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
11/05/2026	-1,87%	-0,64	33,65	33,68	33,54	34,22	51M	7.237
08/05/2026	1,24%	0,42	34,29	35,00	34,18	35,20	87M	10.490
07/05/2026	0,15%	0,05	33,87	33,76	33,44	34,51	151M	17.788
06/05/2026	-0,65%	-0,22	33,82	34,53	33,64	34,53	123M	13.868
05/05/2026	-3,16%	-1,11	34,04	34,04	33,73	34,75	136M	16.060
04/05/2026	-0,45%	-0,16	35,15	35,35	35,11	35,97	185M	11.544
30/04/2026	1,90%	0,66	35,31	34,85	34,81	35,33	81M	7.808

29/04/2026	-1,39%	-0,49	34,65	35,05	34,50	35,26	157M	9.878
28/04/2026	-2,93%	-1,06	35,14	35,58	34,77	35,83	96M	11.624
27/04/2026	-1,28%	-0,47	36,20	36,67	35,94	36,90	51M	6.009
24/04/2026	-0,73%	-0,27	36,67	37,07	36,61	37,10	53M	6.033
23/04/2026	0,57%	0,21	36,94	36,68	36,55	37,54	88M	9.044
22/04/2026	-1,84%	-0,69	36,73	37,31	36,50	37,44	64M	7.328
20/04/2026	-0,24%	-0,09	37,42	37,53	37,22	37,77	49M	5.842
17/04/2026	-1,78%	-0,68	37,51	38,91	37,39	39,36	129M	16.127
16/04/2026	-0,57%	-0,22	38,19	38,40	38,07	38,81	94M	6.147
15/04/2026	1,21%	0,46	38,41	37,88	37,63	38,89	107M	11.932
14/04/2026	1,91%	0,71	37,95	37,25	37,19	38,21	115M	15.455
13/04/2026	3,27%	1,18	37,24	35,99	35,72	37,37	132M	12.973
10/04/2026	4,64%	1,60	36,06	35,00	34,90	36,66	172M	18.156
09/04/2026	0,76%	0,26	34,46	34,35	34,32	35,15	89M	11.305
08/04/2026	3,20%	1,06	34,20	34,36	34,08	34,75	106M	15.372
07/04/2026	-0,48%	-0,16	33,14	33,01	32,82	33,42	52M	6.205
06/04/2026	0,06%	0,02	33,30	33,35	33,16	33,55	28M	5.087
02/04/2026	1,22%	0,40	33,28	32,16	32,08	33,71	64M	9.057
01/04/2026	0,15%	0,05	32,88	33,01	32,60	33,12	66M	9.339
31/03/2026	2,92%	0,93	32,83	32,27	31,94	32,97	64M	9.301
30/03/2026	1,14%	0,36	31,90	31,71	31,54	31,98	39M	5.477
27/03/2026	-0,47%	-0,15	31,54	31,50	31,29	32,04	33M	4.998
26/03/2026	-2,34%	-0,76	31,69	32,12	31,44	32,30	55M	9.692
25/03/2026	2,33%	0,74	32,45	31,98	31,83	32,65	67M	8.418
24/03/2026	-1,06%	-0,34	31,71	32,02	31,41	32,10	31M	5.193
23/03/2026	2,36%	0,74	32,05	31,64	31,35	32,44	42M	6.722
20/03/2026	-2,43%	-0,78	31,31	32,02	31,02	32,07	225M	12.640
19/03/2026	1,55%	0,49	32,09	31,20	31,13	32,34	47M	7.483
18/03/2026	-0,88%	-0,28	31,60	31,74	31,55	32,07	40M	7.204
17/03/2026	-0,31%	-0,10	31,88	31,98	31,67	32,23	27M	5.128
16/03/2026	1,36%	0,43	31,98	32,00	31,78	32,15	37M	6.627
13/03/2026	-0,16%	-0,05	31,55	31,67	31,38	32,18	45M	6.614
12/03/2026	-2,38%	-0,77	31,60	31,94	31,47	31,96	57M	10.727
11/03/2026	-0,71%	-0,23	32,37	32,33	31,96	32,68	41M	6.776
10/03/2026	0,68%	0,22	32,60	32,45	32,32	33,18	50M	7.777
09/03/2026	0,78%	0,25	32,38	32,29	31,67	32,60	78M	11.527
06/03/2026	1,01%	0,32	32,13	31,79	31,45	32,13	43M	6.663
05/03/2026	-3,64%	-1,20	31,81	32,84	31,69	32,96	67M	10.682
04/03/2026	2,32%	0,75	33,01	32,54	32,54	33,33	45M	7.220
03/03/2026	-3,15%	-1,05	32,26	32,20	31,62	32,47	102M	13.969
02/03/2026	-1,10%	-0,37	33,31	33,41	33,02	33,56	53M	7.583
27/02/2026	-0,38%	-0,13	33,68	33,66	33,24	33,70	74M	6.720
26/02/2026	1,20%	0,40	33,81	33,24	32,70	33,82	71M	9.315
25/02/2026	-2,25%	-0,77	33,41	34,18	33,24	34,19	41M	6.015
24/02/2026	1,54%	0,52	34,18	33,75	33,72	34,66	59M	9.681
23/02/2026	0,06%	0,02	33,66	33,45	33,21	33,75	88M	9.291
20/02/2026	-0,24%	-0,08	33,64	33,60	33,11	33,99	55M	6.881
19/02/2026	1,35%	0,45	33,72	33,39	33,06	33,72	43M	6.807
18/02/2026	-1,28%	-0,43	33,27	33,54	33,01	33,87	65M	8.797
13/02/2026	-1,26%	-0,43	33,70	33,42	33,31	33,99	75M	8.572
12/02/2026	-2,40%	-0,84	34,13	34,96	34,13	34,96	51M	7.531
11/02/2026	3,52%	1,19	34,97	33,93	33,82	35,19	75M	10.502
10/02/2026	0,99%	0,33	33,78	33,38	33,11	33,92	113M	10.672
09/02/2026	0,30%	0,10	33,45	33,43	33,32	33,74	48M	7.633
06/02/2026	0,12%	0,04	33,35	33,42	33,26	33,80	35M	5.641
05/02/2026	0,18%	0,06	33,31	33,31	33,13	33,79	48M	7.829
04/02/2026	-1,57%	-0,53	33,25	33,64	32,67	33,96	54M	10.545
03/02/2026	0,81%	0,27	33,78	33,60	33,36	34,15	51M	7.484
02/02/2026	2,26%	0,74	33,51	32,87	32,68	33,59	72M	12.564
30/01/2026	-2,27%	-0,76	32,77	33,52	32,64	33,52	61M	10.481
29/01/2026	-0,06%	-0,02	33,53	33,56	33,02	34,05	50M	7.801
28/01/2026	0,24%	0,08	33,55	33,47	33,25	33,85	61M	8.884
27/01/2026	0,27%	0,09	33,47	33,56	33,39	34,07	67M	10.299
26/01/2026	0,45%	0,15	33,38	33,26	32,91	33,50	49M	8.292
23/01/2026	-0,03%	-0,01	33,23	33,20	32,56	33,86	80M	13.386
22/01/2026	2,88%	0,93	33,24	32,31	32,19	33,61	85M	16.747
21/01/2026	3,43%	1,07	32,31	31,38	31,38	32,41	83M	11.072
20/01/2026	1,59%	0,49	31,24	30,74	30,46	31,24	81M	6.749
19/01/2026	0,92%	0,28	30,75	30,32	30,32	30,90	34M	5.090
16/01/2026	-0,33%	-0,10	30,47	30,53	30,23	31,02	191M	12.376
15/01/2026	-1,16%	-0,36	30,57	30,94	30,57	31,10	58M	8.609
14/01/2026	2,18%	0,66	30,93	30,35	30,35	30,98	60M	8.378
13/01/2026	-2,95%	-0,92	30,27	31,18	30,23	31,35	102M	9.797
12/01/2026	0,78%	0,24	31,19	30,94	30,63	31,37	49M	8.796
09/01/2026	0,29%	0,09	30,95	30,86	30,65	31,09	43M	6.131
08/01/2026	-0,13%	-0,04	30,86	30,84	30,68	31,26	78M	5.611
07/01/2026	-1,65%	-0,52	30,90	31,37	30,87	31,53	42M	6.381
06/01/2026	0,96%	0,30	31,42	31,44	31,02	31,80	73M	8.825
05/01/2026	-0,03%	-0,01	31,12	31,22	31,12	31,62	30M	5.152
02/01/2026	-0,77%	-0,24	31,13	31,39	31,13	31,80	39M	5.424
30/12/2025	1,46%	0,45	31,37	31,18	30,93	31,66	47M	5.455
29/12/2025	-1,15%	-0,36	30,92	31,12	30,92	31,39	37M	4.141
26/12/2025	0,51%	0,16	31,28	31,08	30,89	31,57	18M	3.396
23/12/2025	2,67%	0,81	31,12	30,50	30,46	31,18	29M	3.702
22/12/2025	-2,23%	-0,69	30,31	30,95	30,23	30,95	81M	5.389
19/12/2025	1,11%	0,34	31,00	30,58	30,53	31,00	74M	6.919
18/12/2025	0,95%	0,29	30,66	30,35	30,17	30,84	34M	7.053
17/12/2025	0,20%	0,06	30,37	30,25	29,99	30,65	70M	9.247
16/12/2025	-2,16%	-0,67	30,31	30,78	30,31	30,78	45M	6.137
15/12/2025	1,74%	0,53	30,98	30,58	30,35	31,17	63M	7.344
12/12/2025	0,46%	0,14	30,45	30,31	30,19	30,84	34M	4.870
11/12/2025	0,07%	0,02	30,31	30,30	30,21	30,55	37M	5.419
10/12/2025	0,50%	0,15	30,29	30,25	30,00	30,50	42M	5.960
09/12/2025	0,17%	0,05	30,14	30,05	29,70	30,69	45M	7.478
08/12/2025	1,52%	0,45	30,09	29,90	29,79	30,43	57M	9.201
05/12/2025	-5,12%	-1,60	29,64	31,24	29,50	31,26	61M	12.550
04/12/2025	1,40%	0,43	31,24	30,99	30,90	31,36	51M	8.137
03/12/2025	-0,84%	-0,26	30,81	31,18	30,77	31,30	43M	6.663
02/12/2025	2,34%	0,71	31,07	30,43	30,43	31,07	53M	8.629
01/12/2025	-0,91%	-0,28	30,36	30,51	30,33	30,77	59M	9.016
28/11/2025	-3,40%	-1,08	30,64	31,76	30,64	31,99	80M	11.909
27/11/2025	-28,51%	-12,65	31,72	31,69	31,27	32,32	35M	6.204
26/11/2025	2,40%	1,04	44,37	43,41	43,41	44,40	43M	4.363
25/11/2025	-0,23%	-0,10	43,33	43,32	43,01	43,74	70M	6.813
24/11/2025	1,85%	0,79	43,43	42,79	42,46	43,48	102M	6.413
21/11/2025	-0,51%	-0,22	42,64	42,65	42,22	43,06	58M	7.446
19/11/2025	-0,86%	-0,37	42,86	43,00	42,86	43,15	39M	4.414
18/11/2025	0,19%	0,08	43,23	43,14	42,95	43,38	100M	5.563
17/11/2025	-0,05%	-0,02	43,15	43,17	42,91	43,31	34M	4.074
14/11/2025	-1,24%	-0,54	43,17	43,71	43,17	43,79	58M	7.252
13/11/2025	-1,44%	-0,64	43,71	44,35	43,71	44,53	70M	9.136
12/11/2025	1,33%	0,58	44,35	43,89	43,70	44,46	57M	6.784
11/11/2025	1,20%	0,52	43,77	43,45	43,28	44,04	85M	9.556
10/11/2025	1,74%	0,74	43,25	42,81	42,64	43,48	74M	5.168
07/11/2025	-0,89%	-0,38	42,51	43,03	42,46	43,07	32M	4.497
06/11/2025	1,61%	0,68	42,89	42,90	42,48	43,38	133M	11.691
05/11/2025	2,06%	0,85	42,21	41,32	41,08	42,28	60M	7.570
04/11/2025	2,63%	1,06	41,36	40,20	40,12	41,36	95M	7.561
03/11/2025	0,75%	0,30	40,30	40,10	39,85	40,38	59M	7.539
31/10/2025	0,45%	0,18	40,00	39,83	39,44	40,14	39M	3.673
30/10/2025	-0,60%	-0,24	39,82	39,72	39,65	40,23	41M	6.540
29/10/2025	0,78%	0,31	40,06	39,76	39,65	40,26	53M	5.200
28/10/2025	-0,28%	-0,11	39,75	39,80	39,43	40,22	63M	9.110
27/10/2025	1,50%	0,59	39,86	39,33	39,12	39,86	68M	6.456
24/10/2025	-0,33%	-0,13	39,27	39,50	38,92	39,63	48M	7.298
23/10/2025	0,18%	0,07	39,40	39,49	39,13	39,56	27M	3.433
22/10/2025	-	-	39,33	39,89	39,21	39,89	51M	5.987

Date,Open,High,Low,Close,Volume
11-May-26,33.68,34.22,33.54,33.65,51229858
08-May-26,35.00,35.20,34.18,34.29,86838674
07-May-26,33.76,34.51,33.44,33.87,151324390
06-May-26,34.53,34.53,33.64,33.82,122523184
05-May-26,34.04,34.75,33.73,34.04,135989478
04-May-26,35.35,35.97,35.11,35.15,184825959
30-Apr-26,34.85,35.33,34.81,35.31,80517830
29-Apr-26,35.05,35.26,34.50,34.65,156682787
28-Apr-26,35.58,35.83,34.77,35.14,96100234
27-Apr-26,36.67,36.90,35.94,36.20,50811231
24-Apr-26,37.07,37.10,36.61,36.67,53402050
23-Apr-26,36.68,37.54,36.55,36.94,87596645
22-Apr-26,37.31,37.44,36.50,36.73,63718505
20-Apr-26,37.53,37.77,37.22,37.42,48786624
17-Apr-26,38.91,39.36,37.39,37.51,128711524
16-Apr-26,38.40,38.81,38.07,38.19,93551791
15-Apr-26,37.88,38.89,37.63,38.41,106529946
14-Apr-26,37.25,38.21,37.19,37.95,115192491
13-Apr-26,35.99,37.37,35.72,37.24,132257162
10-Apr-26,35.00,36.66,34.90,36.06,171883272
09-Apr-26,34.35,35.15,34.32,34.46,89383848
08-Apr-26,34.36,34.75,34.08,34.20,106263289
07-Apr-26,33.01,33.42,32.82,33.14,51566595
06-Apr-26,33.35,33.55,33.16,33.30,27875683
02-Apr-26,32.16,33.71,32.08,33.28,63513849
01-Apr-26,33.01,33.12,32.60,32.88,66021361
31-Mar-26,32.27,32.97,31.94,32.83,63829330
30-Mar-26,31.71,31.98,31.54,31.90,39169410
27-Mar-26,31.50,32.04,31.29,31.54,32820320
26-Mar-26,32.12,32.30,31.44,31.69,54598210
25-Mar-26,31.98,32.65,31.83,32.45,67225142
24-Mar-26,32.02,32.10,31.41,31.71,30607020
23-Mar-26,31.64,32.44,31.35,32.05,42319691
20-Mar-26,32.02,32.07,31.02,31.31,225285624
19-Mar-26,31.20,32.34,31.13,32.09,46925242
18-Mar-26,31.74,32.07,31.55,31.60,40188449
17-Mar-26,31.98,32.23,31.67,31.88,27387595
16-Mar-26,32.00,32.15,31.78,31.98,37105527
13-Mar-26,31.67,32.18,31.38,31.55,44809288
12-Mar-26,31.94,31.96,31.47,31.60,56519526
11-Mar-26,32.33,32.68,31.96,32.37,40947709
10-Mar-26,32.45,33.18,32.32,32.60,50077874
09-Mar-26,32.29,32.60,31.67,32.38,77552249
06-Mar-26,31.79,32.13,31.45,32.13,42903570
05-Mar-26,32.84,32.96,31.69,31.81,67158172
04-Mar-26,32.54,33.33,32.54,33.01,45128482
03-Mar-26,32.20,32.47,31.62,32.26,101877790
02-Mar-26,33.41,33.56,33.02,33.31,52724239
27-Feb-26,33.66,33.70,33.24,33.68,74224100
26-Feb-26,33.24,33.82,32.70,33.81,71437070
25-Feb-26,34.18,34.19,33.24,33.41,41464190
24-Feb-26,33.75,34.66,33.72,34.18,59357542
23-Feb-26,33.45,33.75,33.21,33.66,87866887
20-Feb-26,33.60,33.99,33.11,33.64,55270415
19-Feb-26,33.39,33.72,33.06,33.72,42948766
18-Feb-26,33.54,33.87,33.01,33.27,64786432
13-Feb-26,33.42,33.99,33.31,33.70,74917347
12-Feb-26,34.96,34.96,34.13,34.13,50623376
11-Feb-26,33.93,35.19,33.82,34.97,74523538
10-Feb-26,33.38,33.92,33.11,33.78,113177243
09-Feb-26,33.43,33.74,33.32,33.45,48071712
06-Feb-26,33.42,33.80,33.26,33.35,34923905
05-Feb-26,33.31,33.79,33.13,33.31,48066900
04-Feb-26,33.64,33.96,32.67,33.25,54232460
03-Feb-26,33.60,34.15,33.36,33.78,50502013
02-Feb-26,32.87,33.59,32.68,33.51,71847564
30-Jan-26,33.52,33.52,32.64,32.77,61389583
29-Jan-26,33.56,34.05,33.02,33.53,50154949
28-Jan-26,33.47,33.85,33.25,33.55,60975734
27-Jan-26,33.56,34.07,33.39,33.47,66533632
26-Jan-26,33.26,33.50,32.91,33.38,49050360
23-Jan-26,33.20,33.86,32.56,33.23,79567757
22-Jan-26,32.31,33.61,32.19,33.24,84505089
21-Jan-26,31.38,32.41,31.38,32.31,82889281
20-Jan-26,30.74,31.24,30.46,31.24,81360653
19-Jan-26,30.32,30.90,30.32,30.75,33731626
16-Jan-26,30.53,31.02,30.23,30.47,190917876
15-Jan-26,30.94,31.10,30.57,30.57,58496945
14-Jan-26,30.35,30.98,30.35,30.93,59917881
13-Jan-26,31.18,31.35,30.23,30.27,102407388
12-Jan-26,30.94,31.37,30.63,31.19,49454551
09-Jan-26,30.86,31.09,30.65,30.95,43474604
08-Jan-26,30.84,31.26,30.68,30.86,77738576
07-Jan-26,31.37,31.53,30.87,30.90,41979876
06-Jan-26,31.44,31.80,31.02,31.42,72518499
05-Jan-26,31.22,31.62,31.12,31.12,30135979
02-Jan-26,31.39,31.80,31.13,31.13,38724898
30-Dec-25,31.18,31.66,30.93,31.37,47444688
29-Dec-25,31.12,31.39,30.92,30.92,37259793
26-Dec-25,31.08,31.57,30.89,31.28,18111038
23-Dec-25,30.50,31.18,30.46,31.12,29253193
22-Dec-25,30.95,30.95,30.23,30.31,81088060
19-Dec-25,30.58,31.00,30.53,31.00,73998763
18-Dec-25,30.35,30.84,30.17,30.66,33602363
17-Dec-25,30.25,30.65,29.99,30.37,69952028
16-Dec-25,30.78,30.78,30.31,30.31,44604016
15-Dec-25,30.58,31.17,30.35,30.98,62831123
12-Dec-25,30.31,30.84,30.19,30.45,34494641
11-Dec-25,30.30,30.55,30.21,30.31,36657586
10-Dec-25,30.25,30.50,30.00,30.29,41778732
09-Dec-25,30.05,30.69,29.70,30.14,44530007
08-Dec-25,29.90,30.43,29.79,30.09,56998054
05-Dec-25,31.24,31.26,29.50,29.64,61274318
04-Dec-25,30.99,31.36,30.90,31.24,51006590
03-Dec-25,31.18,31.30,30.77,30.81,42769351
02-Dec-25,30.43,31.07,30.43,31.07,53385734
01-Dec-25,30.51,30.77,30.33,30.36,58753652
28-Nov-25,31.76,31.99,30.64,30.64,79594050
27-Nov-25,31.69,32.32,31.27,31.72,35340840
26-Nov-25,43.41,44.40,43.41,44.37,42783141
25-Nov-25,43.32,43.74,43.01,43.33,69567369
24-Nov-25,42.79,43.48,42.46,43.43,101877491
21-Nov-25,42.65,43.06,42.22,42.64,58298107
19-Nov-25,43.00,43.15,42.86,42.86,39256947
18-Nov-25,43.14,43.38,42.95,43.23,100273668
17-Nov-25,43.17,43.31,42.91,43.15,33590390
14-Nov-25,43.71,43.79,43.17,43.17,57927041
13-Nov-25,44.35,44.53,43.71,43.71,70164471
12-Nov-25,43.89,44.46,43.70,44.35,56951759
11-Nov-25,43.45,44.04,43.28,43.77,84749627
10-Nov-25,42.81,43.48,42.64,43.25,74161359
07-Nov-25,43.03,43.07,42.46,42.51,31835096
06-Nov-25,42.90,43.38,42.48,42.89,133146105
05-Nov-25,41.32,42.28,41.08,42.21,60255664
04-Nov-25,40.20,41.36,40.12,41.36,94618408
03-Nov-25,40.10,40.38,39.85,40.30,59096920
31-Oct-25,39.83,40.14,39.44,40.00,39416105
30-Oct-25,39.72,40.23,39.65,39.82,41209223
29-Oct-25,39.76,40.26,39.65,40.06,52601528
28-Oct-25,39.80,40.22,39.43,39.75,62511298
27-Oct-25,39.33,39.86,39.12,39.86,67766620
24-Oct-25,39.50,39.63,38.92,39.27,47927044
23-Oct-25,39.49,39.56,39.13,39.40,26754344
22-Oct-25,39.89,39.89,39.21,39.33,50928985

*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: EGIE3