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
19/08/2022	0,20%	0,20	101,10	101,10	101,10	101,40	106K	31
18/08/2022	0,25%	0,25	100,90	100,50	100,50	100,91	86K	21
17/08/2022	0,45%	0,45	100,65	100,59	100,30	100,70	23K	15
16/08/2022	0,20%	0,20	100,20	100,19	99,85	100,49	95K	44
15/08/2022	-0,99%	-1,00	100,00	100,50	99,80	100,60	108K	61
12/08/2022	1,01%	1,01	101,00	99,95	99,95	101,00	119K	36
11/08/2022	0,09%	0,09	99,99	99,91	99,82	99,99	68K	37
10/08/2022	-0,07%	-0,07	99,90	99,96	99,80	100,05	89K	30
09/08/2022	-0,33%	-0,33	99,97	100,39	99,91	100,40	85K	33
08/08/2022	0,08%	0,08	100,30	99,15	99,15	100,35	16K	15
05/08/2022	0,72%	0,72	100,22	99,49	99,11	100,22	150K	80

04/08/2022	0,30%	0,30	99,50	99,50	99,40	99,50	66K	35
03/08/2022	-0,40%	-0,40	99,20	99,60	99,20	99,70	202K	61
02/08/2022	-0,38%	-0,38	99,60	99,94	99,35	99,94	287K	75
01/08/2022	-0,32%	-0,32	99,98	99,72	99,47	100,00	396K	80
29/07/2022	0,45%	0,45	100,30	99,80	99,71	100,30	269K	57
28/07/2022	0,10%	0,10	99,85	99,78	99,48	99,90	284K	80
27/07/2022	0,24%	0,24	99,75	99,77	99,70	99,89	211K	47
26/07/2022	-0,16%	-0,16	99,51	99,70	99,51	99,79	95K	48
25/07/2022	-0,12%	-0,12	99,67	99,79	99,67	99,79	297K	65
22/07/2022	0,01%	0,01	99,79	99,78	99,65	99,79	89K	47
21/07/2022	0,38%	0,38	99,78	99,43	99,40	100,20	183K	47
20/07/2022	-0,59%	-0,59	99,40	99,95	99,35	99,99	231K	64
19/07/2022	-0,31%	-0,31	99,99	99,51	99,51	100,28	63K	61
18/07/2022	0,81%	0,81	100,30	100,30	100,11	100,79	121K	194
15/07/2022	0,00%	0,00	99,49	99,99	99,21	101,00	94K	102
14/07/2022	0,49%	0,49	99,49	99,00	99,00	100,00	53K	72
13/07/2022	0,20%	0,20	99,00	99,38	98,62	99,38	220K	136
12/07/2022	0,97%	0,95	98,80	98,50	98,50	99,48	120K	72
11/07/2022	0,04%	0,04	97,85	97,80	97,65	99,52	745K	99
08/07/2022	-4,58%	-4,70	97,81	98,05	97,24	100,00	228K	138
07/07/2022	0,01%	0,01	102,51	102,50	102,20	104,50	65K	39
06/07/2022	0,59%	0,60	102,50	102,00	102,00	105,00	501K	60
05/07/2022	0,20%	0,20	101,90	102,17	101,70	102,19	116K	45
04/07/2022	0,11%	0,11	101,70	101,80	101,35	102,00	687K	51
01/07/2022	0,48%	0,49	101,59	101,70	101,03	101,70	39K	18
30/06/2022	-0,39%	-0,40	101,10	101,50	101,10	101,70	171K	32
29/06/2022	-0,44%	-0,45	101,50	101,92	100,96	101,92	32K	12
28/06/2022	0,94%	0,95	101,95	101,00	101,00	102,00	34K	9
27/06/2022	-1,46%	-1,50	101,00	101,95	100,61	101,95	60K	16
24/06/2022	1,50%	1,51	102,50	100,15	100,01	102,50	675K	41
23/06/2022	0,80%	0,80	100,99	101,29	100,05	101,29	9K	17
22/06/2022	-0,79%	-0,80	100,19	100,03	99,99	101,29	59K	37
21/06/2022	-0,24%	-0,24	100,99	101,23	99,47	101,23	68K	47
20/06/2022	0,24%	0,24	101,23	100,01	98,05	101,25	210K	75
17/06/2022	0,00%	0,00	100,99	100,99	99,99	100,99	35K	24
15/06/2022	1,09%	1,09	100,99	100,49	99,80	100,99	46K	21
14/06/2022	0,20%	0,20	99,90	99,70	99,54	101,38	81K	40
13/06/2022	0,00%	0,00	99,70	99,70	99,16	99,70	40K	26
10/06/2022	0,71%	0,70	99,70	99,10	99,10	99,70	29K	11
09/06/2022	-1,08%	-1,08	99,00	100,06	98,93	100,07	4K	8
08/06/2022	1,40%	1,38	100,08	98,70	98,70	101,33	16K	13
07/06/2022	0,10%	0,10	98,70	98,80	98,60	101,33	5K	19
06/06/2022	0,10%	0,10	98,60	99,50	98,50	101,48	125K	46
03/06/2022	0,00%	0,00	98,50	98,48	98,48	98,80	277K	44
02/06/2022	0,11%	0,11	98,50	98,35	98,35	98,50	159K	42
01/06/2022	-0,11%	-0,11	98,39	98,50	98,39	98,50	314K	71
31/05/2022	-0,10%	-0,10	98,50	98,60	98,39	98,60	85K	31
30/05/2022	0,10%	0,10	98,60	98,80	98,34	98,80	107K	43
27/05/2022	-0,48%	-0,48	98,50	98,99	98,50	98,99	129K	25
26/05/2022	0,08%	0,08	98,98	98,90	98,50	99,00	151K	20
25/05/2022	0,14%	0,14	98,90	98,76	97,85	99,00	171K	16
24/05/2022	-0,69%	-0,69	98,76	99,40	98,76	99,40	206K	15
23/05/2022	-0,05%	-0,05	99,45	99,34	97,76	99,50	124K	78
20/05/2022	0,00%	0,00	99,50	99,49	99,33	99,50	29K	13
19/05/2022	0,20%	0,20	99,50	99,30	98,89	99,50	15K	9
18/05/2022	-0,15%	-0,15	99,30	99,45	98,98	99,45	55K	27
17/05/2022	-0,05%	-0,05	99,45	99,50	99,45	99,50	11K	9
16/05/2022	0,62%	0,61	99,50	99,50	99,09	99,50	45K	14
13/05/2022	0,41%	0,40	98,89	98,51	98,51	99,39	6K	19
12/05/2022	0,01%	0,01	98,49	98,48	98,48	98,49	18K	12
11/05/2022	-1,01%	-1,00	98,48	99,48	98,47	99,48	37K	25
10/05/2022	0,08%	0,08	99,48	99,40	98,42	99,50	215K	29
09/05/2022	0,00%	0,00	99,40	99,40	98,50	99,97	68K	21
06/05/2022	-0,38%	-0,38	99,40	99,97	98,75	99,97	19K	39
05/05/2022	-0,22%	-0,22	99,78	100,00	99,78	100,00	21K	39
04/05/2022	0,00%	0,00	100,00	100,00	99,00	100,00	4K	9
03/05/2022	0,00%	0,00	100,00	100,00	99,50	100,00	8K	10
02/05/2022	0,20%	0,20	100,00	99,80	99,77	100,00	28K	22
29/04/2022	1,11%	1,10	99,80	97,56	97,54	99,88	31K	21
28/04/2022	0,00%	0,00	98,70	98,71	97,72	98,71	3K	9
27/04/2022	-0,13%	-0,13	98,70	99,97	98,69	99,97	12K	18
26/04/2022	-1,16%	-1,16	98,83	99,98	98,83	99,98	25K	11
25/04/2022	0,69%	0,69	99,99	99,30	98,76	99,99	15K	69
22/04/2022	0,91%	0,90	99,30	99,00	99,00	100,00	22K	19
20/04/2022	0,00%	0,00	98,40	99,00	98,40	99,00	10K	14
19/04/2022	0,10%	0,10	98,40	98,50	98,40	99,00	105K	36
18/04/2022	1,55%	1,50	98,30	96,71	96,71	98,50	92K	57
14/04/2022	0,16%	0,15	96,80	96,70	96,65	96,80	61K	35
13/04/2022	-0,87%	-0,85	96,65	97,50	96,01	97,50	83K	28
12/04/2022	0,36%	0,35	97,50	97,50	96,00	97,50	16K	20
11/04/2022	-0,35%	-0,34	97,15	97,49	96,31	97,90	50K	20
08/04/2022	-3,92%	-3,98	97,49	98,00	96,02	98,00	36K	35
07/04/2022	0,47%	0,47	101,47	101,00	99,00	101,47	137K	53
06/04/2022	0,00%	0,00	101,00	101,00	99,00	101,00	27K	7
05/04/2022	2,54%	2,50	101,00	98,50	98,50	101,00	68K	22
04/04/2022	0,51%	0,50	98,50	98,50	98,05	98,50	32K	13
01/04/2022	-0,51%	-0,50	98,00	98,50	97,69	98,50	56K	93
31/03/2022	0,01%	0,01	98,50	98,49	98,40	98,50	63K	15
30/03/2022	-0,01%	-0,01	98,49	98,50	98,00	98,50	69K	315
29/03/2022	-0,96%	-0,95	98,50	98,49	98,49	98,76	26K	9
28/03/2022	3,11%	3,00	99,45	94,55	94,55	99,45	6K	7
25/03/2022	2,06%	1,95	96,45	94,50	93,01	100,99	98K	554
24/03/2022	0,53%	0,50	94,50	94,50	94,00	94,50	4K	5
23/03/2022	-0,41%	-0,39	94,00	94,39	94,00	94,39	14K	6
22/03/2022	2,59%	2,38	94,39	92,50	92,07	94,39	15K	7
21/03/2022	-2,01%	-1,89	92,01	93,50	92,01	94,50	71K	16
18/03/2022	2,19%	2,01	93,90	93,90	93,90	93,90	5K	4
17/03/2022	-4,27%	-4,10	91,89	96,00	90,50	96,00	242K	77
16/03/2022	1,04%	0,99	95,99	96,00	95,00	96,00	5K	4
15/03/2022	-1,75%	-1,69	95,00	94,00	92,50	96,28	73K	12
14/03/2022	4,36%	4,04	96,69	92,70	92,65	96,99	14K	9
11/03/2022	-4,48%	-4,35	92,65	95,70	92,65	95,70	2K	3
10/03/2022	3,74%	3,50	97,00	97,00	97,00	97,00	291	2
09/03/2022	0,54%	0,50	93,50	93,50	93,50	93,50	5K	2
08/03/2022	-3,12%	-3,00	93,00	94,00	93,00	96,00	3K	5
07/03/2022	3,78%	3,50	96,00	97,00	96,00	97,00	6K	4
04/03/2022	-2,12%	-2,00	92,50	94,50	92,50	94,50	2K	2
03/03/2022	2,72%	2,50	94,50	95,00	94,50	95,00	6K	10
25/02/2022	1,65%	1,49	92,00	92,00	92,00	92,00	14K	3
24/02/2022	-6,69%	-6,49	90,51	94,50	90,01	96,99	26K	18
22/02/2022	0,00%	0,00	97,00	92,00	92,00	97,00	189	2
21/02/2022	7,56%	6,82	97,00	94,50	92,00	97,01	47K	15
18/02/2022	-9,37%	-9,32	90,18	90,00	87,01	94,99	45K	22
16/02/2022	0,00%	0,00	99,50	93,01	93,01	99,50	9K	3
15/02/2022	3,78%	3,62	99,50	99,50	99,50	99,50	99	1
14/02/2022	-0,10%	-0,10	95,88	95,95	95,88	95,95	1K	5
11/02/2022	2,11%	1,98	95,98	95,98	92,06	95,98	31K	9
10/02/2022	-2,07%	-1,99	94,00	95,80	94,00	95,80	2K	4
09/02/2022	4,87%	4,46	95,99	93,50	93,50	95,99	1K	2
08/02/2022	-7,08%	-6,97	91,53	91,53	91,53	91,53	9K	6
07/02/2022	6,14%	5,70	98,50	98,50	98,50	98,50	295	1
04/02/2022	-5,64%	-5,55	92,80	98,35	92,80	98,35	1K	2
03/02/2022	-	-	98,35	99,00	94,99	99,00	53K	15

Date,Open,High,Low,Close,Volume
19-Aug-22,101.10,101.40,101.10,101.10,106007
18-Aug-22,100.50,100.91,100.50,100.90,86284
17-Aug-22,100.59,100.70,100.30,100.65,22706
16-Aug-22,100.19,100.49,99.85,100.20,94920
15-Aug-22,100.50,100.60,99.80,100.00,108354
12-Aug-22,99.95,101.00,99.95,101.00,118892
11-Aug-22,99.91,99.99,99.82,99.99,68139
10-Aug-22,99.96,100.05,99.80,99.90,88658
09-Aug-22,100.39,100.40,99.91,99.97,85411
08-Aug-22,99.15,100.35,99.15,100.30,16120
05-Aug-22,99.49,100.22,99.11,100.22,149550
04-Aug-22,99.50,99.50,99.40,99.50,65968
03-Aug-22,99.60,99.70,99.20,99.20,201695
02-Aug-22,99.94,99.94,99.35,99.60,287321
01-Aug-22,99.72,100.00,99.47,99.98,396399
29-Jul-22,99.80,100.30,99.71,100.30,269022
28-Jul-22,99.78,99.90,99.48,99.85,283796
27-Jul-22,99.77,99.89,99.70,99.75,211347
26-Jul-22,99.70,99.79,99.51,99.51,95006
25-Jul-22,99.79,99.79,99.67,99.67,296687
22-Jul-22,99.78,99.79,99.65,99.79,89045
21-Jul-22,99.43,100.20,99.40,99.78,182741
20-Jul-22,99.95,99.99,99.35,99.40,230665
19-Jul-22,99.51,100.28,99.51,99.99,62626
18-Jul-22,100.30,100.79,100.11,100.30,121358
15-Jul-22,99.99,101.00,99.21,99.49,94279
14-Jul-22,99.00,100.00,99.00,99.49,53362
13-Jul-22,99.38,99.38,98.62,99.00,220447
12-Jul-22,98.50,99.48,98.50,98.80,119825
11-Jul-22,97.80,99.52,97.65,97.85,744946
08-Jul-22,98.05,100.00,97.24,97.81,228393
07-Jul-22,102.50,104.50,102.20,102.51,64567
06-Jul-22,102.00,105.00,102.00,102.50,501482
05-Jul-22,102.17,102.19,101.70,101.90,116053
04-Jul-22,101.80,102.00,101.35,101.70,686587
01-Jul-22,101.70,101.70,101.03,101.59,38874
30-Jun-22,101.50,101.70,101.10,101.10,171425
29-Jun-22,101.92,101.92,100.96,101.50,31541
28-Jun-22,101.00,102.00,101.00,101.95,34456
27-Jun-22,101.95,101.95,100.61,101.00,59952
24-Jun-22,100.15,102.50,100.01,102.50,675240
23-Jun-22,101.29,101.29,100.05,100.99,8737
22-Jun-22,100.03,101.29,99.99,100.19,58935
21-Jun-22,101.23,101.23,99.47,100.99,68244
20-Jun-22,100.01,101.25,98.05,101.23,209848
17-Jun-22,100.99,100.99,99.99,100.99,34554
15-Jun-22,100.49,100.99,99.80,100.99,46267
14-Jun-22,99.70,101.38,99.54,99.90,80889
13-Jun-22,99.70,99.70,99.16,99.70,39894
10-Jun-22,99.10,99.70,99.10,99.70,29498
09-Jun-22,100.06,100.07,98.93,99.00,3789
08-Jun-22,98.70,101.33,98.70,100.08,16226
07-Jun-22,98.80,101.33,98.60,98.70,5041
06-Jun-22,99.50,101.48,98.50,98.60,124829
03-Jun-22,98.48,98.80,98.48,98.50,277364
02-Jun-22,98.35,98.50,98.35,98.50,159175
01-Jun-22,98.50,98.50,98.39,98.39,314107
31-May-22,98.60,98.60,98.39,98.50,85303
30-May-22,98.80,98.80,98.34,98.60,107062
27-May-22,98.99,98.99,98.50,98.50,129016
26-May-22,98.90,99.00,98.50,98.98,151022
25-May-22,98.76,99.00,97.85,98.90,171150
24-May-22,99.40,99.40,98.76,98.76,206223
23-May-22,99.34,99.50,97.76,99.45,124269
20-May-22,99.49,99.50,99.33,99.50,29346
19-May-22,99.30,99.50,98.89,99.50,15169
18-May-22,99.45,99.45,98.98,99.30,55255
17-May-22,99.50,99.50,99.45,99.45,10546
16-May-22,99.50,99.50,99.09,99.50,44635
13-May-22,98.51,99.39,98.51,98.89,5753
12-May-22,98.48,98.49,98.48,98.49,17531
11-May-22,99.48,99.48,98.47,98.48,37159
10-May-22,99.40,99.50,98.42,99.48,215258
09-May-22,99.40,99.97,98.50,99.40,67914
06-May-22,99.97,99.97,98.75,99.40,18803
05-May-22,100.00,100.00,99.78,99.78,21270
04-May-22,100.00,100.00,99.00,100.00,4297
03-May-22,100.00,100.00,99.50,100.00,8190
02-May-22,99.80,100.00,99.77,100.00,27961
29-Apr-22,97.56,99.88,97.54,99.80,30741
28-Apr-22,98.71,98.71,97.72,98.70,3154
27-Apr-22,99.97,99.97,98.69,98.70,12366
26-Apr-22,99.98,99.98,98.83,98.83,25259
25-Apr-22,99.30,99.99,98.76,99.99,15146
22-Apr-22,99.00,100.00,99.00,99.30,21659
20-Apr-22,99.00,99.00,98.40,98.40,9987
19-Apr-22,98.50,99.00,98.40,98.40,104627
18-Apr-22,96.71,98.50,96.71,98.30,92055
14-Apr-22,96.70,96.80,96.65,96.80,61318
13-Apr-22,97.50,97.50,96.01,96.65,82631
12-Apr-22,97.50,97.50,96.00,97.50,15577
11-Apr-22,97.49,97.90,96.31,97.15,50143
08-Apr-22,98.00,98.00,96.02,97.49,36174
07-Apr-22,101.00,101.47,99.00,101.47,136733
06-Apr-22,101.00,101.00,99.00,101.00,26762
05-Apr-22,98.50,101.00,98.50,101.00,68430
04-Apr-22,98.50,98.50,98.05,98.50,32405
01-Apr-22,98.50,98.50,97.69,98.00,55958
31-Mar-22,98.49,98.50,98.40,98.50,62541
30-Mar-22,98.50,98.50,98.00,98.49,69095
29-Mar-22,98.49,98.76,98.49,98.50,25529
28-Mar-22,94.55,99.45,94.55,99.45,6255
25-Mar-22,94.50,100.99,93.01,96.45,98036
24-Mar-22,94.50,94.50,94.00,94.50,3679
23-Mar-22,94.39,94.39,94.00,94.00,14106
22-Mar-22,92.50,94.39,92.07,94.39,15337
21-Mar-22,93.50,94.50,92.01,92.01,71335
18-Mar-22,93.90,93.90,93.90,93.90,4788
17-Mar-22,96.00,96.00,90.50,91.89,242265
16-Mar-22,96.00,96.00,95.00,95.99,5037
15-Mar-22,94.00,96.28,92.50,95.00,72645
14-Mar-22,92.70,96.99,92.65,96.69,14479
11-Mar-22,95.70,95.70,92.65,92.65,2141
10-Mar-22,97.00,97.00,97.00,97.00,291
09-Mar-22,93.50,93.50,93.50,93.50,5049
08-Mar-22,94.00,96.00,93.00,93.00,2524
07-Mar-22,97.00,97.00,96.00,96.00,5916
04-Mar-22,94.50,94.50,92.50,92.50,2411
03-Mar-22,95.00,95.00,94.50,94.50,5975
25-Feb-22,92.00,92.00,92.00,92.00,13800
24-Feb-22,94.50,96.99,90.01,90.51,26208
22-Feb-22,92.00,97.00,92.00,97.00,189
21-Feb-22,94.50,97.01,92.00,97.00,47052
18-Feb-22,90.00,94.99,87.01,90.18,45026
16-Feb-22,93.01,99.50,93.01,99.50,9400
15-Feb-22,99.50,99.50,99.50,99.50,99
14-Feb-22,95.95,95.95,95.88,95.88,1246
11-Feb-22,95.98,95.98,92.06,95.98,30863
10-Feb-22,95.80,95.80,94.00,94.00,2104
09-Feb-22,93.50,95.99,93.50,95.99,1222
08-Feb-22,91.53,91.53,91.53,91.53,9153
07-Feb-22,98.50,98.50,98.50,98.50,295
04-Feb-22,98.35,98.35,92.80,92.80,1141
03-Feb-22,99.00,99.00,94.99,98.35,52536

*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