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
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	0,34%	0,28	81,90	81,74	81,11	82,09	1M	3.131
10/02/2025	0,49%	0,40	81,62	81,68	81,17	82,28	488K	1.582
07/02/2025	0,02%	0,02	81,22	81,98	81,18	81,98	222K	1.099
06/02/2025	-0,12%	-0,10	81,20	81,50	80,63	82,80	565K	1.247
05/02/2025	-2,07%	-1,72	81,30	81,69	80,63	82,82	545K	1.681
04/02/2025	-1,45%	-1,22	83,02	84,06	82,21	84,06	929K	2.070
03/02/2025	1,47%	1,22	84,24	83,06	83,06	84,25	792K	889
31/01/2025	0,91%	0,75	83,02	83,03	82,16	85,94	2M	994
30/01/2025	0,05%	0,04	82,27	82,98	82,10	82,99	312K	485
29/01/2025	0,04%	0,03	82,23	82,20	81,83	83,05	256K	153
28/01/2025	0,43%	0,35	82,20	81,85	81,82	83,01	200K	196
27/01/2025	-0,84%	-0,69	81,85	82,61	81,85	84,49	842K	2.036
24/01/2025	-0,33%	-0,27	82,54	82,50	82,02	83,40	956K	1.056
23/01/2025	0,12%	0,10	82,81	82,71	82,71	83,03	173K	431
22/01/2025	-0,83%	-0,69	82,71	83,40	81,31	83,40	1M	547
21/01/2025	-2,84%	-2,44	83,40	86,49	83,00	86,49	1M	832
20/01/2025	-0,19%	-0,16	85,84	86,00	85,63	86,94	214K	141
17/01/2025	0,92%	0,78	86,00	84,61	84,40	86,95	1M	1.392
16/01/2025	0,38%	0,32	85,22	85,50	84,33	85,50	376K	138
15/01/2025	-0,08%	-0,07	84,90	85,50	84,45	85,50	238K	165
14/01/2025	-0,27%	-0,23	84,97	85,19	84,21	85,71	683K	572
13/01/2025	-0,63%	-0,54	85,20	85,74	85,04	86,65	769K	265
10/01/2025	0,29%	0,25	85,74	85,49	84,17	86,89	609K	436
09/01/2025	1,24%	1,05	85,49	84,44	84,02	86,90	540K	325
08/01/2025	-0,22%	-0,19	84,44	85,00	84,30	85,00	311K	144
07/01/2025	-1,50%	-1,29	84,63	85,92	84,63	86,95	748K	1.424
06/01/2025	-1,25%	-1,09	85,92	84,50	84,50	87,00	712K	339
03/01/2025	1,20%	1,03	87,01	86,22	85,81	87,01	274K	138
02/01/2025	1,39%	1,18	85,98	84,80	84,80	86,27	362K	201
30/12/2024	0,68%	0,57	84,80	84,17	83,81	85,17	345K	209
27/12/2024	0,57%	0,48	84,23	84,08	83,50	84,94	407K	276
26/12/2024	-0,53%	-0,45	83,75	83,51	83,50	85,15	483K	221
23/12/2024	3,94%	3,19	84,20	80,91	80,91	85,00	966K	1.291
20/12/2024	4,23%	3,29	81,01	77,72	77,72	81,99	1M	544
19/12/2024	-3,53%	-2,84	77,72	79,99	75,69	80,55	868K	1.006
18/12/2024	-0,53%	-0,43	80,56	81,49	79,94	82,75	556K	459
17/12/2024	0,96%	0,77	80,99	80,09	78,92	82,97	2M	432
16/12/2024	-2,03%	-1,66	80,22	81,90	80,14	83,29	1M	982
13/12/2024	0,42%	0,34	81,88	81,65	81,65	85,66	989K	554
12/12/2024	0,00%	0,00	81,54	81,54	81,54	86,30	1M	1.789
11/12/2024	0,69%	0,56	81,54	80,98	80,98	82,94	574K	403
10/12/2024	-2,45%	-2,03	80,98	83,02	80,50	83,94	1M	961
09/12/2024	-0,94%	-0,79	83,01	83,01	83,00	83,83	375K	553
06/12/2024	-0,43%	-0,36	83,80	83,11	83,11	84,26	579K	235
05/12/2024	-1,90%	-1,63	84,16	85,52	83,09	85,79	533K	310
04/12/2024	-2,28%	-2,00	85,79	86,50	85,00	88,20	895K	534
03/12/2024	-	-	87,79	88,00	87,50	91,00	1M	362

Date,Open,High,Low,Close,Volume
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
10-Feb-25,81.68,82.28,81.17,81.62,487660
07-Feb-25,81.98,81.98,81.18,81.22,221717
06-Feb-25,81.50,82.80,80.63,81.20,564761
05-Feb-25,81.69,82.82,80.63,81.30,544608
04-Feb-25,84.06,84.06,82.21,83.02,928917
03-Feb-25,83.06,84.25,83.06,84.24,791662
31-Jan-25,83.03,85.94,82.16,83.02,1911471
30-Jan-25,82.98,82.99,82.10,82.27,311593
29-Jan-25,82.20,83.05,81.83,82.23,255905
28-Jan-25,81.85,83.01,81.82,82.20,199880
27-Jan-25,82.61,84.49,81.85,81.85,842467
24-Jan-25,82.50,83.40,82.02,82.54,956449
23-Jan-25,82.71,83.03,82.71,82.81,173211
22-Jan-25,83.40,83.40,81.31,82.71,1372021
21-Jan-25,86.49,86.49,83.00,83.40,1417969
20-Jan-25,86.00,86.94,85.63,85.84,214278
17-Jan-25,84.61,86.95,84.40,86.00,1185537
16-Jan-25,85.50,85.50,84.33,85.22,375609
15-Jan-25,85.50,85.50,84.45,84.90,237875
14-Jan-25,85.19,85.71,84.21,84.97,683238
13-Jan-25,85.74,86.65,85.04,85.20,768684
10-Jan-25,85.49,86.89,84.17,85.74,609194
09-Jan-25,84.44,86.90,84.02,85.49,539623
08-Jan-25,85.00,85.00,84.30,84.44,310534
07-Jan-25,85.92,86.95,84.63,84.63,748176
06-Jan-25,84.50,87.00,84.50,85.92,711544
03-Jan-25,86.22,87.01,85.81,87.01,273667
02-Jan-25,84.80,86.27,84.80,85.98,362289
30-Dec-24,84.17,85.17,83.81,84.80,345045
27-Dec-24,84.08,84.94,83.50,84.23,407196
26-Dec-24,83.51,85.15,83.50,83.75,483017
23-Dec-24,80.91,85.00,80.91,84.20,966146
20-Dec-24,77.72,81.99,77.72,81.01,1006679
19-Dec-24,79.99,80.55,75.69,77.72,867521
18-Dec-24,81.49,82.75,79.94,80.56,556169
17-Dec-24,80.09,82.97,78.92,80.99,1818337
16-Dec-24,81.90,83.29,80.14,80.22,1111032
13-Dec-24,81.65,85.66,81.65,81.88,989497
12-Dec-24,81.54,86.30,81.54,81.54,1065160
11-Dec-24,80.98,82.94,80.98,81.54,574211
10-Dec-24,83.02,83.94,80.50,80.98,1070450
09-Dec-24,83.01,83.83,83.00,83.01,375210
06-Dec-24,83.11,84.26,83.11,83.80,578922
05-Dec-24,85.52,85.79,83.09,84.16,532881
04-Dec-24,86.50,88.20,85.00,85.79,895242
03-Dec-24,88.00,91.00,87.50,87.79,1091294

*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