	91,57	637K	346
25/04/2025	0,27%	0,25	91,40	91,48	90,12	91,48	601K	286
24/04/2025	0,05%	0,05	91,15	91,10	90,51	91,15	442K	182
23/04/2025	0,43%	0,39	91,10	90,51	90,51	91,26	634K	263
22/04/2025	0,12%	0,11	90,71	90,61	89,53	90,98	925K	903
17/04/2025	0,60%	0,54	90,60	90,06	90,06	90,96	1M	281
16/04/2025	-0,04%	-0,04	90,06	91,02	89,36	91,35	626K	283
15/04/2025	0,47%	0,42	90,10	89,88	89,69	90,60	509K	226
14/04/2025	1,32%	1,17	89,68	88,99	88,52	89,99	492K	230
11/04/2025	0,22%	0,19	88,51	88,32	88,32	88,98	459K	219
10/04/2025	0,48%	0,42	88,32	88,10	87,90	88,68	603K	245
09/04/2025	0,41%	0,36	87,90	87,54	87,54	87,98	799K	877
08/04/2025	0,10%	0,09	87,54	87,46	87,40	88,05	665K	351
07/04/2025	-0,62%	-0,55	87,45	87,88	86,04	88,00	1M	922
04/04/2025	-1,42%	-1,27	88,00	89,87	87,36	89,87	1M	467
03/04/2025	-2,44%	-2,23	89,27	90,20	88,52	90,72	955K	529
02/04/2025	-0,38%	-0,35	91,50	91,87	91,50	91,94	448K	245
01/04/2025	0,96%	0,87	91,85	90,52	90,52	92,08	832K	450
31/03/2025	1,27%	1,14	90,98	89,87	89,84	90,98	730K	320
28/03/2025	0,46%	0,41	89,84	89,50	88,05	89,84	1M	657
27/03/2025	0,77%	0,68	89,43	89,88	88,67	89,89	458K	272
26/03/2025	0,85%	0,75	88,75	88,00	88,00	89,89	742K	1.118
25/03/2025	0,92%	0,80	88,00	87,85	87,00	88,39	946K	825
24/03/2025	1,63%	1,40	87,20	86,37	86,36	87,96	1M	807
21/03/2025	0,56%	0,48	85,80	85,33	85,33	86,12	688K	391
20/03/2025	0,39%	0,33	85,32	85,00	85,00	85,33	877K	616
19/03/2025	0,34%	0,29	84,99	84,70	84,05	85,00	727K	1.330
18/03/2025	0,04%	0,03	84,70	84,67	84,35	84,90	1M	1.401
17/03/2025	-0,02%	-0,02	84,67	84,77	84,35	85,00	1M	1.734
14/03/2025	0,24%	0,20	84,69	84,70	84,32	84,70	454K	439
13/03/2025	0,11%	0,09	84,49	84,76	84,03	84,76	736K	1.109
12/03/2025	-0,42%	-0,36	84,40	84,76	84,12	84,76	509K	601
11/03/2025	0,88%	0,74	84,76	84,37	83,49	84,76	495K	339
10/03/2025	-0,26%	-0,22	84,02	84,71	83,86	84,71	549K	452
07/03/2025	-1,35%	-1,15	84,24	84,46	83,02	84,77	1M	583
06/03/2025	1,08%	0,91	85,39	84,49	84,49	85,39	576K	383
05/03/2025	1,02%	0,85	84,48	83,64	83,64	84,48	549K	235
28/02/2025	0,19%	0,16	83,63	83,44	83,20	83,63	408K	326
27/02/2025	0,02%	0,02	83,47	83,57	82,25	83,57	826K	891
26/02/2025	-0,17%	-0,14	83,45	83,59	82,80	83,67	936K	568
25/02/2025	0,59%	0,49	83,59	82,94	82,94	83,66	836K	1.119
24/02/2025	0,75%	0,62	83,10	82,65	82,65	83,28	654K	376
21/02/2025	0,22%	0,18	82,48	82,40	82,07	82,50	688K	392
20/02/2025	-0,31%	-0,26	82,30	82,60	81,83	82,60	869K	459
19/02/2025	0,19%	0,16	82,56	82,65	82,15	82,65	736K	335
18/02/2025	-0,05%	-0,04	82,40	82,42	81,79	82,49	917K	348
17/02/2025	1,00%	0,82	82,44	81,50	81,44	82,46	2M	1.238
14/02/2025	-0,16%	-0,13	81,62	81,75	81,13	81,75	1M	1.925
13/02/2025	-0,12%	-0,10	81,75	81,85	81,20	82,67	897K	2.076
12/02/2025	-0,06%	-0,05	81,85	81,89	81,44	82,49	1M	644
11/02/2025	-	-	81,90	81,74	81,11	82,09	1M	3.131

Date,Open,High,Low,Close,Volume
26-Aug-25,92.72,93.68,92.48,92.85,725619
25-Aug-25,92.00,92.98,91.06,92.56,1722795
22-Aug-25,94.28,94.88,93.95,94.27,631768
21-Aug-25,93.95,94.30,93.75,94.28,282233
20-Aug-25,94.26,94.26,93.50,93.75,215278
19-Aug-25,94.00,94.35,93.67,93.70,346264
18-Aug-25,93.85,94.52,93.85,94.13,422887
15-Aug-25,93.89,93.99,93.41,93.99,147823
14-Aug-25,93.98,94.00,93.20,93.39,379034
13-Aug-25,93.89,93.99,93.65,93.69,302783
12-Aug-25,93.90,93.95,92.90,93.94,564661
11-Aug-25,93.29,95.49,92.79,93.90,670147
08-Aug-25,92.80,93.16,92.52,92.52,212212
07-Aug-25,93.62,93.62,92.51,92.51,411399
06-Aug-25,92.96,93.11,92.60,92.91,306391
05-Aug-25,93.11,93.61,92.51,92.96,620820
04-Aug-25,94.68,94.74,94.28,94.69,646595
01-Aug-25,94.43,94.73,94.42,94.68,598719
31-Jul-25,93.28,94.39,93.20,94.39,486076
30-Jul-25,93.20,93.28,92.95,93.20,952481
29-Jul-25,93.00,93.30,93.00,93.18,342040
28-Jul-25,93.30,93.30,93.00,93.10,362549
25-Jul-25,93.59,93.59,93.27,93.29,596969
24-Jul-25,93.19,93.57,93.01,93.52,344978
23-Jul-25,92.91,93.43,92.89,93.10,219187
22-Jul-25,93.44,93.44,92.89,93.20,345053
21-Jul-25,93.21,93.59,92.85,92.96,518016
18-Jul-25,94.09,94.09,93.50,93.59,372210
17-Jul-25,94.05,94.18,93.75,93.82,167462
16-Jul-25,94.21,94.29,93.84,94.05,127945
15-Jul-25,93.52,93.98,93.44,93.87,308881
14-Jul-25,93.49,93.52,93.18,93.42,307438
11-Jul-25,93.00,93.49,92.43,93.25,216265
10-Jul-25,93.00,93.01,91.80,92.60,792774
09-Jul-25,93.50,93.50,91.69,92.98,743803
08-Jul-25,93.50,93.60,93.10,93.40,352005
07-Jul-25,93.69,93.69,93.30,93.40,192595
04-Jul-25,93.50,93.54,93.15,93.35,332926
03-Jul-25,94.00,94.54,93.00,93.11,749943
02-Jul-25,95.00,95.30,94.68,95.00,706169
01-Jul-25,94.25,94.90,94.25,94.90,718050
27-Jun-25,93.80,94.10,93.50,93.97,453124
26-Jun-25,94.14,94.14,93.01,93.94,645375
25-Jun-25,92.77,93.95,92.77,93.90,299998
24-Jun-25,93.45,93.95,93.27,93.50,128317
23-Jun-25,94.50,94.58,92.73,93.46,3587947
20-Jun-25,93.35,94.44,93.00,93.90,408743
18-Jun-25,92.96,93.39,92.04,93.35,567818
17-Jun-25,91.77,92.97,91.21,92.97,747257
16-Jun-25,92.10,92.85,88.55,91.77,1065494
13-Jun-25,92.66,92.66,91.60,91.62,1089896
12-Jun-25,92.94,93.00,90.95,92.03,1143493
11-Jun-25,93.00,93.00,91.85,92.98,810813
10-Jun-25,92.30,92.99,91.79,92.48,575373
09-Jun-25,93.20,93.80,92.02,92.48,768510
06-Jun-25,93.55,93.93,93.47,93.76,138789
05-Jun-25,93.94,93.94,92.94,93.55,429163
04-Jun-25,93.39,94.50,92.80,92.92,609398
03-Jun-25,94.70,95.10,93.81,94.85,1257370
02-Jun-25,94.99,95.00,94.70,94.94,868622
30-May-25,93.98,94.98,93.80,94.94,357303
29-May-25,93.97,93.99,93.00,93.98,506418
28-May-25,93.40,93.88,93.20,93.65,276701
27-May-25,92.71,93.40,92.71,93.40,255275
26-May-25,93.20,93.39,92.77,93.38,357431
23-May-25,92.87,93.18,92.12,93.00,737250
22-May-25,93.48,93.48,92.23,92.87,609497
21-May-25,93.48,93.48,92.08,93.00,469404
20-May-25,93.18,93.45,92.45,92.53,1041527
19-May-25,93.15,93.18,92.17,93.00,629087
16-May-25,92.87,93.18,92.40,93.00,533492
15-May-25,91.54,92.96,90.81,92.87,1309505
14-May-25,91.39,91.54,90.52,91.54,882545
13-May-25,91.00,91.35,90.62,91.10,645318
12-May-25,91.00,91.34,90.56,90.95,390117
09-May-25,90.56,90.99,89.35,90.97,896140
08-May-25,90.34,90.59,89.53,90.41,653973
07-May-25,90.22,90.50,89.31,90.15,1492363
06-May-25,90.00,90.20,89.34,89.92,506093
05-May-25,91.05,91.47,90.31,91.30,1901708
02-May-25,90.52,91.19,90.52,90.80,1233868
30-Apr-25,91.20,91.89,83.51,90.30,1636899
29-Apr-25,91.00,91.19,90.70,90.80,674503
28-Apr-25,91.50,91.57,90.65,90.85,637446
25-Apr-25,91.48,91.48,90.12,91.40,600982
24-Apr-25,91.10,91.15,90.51,91.15,442440
23-Apr-25,90.51,91.26,90.51,91.10,634464
22-Apr-25,90.61,90.98,89.53,90.71,925427
17-Apr-25,90.06,90.96,90.06,90.60,1434523
16-Apr-25,91.02,91.35,89.36,90.06,625605
15-Apr-25,89.88,90.60,89.69,90.10,508955
14-Apr-25,88.99,89.99,88.52,89.68,491556
11-Apr-25,88.32,88.98,88.32,88.51,458770
10-Apr-25,88.10,88.68,87.90,88.32,603256
09-Apr-25,87.54,87.98,87.54,87.90,798802
08-Apr-25,87.46,88.05,87.40,87.54,665383
07-Apr-25,87.88,88.00,86.04,87.45,1180561
04-Apr-25,89.87,89.87,87.36,88.00,1354654
03-Apr-25,90.20,90.72,88.52,89.27,954797
02-Apr-25,91.87,91.94,91.50,91.50,448478
01-Apr-25,90.52,92.08,90.52,91.85,831564
31-Mar-25,89.87,90.98,89.84,90.98,730403
28-Mar-25,89.50,89.84,88.05,89.84,1127016
27-Mar-25,89.88,89.89,88.67,89.43,457798
26-Mar-25,88.00,89.89,88.00,88.75,742457
25-Mar-25,87.85,88.39,87.00,88.00,945917
24-Mar-25,86.37,87.96,86.36,87.20,1077287
21-Mar-25,85.33,86.12,85.33,85.80,687744
20-Mar-25,85.00,85.33,85.00,85.32,876913
19-Mar-25,84.70,85.00,84.05,84.99,727129
18-Mar-25,84.67,84.90,84.35,84.70,1355231
17-Mar-25,84.77,85.00,84.35,84.67,1145950
14-Mar-25,84.70,84.70,84.32,84.69,453811
13-Mar-25,84.76,84.76,84.03,84.49,735759
12-Mar-25,84.76,84.76,84.12,84.40,509129
11-Mar-25,84.37,84.76,83.49,84.76,494683
10-Mar-25,84.71,84.71,83.86,84.02,548613
07-Mar-25,84.46,84.77,83.02,84.24,1242294
06-Mar-25,84.49,85.39,84.49,85.39,575804
05-Mar-25,83.64,84.48,83.64,84.48,548664
28-Feb-25,83.44,83.63,83.20,83.63,407522
27-Feb-25,83.57,83.57,82.25,83.47,826229
26-Feb-25,83.59,83.67,82.80,83.45,936114
25-Feb-25,82.94,83.66,82.94,83.59,835902
24-Feb-25,82.65,83.28,82.65,83.10,653809
21-Feb-25,82.40,82.50,82.07,82.48,688046
20-Feb-25,82.60,82.60,81.83,82.30,869232
19-Feb-25,82.65,82.65,82.15,82.56,735795
18-Feb-25,82.42,82.49,81.79,82.40,916909
17-Feb-25,81.50,82.46,81.44,82.44,1911095
14-Feb-25,81.75,81.75,81.13,81.62,1404692
13-Feb-25,81.85,82.67,81.20,81.75,897077
12-Feb-25,81.89,82.49,81.44,81.85,1261579
11-Feb-25,81.74,82.09,81.11,81.90,1064582

*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