Cotação atual, histórico e gráfico do papel: EGIE3

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 EGIE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/10/2020	-0,10%	-0,04	40,70	40,95	40,63	41,54	57M	9.001
16/10/2020	0,22%	0,09	40,74	40,66	40,35	40,94	34M	5.850
15/10/2020	0,42%	0,17	40,65	40,35	40,14	40,82	41M	5.411
14/10/2020	0,75%	0,30	40,48	40,10	40,00	41,05	46M	5.875
13/10/2020	0,70%	0,28	40,18	40,02	39,56	40,65	45M	6.841
09/10/2020	-1,53%	-0,62	39,90	40,38	39,90	40,78	47M	5.305
08/10/2020	0,67%	0,27	40,52	40,35	40,08	40,79	32M	4.879
07/10/2020	-0,20%	-0,08	40,25	40,36	39,76	40,53	41M	6.017
06/10/2020	-0,42%	-0,17	40,33	40,81	40,00	40,81	101M	11.709
05/10/2020	1,05%	0,42	40,50	40,15	39,73	40,55	51M	6.529
02/10/2020	-1,88%	-0,77	40,08	40,80	39,93	41,09	53M	8.261

01/10/2020	1,24%	0,50	40,85	40,53	39,85	40,93	62M	9.362
30/09/2020	0,52%	0,21	40,35	40,35	39,82	40,60	67M	7.423
29/09/2020	-1,28%	-0,52	40,14	40,80	40,14	40,82	38M	5.183
28/09/2020	-2,38%	-0,99	40,66	41,80	40,20	42,11	59M	9.417
25/09/2020	-0,17%	-0,07	41,65	41,41	41,09	41,97	49M	6.344
24/09/2020	0,77%	0,32	41,72	41,63	41,08	41,86	53M	7.210
23/09/2020	-1,97%	-0,83	41,40	42,29	41,40	42,44	50M	6.839
22/09/2020	-0,09%	-0,04	42,23	42,12	42,06	42,67	41M	6.129
21/09/2020	0,38%	0,16	42,27	42,00	41,31	42,58	60M	8.348
18/09/2020	-1,73%	-0,74	42,11	42,69	42,02	42,90	74M	8.212
17/09/2020	0,28%	0,12	42,85	42,60	42,23	43,13	37M	5.884
16/09/2020	-2,31%	-1,01	42,73	43,79	42,57	43,86	59M	7.834
15/09/2020	1,06%	0,46	43,74	43,33	42,89	43,87	67M	8.589
14/09/2020	0,67%	0,29	43,28	43,43	42,70	43,43	45M	5.757
11/09/2020	-3,00%	-1,33	42,99	44,31	42,36	44,31	91M	11.893
10/09/2020	-2,16%	-0,98	44,32	45,30	43,81	45,46	66M	7.372
09/09/2020	2,67%	1,18	45,30	44,35	44,35	45,30	60M	7.887
08/09/2020	1,94%	0,84	44,12	42,93	42,88	44,40	64M	9.513
04/09/2020	0,00%	0,00	43,28	43,45	43,11	43,97	94M	8.647
03/09/2020	-1,25%	-0,55	43,28	43,93	42,97	44,19	74M	10.402
02/09/2020	0,50%	0,22	43,83	43,83	43,16	43,97	74M	8.780
01/09/2020	2,30%	0,98	43,61	42,92	42,92	44,08	87M	11.864
31/08/2020	-1,68%	-0,73	42,63	43,36	42,63	43,41	83M	7.544
28/08/2020	0,86%	0,37	43,36	42,97	42,89	44,00	63M	10.325
27/08/2020	-0,28%	-0,12	42,99	43,41	42,57	43,51	58M	7.844
26/08/2020	-0,74%	-0,32	43,11	43,51	42,60	43,91	58M	8.412
25/08/2020	1,61%	0,69	43,43	42,97	42,63	43,62	77M	6.660
24/08/2020	0,09%	0,04	42,74	42,99	42,40	43,17	53M	7.074
21/08/2020	0,00%	0,00	42,70	42,56	42,20	42,70	79M	9.845
20/08/2020	-0,77%	-0,33	42,70	42,04	42,02	43,01	45M	6.209
19/08/2020	-0,60%	-0,26	43,03	43,00	42,45	43,38	210M	9.642
18/08/2020	0,91%	0,39	43,29	43,34	42,60	43,56	56M	7.180
17/08/2020	-2,03%	-0,89	42,90	43,76	42,05	43,76	53M	8.115
14/08/2020	1,58%	0,68	43,79	43,27	42,96	43,79	46M	6.445
13/08/2020	-1,53%	-0,67	43,11	43,96	43,05	44,26	117M	11.660
12/08/2020	-2,28%	-1,02	43,78	44,91	43,36	45,01	88M	10.571
11/08/2020	-1,13%	-0,51	44,80	45,40	44,80	45,70	60M	7.892
10/08/2020	-2,01%	-0,93	45,31	45,79	44,73	45,79	52M	7.085
07/08/2020	-0,52%	-0,24	46,24	46,29	45,63	46,78	63M	9.243
06/08/2020	2,45%	1,11	46,48	45,54	45,31	46,64	63M	8.489
05/08/2020	-1,11%	-0,51	45,37	45,90	45,18	46,30	77M	8.924
04/08/2020	-0,52%	-0,24	45,88	46,13	45,02	46,45	88M	13.245
03/08/2020	-0,11%	-0,05	46,12	46,51	45,65	46,83	118M	14.795
31/07/2020	3,36%	1,50	46,17	46,65	45,28	47,70	214M	20.563
30/07/2020	0,38%	0,17	44,67	44,18	44,15	45,01	57M	8.176
29/07/2020	1,25%	0,55	44,50	44,01	43,61	45,16	94M	10.485
28/07/2020	-0,95%	-0,42	43,95	44,50	43,81	44,73	93M	11.078
27/07/2020	0,41%	0,18	44,37	44,19	43,91	44,94	93M	9.729
24/07/2020	0,89%	0,39	44,19	43,90	43,28	44,45	67M	7.896
23/07/2020	-1,37%	-0,61	43,80	44,50	43,80	44,63	43M	6.033
22/07/2020	1,12%	0,49	44,41	44,00	43,95	44,53	53M	6.394
21/07/2020	-1,28%	-0,57	43,92	44,90	43,84	46,65	94M	10.465
20/07/2020	1,11%	0,49	44,49	44,00	43,61	44,49	47M	6.152
17/07/2020	1,88%	0,81	44,00	43,23	43,20	44,26	68M	9.177
16/07/2020	-0,05%	-0,02	43,19	43,32	42,66	43,68	91M	10.360
15/07/2020	-0,41%	-0,18	43,21	43,70	43,11	43,71	57M	6.692
14/07/2020	-1,39%	-0,61	43,39	43,89	43,36	44,24	67M	8.120
13/07/2020	2,47%	1,06	44,00	43,18	42,86	44,82	140M	15.671
10/07/2020	-0,79%	-0,34	42,94	43,27	42,59	43,67	185M	8.068
09/07/2020	-0,53%	-0,23	43,28	43,68	43,02	44,01	168M	6.950
08/07/2020	-0,84%	-0,37	43,51	44,17	43,51	44,63	89M	10.390
07/07/2020	-1,53%	-0,68	43,88	44,10	43,52	44,52	79M	9.083
06/07/2020	-1,09%	-0,49	44,56	45,55	44,04	45,80	115M	13.465
03/07/2020	3,18%	1,39	45,05	43,65	43,51	45,05	56M	6.927
02/07/2020	1,91%	0,82	43,66	43,49	42,84	43,69	96M	14.284
01/07/2020	1,78%	0,75	42,84	42,26	42,20	43,51	110M	12.488
30/06/2020	-1,45%	-0,62	42,09	42,16	42,09	42,75	91M	11.236
29/06/2020	2,67%	1,11	42,71	42,28	41,67	42,71	75M	8.772
26/06/2020	-2,76%	-1,18	41,60	42,87	41,44	42,98	82M	11.487
25/06/2020	0,94%	0,40	42,78	42,38	41,82	43,17	71M	8.138
24/06/2020	-1,99%	-0,86	42,38	43,05	41,82	43,18	69M	8.660
23/06/2020	-1,08%	-0,47	43,24	44,21	42,88	44,60	77M	10.266
22/06/2020	1,06%	0,46	43,71	44,48	43,52	44,48	64M	8.058
19/06/2020	-0,80%	-0,35	43,25	44,39	43,25	44,39	169M	10.245
18/06/2020	-2,04%	-0,91	43,60	43,25	43,25	44,38	60M	8.095
17/06/2020	4,12%	1,76	44,51	43,13	42,78	44,51	83M	8.664
16/06/2020	-0,28%	-0,12	42,75	43,66	42,48	44,10	73M	8.327
15/06/2020	0,28%	0,12	42,87	41,90	41,56	43,21	70M	9.323
12/06/2020	-2,33%	-1,02	42,75	42,04	41,85	43,07	86M	14.146
10/06/2020	0,95%	0,41	43,77	43,56	43,50	44,68	88M	12.612
09/06/2020	-0,91%	-0,40	43,36	43,43	42,91	44,11	66M	8.079
08/06/2020	2,53%	1,08	43,76	42,89	42,63	44,09	67M	9.688
05/06/2020	-0,05%	-0,02	42,68	43,52	42,68	43,57	87M	10.044
04/06/2020	-0,44%	-0,19	42,70	43,11	42,14	43,22	68M	8.175
03/06/2020	1,90%	0,80	42,89	42,40	41,56	43,10	207M	17.297
02/06/2020	1,20%	0,50	42,09	41,76	41,50	42,19	68M	9.388
01/06/2020	-1,93%	-0,82	41,59	41,83	41,59	42,70	60M	7.735
29/05/2020	0,33%	0,14	42,41	42,25	41,66	42,75	129M	14.146
28/05/2020	1,51%	0,63	42,27	41,63	41,04	42,50	81M	11.182
27/05/2020	-0,05%	-0,02	41,64	42,00	41,07	42,11	84M	10.621
26/05/2020	0,94%	0,39	41,66	41,30	41,04	42,00	68M	9.754
25/05/2020	5,04%	1,98	41,27	40,78	40,09	41,27	71M	8.393
22/05/2020	-1,48%	-0,59	39,29	39,72	38,95	40,00	57M	8.913
21/05/2020	2,13%	0,83	39,88	39,07	38,82	40,03	78M	10.366
20/05/2020	-0,96%	-0,38	39,05	40,04	38,60	40,04	81M	10.022
19/05/2020	-1,15%	-0,46	39,43	39,80	39,05	39,88	74M	8.910
18/05/2020	3,88%	1,49	39,89	39,15	38,48	39,89	86M	11.868
15/05/2020	0,13%	0,05	38,40	38,00	37,10	38,68	92M	11.780
14/05/2020	4,44%	1,63	38,35	36,40	35,56	38,35	109M	14.389
13/05/2020	-1,02%	-0,38	36,72	37,26	36,23	37,73	92M	11.263
12/05/2020	-1,64%	-0,62	37,10	37,86	37,00	38,43	100M	11.988
11/05/2020	-1,33%	-0,51	37,72	38,24	37,43	38,58	67M	10.479
08/05/2020	3,32%	1,23	38,23	37,84	36,70	38,28	58M	8.956
07/05/2020	-4,61%	-1,79	37,00	39,00	37,00	39,10	85M	14.197
06/05/2020	-0,36%	-0,14	38,79	39,05	38,09	39,49	53M	8.768
05/05/2020	0,10%	0,04	38,93	39,05	38,48	39,51	59M	8.876
04/05/2020	-0,59%	-0,23	38,89	37,77	37,76	39,21	68M	10.050
30/04/2020	-2,22%	-0,89	39,12	39,69	38,63	40,20	114M	12.037
29/04/2020	-0,62%	-0,25	40,01	40,99	39,66	40,99	77M	8.169
28/04/2020	0,42%	0,17	40,26	40,85	40,07	41,01	52M	7.482
27/04/2020	4,87%	1,86	40,09	39,50	38,82	40,46	98M	14.402
24/04/2020	-6,46%	-2,64	38,23	39,89	37,61	40,07	143M	25.174
23/04/2020	-0,39%	-0,16	40,87	41,15	40,11	41,35	81M	14.089
22/04/2020	0,98%	0,40	41,03	40,63	39,64	41,03	108M	15.485
20/04/2020	1,45%	0,58	40,63	39,51	39,20	40,87	74M	9.208
17/04/2020	-1,11%	-0,45	40,05	41,25	39,55	41,32	42M	6.011
16/04/2020	0,40%	0,16	40,50	40,58	39,50	41,07	60M	9.598
15/04/2020	-1,61%	-0,66	40,34	40,55	40,08	41,68	65M	10.282
14/04/2020	2,53%	1,01	41,00	40,50	40,20	41,44	66M	10.042
13/04/2020	1,83%	0,72	39,99	39,27	38,16	39,99	55M	8.659
09/04/2020	0,80%	0,31	39,27	39,32	38,72	40,22	68M	8.602
08/04/2020	1,35%	0,52	38,96	38,44	38,00	39,15	61M	8.768
07/04/2020	-	-	38,44	40,28	38,44	41,00	96M	11.773

Date,Open,High,Low,Close,Volume
19-Oct-20,40.95,41.54,40.63,40.70,57335241
16-Oct-20,40.66,40.94,40.35,40.74,34421657
15-Oct-20,40.35,40.82,40.14,40.65,40513293
14-Oct-20,40.10,41.05,40.00,40.48,45703898
13-Oct-20,40.02,40.65,39.56,40.18,45399707
09-Oct-20,40.38,40.78,39.90,39.90,46509256
08-Oct-20,40.35,40.79,40.08,40.52,32499990
07-Oct-20,40.36,40.53,39.76,40.25,40966089
06-Oct-20,40.81,40.81,40.00,40.33,101343653
05-Oct-20,40.15,40.55,39.73,40.50,51116856
02-Oct-20,40.80,41.09,39.93,40.08,53254358
01-Oct-20,40.53,40.93,39.85,40.85,61877997
30-Sep-20,40.35,40.60,39.82,40.35,66575830
29-Sep-20,40.80,40.82,40.14,40.14,38317382
28-Sep-20,41.80,42.11,40.20,40.66,59041799
25-Sep-20,41.41,41.97,41.09,41.65,49495519
24-Sep-20,41.63,41.86,41.08,41.72,52903747
23-Sep-20,42.29,42.44,41.40,41.40,50152947
22-Sep-20,42.12,42.67,42.06,42.23,41465699
21-Sep-20,42.00,42.58,41.31,42.27,60470642
18-Sep-20,42.69,42.90,42.02,42.11,73628706
17-Sep-20,42.60,43.13,42.23,42.85,36999550
16-Sep-20,43.79,43.86,42.57,42.73,58551725
15-Sep-20,43.33,43.87,42.89,43.74,66584814
14-Sep-20,43.43,43.43,42.70,43.28,44521939
11-Sep-20,44.31,44.31,42.36,42.99,90975529
10-Sep-20,45.30,45.46,43.81,44.32,65887935
09-Sep-20,44.35,45.30,44.35,45.30,60105087
08-Sep-20,42.93,44.40,42.88,44.12,63904787
04-Sep-20,43.45,43.97,43.11,43.28,94252854
03-Sep-20,43.93,44.19,42.97,43.28,73661211
02-Sep-20,43.83,43.97,43.16,43.83,74073779
01-Sep-20,42.92,44.08,42.92,43.61,87073268
31-Aug-20,43.36,43.41,42.63,42.63,83444479
28-Aug-20,42.97,44.00,42.89,43.36,63118149
27-Aug-20,43.41,43.51,42.57,42.99,58003015
26-Aug-20,43.51,43.91,42.60,43.11,57875903
25-Aug-20,42.97,43.62,42.63,43.43,76678087
24-Aug-20,42.99,43.17,42.40,42.74,52592166
21-Aug-20,42.56,42.70,42.20,42.70,78833703
20-Aug-20,42.04,43.01,42.02,42.70,44683803
19-Aug-20,43.00,43.38,42.45,43.03,210345222
18-Aug-20,43.34,43.56,42.60,43.29,55777314
17-Aug-20,43.76,43.76,42.05,42.90,52605299
14-Aug-20,43.27,43.79,42.96,43.79,45837506
13-Aug-20,43.96,44.26,43.05,43.11,117034913
12-Aug-20,44.91,45.01,43.36,43.78,87762890
11-Aug-20,45.40,45.70,44.80,44.80,59849918
10-Aug-20,45.79,45.79,44.73,45.31,52481836
07-Aug-20,46.29,46.78,45.63,46.24,63032010
06-Aug-20,45.54,46.64,45.31,46.48,62515992
05-Aug-20,45.90,46.30,45.18,45.37,76553509
04-Aug-20,46.13,46.45,45.02,45.88,87670365
03-Aug-20,46.51,46.83,45.65,46.12,117840882
31-Jul-20,46.65,47.70,45.28,46.17,213781511
30-Jul-20,44.18,45.01,44.15,44.67,56734764
29-Jul-20,44.01,45.16,43.61,44.50,94047728
28-Jul-20,44.50,44.73,43.81,43.95,93444279
27-Jul-20,44.19,44.94,43.91,44.37,93110481
24-Jul-20,43.90,44.45,43.28,44.19,66539678
23-Jul-20,44.50,44.63,43.80,43.80,43456064
22-Jul-20,44.00,44.53,43.95,44.41,53356359
21-Jul-20,44.90,46.65,43.84,43.92,94148200
20-Jul-20,44.00,44.49,43.61,44.49,47152796
17-Jul-20,43.23,44.26,43.20,44.00,67843511
16-Jul-20,43.32,43.68,42.66,43.19,91460419
15-Jul-20,43.70,43.71,43.11,43.21,56664318
14-Jul-20,43.89,44.24,43.36,43.39,67109170
13-Jul-20,43.18,44.82,42.86,44.00,139759564
10-Jul-20,43.27,43.67,42.59,42.94,184604402
09-Jul-20,43.68,44.01,43.02,43.28,167928693
08-Jul-20,44.17,44.63,43.51,43.51,89376788
07-Jul-20,44.10,44.52,43.52,43.88,78891107
06-Jul-20,45.55,45.80,44.04,44.56,114752580
03-Jul-20,43.65,45.05,43.51,45.05,55580204
02-Jul-20,43.49,43.69,42.84,43.66,96247872
01-Jul-20,42.26,43.51,42.20,42.84,110211282
30-Jun-20,42.16,42.75,42.09,42.09,90612018
29-Jun-20,42.28,42.71,41.67,42.71,75429974
26-Jun-20,42.87,42.98,41.44,41.60,81709673
25-Jun-20,42.38,43.17,41.82,42.78,70926242
24-Jun-20,43.05,43.18,41.82,42.38,68585737
23-Jun-20,44.21,44.60,42.88,43.24,76980890
22-Jun-20,44.48,44.48,43.52,43.71,63531092
19-Jun-20,44.39,44.39,43.25,43.25,168845569
18-Jun-20,43.25,44.38,43.25,43.60,59567232
17-Jun-20,43.13,44.51,42.78,44.51,82894286
16-Jun-20,43.66,44.10,42.48,42.75,73467021
15-Jun-20,41.90,43.21,41.56,42.87,69759033
12-Jun-20,42.04,43.07,41.85,42.75,86092312
10-Jun-20,43.56,44.68,43.50,43.77,87820119
09-Jun-20,43.43,44.11,42.91,43.36,65965784
08-Jun-20,42.89,44.09,42.63,43.76,66899971
05-Jun-20,43.52,43.57,42.68,42.68,86708679
04-Jun-20,43.11,43.22,42.14,42.70,68354796
03-Jun-20,42.40,43.10,41.56,42.89,206644452
02-Jun-20,41.76,42.19,41.50,42.09,67970097
01-Jun-20,41.83,42.70,41.59,41.59,59980488
29-May-20,42.25,42.75,41.66,42.41,128512179
28-May-20,41.63,42.50,41.04,42.27,81202821
27-May-20,42.00,42.11,41.07,41.64,83615411
26-May-20,41.30,42.00,41.04,41.66,68047032
25-May-20,40.78,41.27,40.09,41.27,70653387
22-May-20,39.72,40.00,38.95,39.29,56702403
21-May-20,39.07,40.03,38.82,39.88,77508863
20-May-20,40.04,40.04,38.60,39.05,81441353
19-May-20,39.80,39.88,39.05,39.43,73735080
18-May-20,39.15,39.89,38.48,39.89,86497028
15-May-20,38.00,38.68,37.10,38.40,92417079
14-May-20,36.40,38.35,35.56,38.35,109351493
13-May-20,37.26,37.73,36.23,36.72,92027187
12-May-20,37.86,38.43,37.00,37.10,100353657
11-May-20,38.24,38.58,37.43,37.72,66558707
08-May-20,37.84,38.28,36.70,38.23,57632502
07-May-20,39.00,39.10,37.00,37.00,85473422
06-May-20,39.05,39.49,38.09,38.79,53380014
05-May-20,39.05,39.51,38.48,38.93,59201538
04-May-20,37.77,39.21,37.76,38.89,67879744
30-Apr-20,39.69,40.20,38.63,39.12,114143513
29-Apr-20,40.99,40.99,39.66,40.01,77105306
28-Apr-20,40.85,41.01,40.07,40.26,52065842
27-Apr-20,39.50,40.46,38.82,40.09,98185118
24-Apr-20,39.89,40.07,37.61,38.23,143042732
23-Apr-20,41.15,41.35,40.11,40.87,81226662
22-Apr-20,40.63,41.03,39.64,41.03,107781175
20-Apr-20,39.51,40.87,39.20,40.63,73912937
17-Apr-20,41.25,41.32,39.55,40.05,41737331
16-Apr-20,40.58,41.07,39.50,40.50,59878425
15-Apr-20,40.55,41.68,40.08,40.34,64639327
14-Apr-20,40.50,41.44,40.20,41.00,65555623
13-Apr-20,39.27,39.99,38.16,39.99,55157734
09-Apr-20,39.32,40.22,38.72,39.27,68133850
08-Apr-20,38.44,39.15,38.00,38.96,61337311
07-Apr-20,40.28,41.00,38.44,38.44,96355019

*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
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EGIE3

cotações, gráficos e mais...