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
11/06/2021	-1,63%	-0,68	41,01	41,81	40,85	41,85	30M	4.734
10/06/2021	2,21%	0,90	41,69	41,00	40,87	42,05	63M	7.519
09/06/2021	-0,39%	-0,16	40,79	40,95	40,60	41,22	40M	6.191
08/06/2021	-0,61%	-0,25	40,95	41,20	40,90	41,44	54M	7.043
07/06/2021	1,15%	0,47	41,20	40,74	40,63	41,52	59M	8.382
04/06/2021	0,72%	0,29	40,73	40,56	40,36	40,85	31M	4.676
02/06/2021	0,40%	0,16	40,44	40,44	40,33	40,88	38M	5.490
01/06/2021	1,23%	0,49	40,28	40,02	39,82	40,48	54M	7.983
31/05/2021	-0,48%	-0,19	39,79	39,99	39,62	40,10	50M	7.934
28/05/2021	-1,41%	-0,57	39,98	40,54	39,60	40,60	108M	8.765
27/05/2021	0,02%	0,01	40,55	40,67	40,41	40,96	83M	6.561

26/05/2021	-0,64%	-0,26	40,54	41,04	40,46	41,05	53M	6.491
25/05/2021	-0,37%	-0,15	40,80	40,95	40,57	41,08	39M	5.163
24/05/2021	1,49%	0,60	40,95	40,36	40,36	41,06	56M	8.028
21/05/2021	0,47%	0,19	40,35	40,17	39,92	40,35	32M	3.940
20/05/2021	-0,07%	-0,03	40,16	40,04	39,89	40,32	38M	5.542
19/05/2021	0,65%	0,26	40,19	39,98	39,85	40,57	71M	8.418
18/05/2021	-0,15%	-0,06	39,93	39,98	39,75	40,22	49M	5.805
17/05/2021	-0,22%	-0,09	39,99	40,16	39,85	40,31	38M	5.002
14/05/2021	1,08%	0,43	40,08	40,02	39,88	40,49	57M	8.180
13/05/2021	2,77%	1,07	39,65	38,79	38,68	40,04	89M	11.221
12/05/2021	-3,91%	-1,57	38,58	39,19	38,47	39,19	102M	10.017
11/05/2021	0,63%	0,25	40,15	39,73	39,41	40,15	84M	10.321
10/05/2021	-0,70%	-0,28	39,90	40,45	39,65	40,46	98M	12.264
07/05/2021	1,03%	0,41	40,18	40,04	39,51	40,31	119M	13.487
06/05/2021	-1,09%	-0,44	39,77	40,22	39,56	40,47	102M	12.747
05/05/2021	-0,20%	-0,08	40,21	40,55	39,91	40,57	71M	9.694
04/05/2021	-2,23%	-0,92	40,29	41,27	40,10	41,27	73M	13.449
03/05/2021	1,33%	0,54	41,21	40,86	40,53	41,21	69M	11.588
30/04/2021	-2,12%	-0,88	40,67	41,45	40,67	41,70	98M	12.397
29/04/2021	-0,02%	-0,01	41,55	41,47	41,25	41,75	53M	8.929
28/04/2021	0,78%	0,32	41,56	41,37	41,16	41,83	53M	7.427
27/04/2021	-1,58%	-0,66	41,24	41,83	41,24	41,89	45M	7.401
26/04/2021	-0,73%	-0,31	41,90	42,30	41,61	42,47	47M	6.065
23/04/2021	1,30%	0,54	42,21	41,90	41,53	42,34	44M	6.460
22/04/2021	-0,31%	-0,13	41,67	41,97	41,38	42,11	58M	6.947
20/04/2021	0,17%	0,07	41,80	41,69	41,42	41,98	45M	5.413
19/04/2021	-0,50%	-0,21	41,73	41,89	41,41	42,09	74M	6.940
16/04/2021	1,01%	0,42	41,94	41,29	41,06	42,24	81M	8.729
15/04/2021	0,48%	0,20	41,52	41,36	41,13	41,63	42M	5.290
14/04/2021	-0,55%	-0,23	41,32	41,55	41,14	41,69	82M	8.644
13/04/2021	0,02%	0,01	41,55	41,48	41,27	41,75	55M	5.116
12/04/2021	0,07%	0,03	41,54	41,67	41,26	41,82	79M	5.212
09/04/2021	-0,14%	-0,06	41,51	41,55	41,25	41,73	39M	5.682
08/04/2021	0,65%	0,27	41,57	41,39	41,16	41,89	45M	5.785
07/04/2021	-1,36%	-0,57	41,30	41,92	41,01	42,00	57M	6.324
06/04/2021	-0,12%	-0,05	41,87	41,99	41,47	42,21	41M	5.693
05/04/2021	1,06%	0,44	41,92	41,79	41,67	42,07	34M	5.304
01/04/2021	-0,84%	-0,35	41,48	41,89	41,41	42,08	51M	6.551
31/03/2021	0,65%	0,27	41,83	41,85	41,33	42,17	77M	9.465
30/03/2021	0,92%	0,38	41,56	40,85	40,77	41,94	46M	6.696
29/03/2021	-0,10%	-0,04	41,18	40,60	40,60	41,32	39M	5.635
26/03/2021	0,56%	0,23	41,22	41,11	40,80	41,56	43M	4.970
25/03/2021	1,69%	0,68	40,99	40,13	39,95	41,26	106M	8.051
24/03/2021	-2,98%	-1,24	40,31	41,34	40,01	41,52	92M	9.031
23/03/2021	-0,19%	-0,08	41,55	41,51	41,36	42,07	53M	6.778
22/03/2021	-1,44%	-0,61	41,63	42,17	41,52	42,54	61M	6.413
19/03/2021	0,81%	0,34	42,24	41,80	41,62	42,58	118M	10.891
18/03/2021	-1,02%	-0,43	41,90	42,00	41,83	42,49	91M	12.281
17/03/2021	4,52%	1,83	42,33	40,41	40,36	42,74	135M	17.008
16/03/2021	-0,32%	-0,13	40,50	40,92	40,11	41,23	76M	12.647
15/03/2021	2,01%	0,80	40,63	39,87	39,87	41,13	77M	9.163
12/03/2021	-0,28%	-0,11	39,83	39,77	39,60	40,08	53M	7.149
11/03/2021	1,68%	0,66	39,94	39,43	39,40	40,50	101M	8.346
10/03/2021	2,19%	0,84	39,28	38,66	38,57	39,49	106M	12.913
09/03/2021	-1,21%	-0,47	38,44	39,11	38,31	39,21	93M	13.884
08/03/2021	-3,31%	-1,33	38,91	39,83	38,60	39,96	88M	13.281
05/03/2021	-0,15%	-0,06	40,24	40,17	39,78	40,72	70M	8.865
04/03/2021	1,15%	0,46	40,30	40,02	39,95	40,83	109M	13.935
03/03/2021	0,50%	0,20	39,84	39,59	38,71	40,25	127M	18.669
02/03/2021	-1,27%	-0,51	39,64	39,66	38,73	39,95	125M	19.888
01/03/2021	-2,43%	-1,00	40,15	41,26	39,97	41,41	112M	18.310
26/02/2021	-1,22%	-0,51	41,15	41,86	41,05	42,08	115M	13.131
25/02/2021	-1,40%	-0,59	41,66	42,28	41,55	42,68	72M	11.290
24/02/2021	-0,61%	-0,26	42,25	42,73	42,20	42,91	71M	6.619
23/02/2021	0,50%	0,21	42,51	42,37	42,11	43,26	114M	16.853
22/02/2021	-4,75%	-2,11	42,30	43,70	42,25	43,70	122M	16.933
19/02/2021	0,02%	0,01	44,41	44,42	44,05	44,65	64M	8.817
18/02/2021	-0,40%	-0,18	44,40	44,51	43,95	44,75	69M	9.532
17/02/2021	-2,88%	-1,32	44,58	45,90	44,54	45,92	66M	7.492
12/02/2021	0,17%	0,08	45,90	46,49	45,55	46,49	74M	8.520
11/02/2021	1,60%	0,72	45,82	45,10	44,95	46,60	71M	8.908
10/02/2021	0,51%	0,23	45,10	45,20	44,82	45,48	65M	9.629
09/02/2021	-0,33%	-0,15	44,87	44,46	44,35	45,24	48M	5.146
08/02/2021	-0,22%	-0,10	45,02	45,22	44,45	45,34	67M	7.935
05/02/2021	0,00%	0,00	45,12	45,30	44,80	45,56	55M	6.296
04/02/2021	0,27%	0,12	45,12	45,16	44,80	45,50	64M	6.251
03/02/2021	1,69%	0,75	45,00	44,50	44,35	45,60	78M	9.781
02/02/2021	1,07%	0,47	44,25	44,25	44,20	45,30	69M	10.739
01/02/2021	1,91%	0,82	43,78	43,52	42,98	44,15	69M	10.269
29/01/2021	-2,05%	-0,90	42,96	43,85	42,96	44,24	85M	8.701
28/01/2021	1,86%	0,80	43,86	43,06	42,88	44,12	53M	7.065
27/01/2021	0,77%	0,33	43,06	42,70	42,66	43,50	55M	5.697
26/01/2021	-1,38%	-0,60	42,73	43,26	42,60	43,67	56M	7.350
22/01/2021	-0,64%	-0,28	43,33	43,36	42,75	43,48	63M	7.342
21/01/2021	-0,93%	-0,41	43,61	44,02	43,12	44,16	54M	6.810
20/01/2021	-2,16%	-0,97	44,02	45,17	43,88	45,37	51M	7.277
19/01/2021	1,10%	0,49	44,99	44,75	44,60	45,52	73M	9.469
18/01/2021	-0,20%	-0,09	44,50	45,12	44,50	45,44	56M	7.347
15/01/2021	-1,41%	-0,64	44,59	45,00	44,59	45,35	65M	6.070
14/01/2021	2,10%	0,93	45,23	44,49	44,36	45,68	82M	10.508
13/01/2021	1,61%	0,70	44,30	43,83	43,41	44,42	66M	7.047
12/01/2021	0,46%	0,20	43,60	43,50	42,96	43,82	62M	7.940
11/01/2021	-1,94%	-0,86	43,40	44,14	43,01	44,26	55M	7.023
08/01/2021	4,19%	1,78	44,26	42,67	42,50	44,30	67M	8.118
07/01/2021	-0,89%	-0,38	42,48	42,86	42,38	43,09	56M	8.705
06/01/2021	-0,76%	-0,33	42,86	42,90	42,35	43,25	76M	9.465
05/01/2021	-0,89%	-0,39	43,19	43,83	42,58	43,83	76M	11.652
04/01/2021	-0,82%	-0,36	43,58	43,90	43,15	44,67	97M	12.258
30/12/2020	-1,24%	-0,55	43,94	44,57	43,94	44,78	64M	6.543
29/12/2020	-0,78%	-0,35	44,49	44,90	44,49	44,90	39M	5.669
28/12/2020	2,70%	1,18	44,84	44,59	43,86	44,86	50M	7.032
23/12/2020	0,92%	0,40	43,66	43,31	43,30	44,09	51M	6.326
22/12/2020	-0,55%	-0,24	43,26	43,70	43,17	43,78	50M	5.894
21/12/2020	-3,14%	-1,41	43,50	43,70	42,88	43,70	71M	7.891
18/12/2020	0,09%	0,04	44,91	45,00	44,72	45,51	90M	8.964
17/12/2020	-1,28%	-0,58	44,87	45,52	44,87	46,11	91M	8.372
16/12/2020	2,71%	1,20	45,45	44,75	44,55	45,50	98M	12.054
15/12/2020	0,05%	0,02	44,25	44,26	43,67	44,50	75M	7.913
14/12/2020	-1,51%	-0,68	44,23	45,10	44,21	45,44	52M	6.878
11/12/2020	3,67%	1,59	44,91	43,28	43,14	45,14	116M	15.137
10/12/2020	0,05%	0,02	43,32	43,00	42,85	43,61	58M	6.993
09/12/2020	0,32%	0,14	43,30	43,26	43,02	43,35	58M	6.673
08/12/2020	-0,21%	-0,09	43,16	43,24	42,88	43,38	69M	9.253
07/12/2020	0,93%	0,40	43,25	42,85	42,64	43,55	74M	10.097
04/12/2020	-0,07%	-0,03	42,85	42,97	42,51	43,30	79M	9.174
03/12/2020	0,42%	0,18	42,88	42,72	42,63	43,70	126M	10.383
02/12/2020	-0,12%	-0,05	42,70	42,88	42,45	43,20	104M	7.948
01/12/2020	0,97%	0,41	42,75	42,59	42,44	43,12	128M	14.173
30/11/2020	-1,60%	-0,69	42,34	43,27	42,34	43,27	151M	11.072
27/11/2020	-0,19%	-0,08	43,03	43,29	42,92	43,36	41M	5.195
26/11/2020	0,30%	0,13	43,11	43,06	42,72	43,21	41M	3.986
25/11/2020	0,56%	0,24	42,98	42,80	42,54	43,53	82M	11.070
24/11/2020	-	-	42,74	43,03	42,40	43,17	82M	10.062

Date,Open,High,Low,Close,Volume
11-Jun-21,41.81,41.85,40.85,41.01,30062970
10-Jun-21,41.00,42.05,40.87,41.69,63166169
09-Jun-21,40.95,41.22,40.60,40.79,40081239
08-Jun-21,41.20,41.44,40.90,40.95,53886141
07-Jun-21,40.74,41.52,40.63,41.20,59498099
04-Jun-21,40.56,40.85,40.36,40.73,31071883
02-Jun-21,40.44,40.88,40.33,40.44,38160641
01-Jun-21,40.02,40.48,39.82,40.28,54330110
31-May-21,39.99,40.10,39.62,39.79,50363273
28-May-21,40.54,40.60,39.60,39.98,108074158
27-May-21,40.67,40.96,40.41,40.55,82515621
26-May-21,41.04,41.05,40.46,40.54,53463833
25-May-21,40.95,41.08,40.57,40.80,39058972
24-May-21,40.36,41.06,40.36,40.95,55798425
21-May-21,40.17,40.35,39.92,40.35,31573276
20-May-21,40.04,40.32,39.89,40.16,37872434
19-May-21,39.98,40.57,39.85,40.19,70969048
18-May-21,39.98,40.22,39.75,39.93,48665385
17-May-21,40.16,40.31,39.85,39.99,38101763
14-May-21,40.02,40.49,39.88,40.08,56848322
13-May-21,38.79,40.04,38.68,39.65,89192018
12-May-21,39.19,39.19,38.47,38.58,102027496
11-May-21,39.73,40.15,39.41,40.15,84289774
10-May-21,40.45,40.46,39.65,39.90,98214281
07-May-21,40.04,40.31,39.51,40.18,119403161
06-May-21,40.22,40.47,39.56,39.77,101742660
05-May-21,40.55,40.57,39.91,40.21,71315985
04-May-21,41.27,41.27,40.10,40.29,72678962
03-May-21,40.86,41.21,40.53,41.21,69103373
30-Apr-21,41.45,41.70,40.67,40.67,97873057
29-Apr-21,41.47,41.75,41.25,41.55,53418612
28-Apr-21,41.37,41.83,41.16,41.56,52744022
27-Apr-21,41.83,41.89,41.24,41.24,45464945
26-Apr-21,42.30,42.47,41.61,41.90,46735276
23-Apr-21,41.90,42.34,41.53,42.21,44245225
22-Apr-21,41.97,42.11,41.38,41.67,57783262
20-Apr-21,41.69,41.98,41.42,41.80,44731658
19-Apr-21,41.89,42.09,41.41,41.73,74461124
16-Apr-21,41.29,42.24,41.06,41.94,81321907
15-Apr-21,41.36,41.63,41.13,41.52,42036723
14-Apr-21,41.55,41.69,41.14,41.32,82102407
13-Apr-21,41.48,41.75,41.27,41.55,54931335
12-Apr-21,41.67,41.82,41.26,41.54,78568618
09-Apr-21,41.55,41.73,41.25,41.51,38716466
08-Apr-21,41.39,41.89,41.16,41.57,44971765
07-Apr-21,41.92,42.00,41.01,41.30,57160293
06-Apr-21,41.99,42.21,41.47,41.87,41058407
05-Apr-21,41.79,42.07,41.67,41.92,34355952
01-Apr-21,41.89,42.08,41.41,41.48,50952658
31-Mar-21,41.85,42.17,41.33,41.83,76722187
30-Mar-21,40.85,41.94,40.77,41.56,46006400
29-Mar-21,40.60,41.32,40.60,41.18,39226362
26-Mar-21,41.11,41.56,40.80,41.22,43172518
25-Mar-21,40.13,41.26,39.95,40.99,106054949
24-Mar-21,41.34,41.52,40.01,40.31,91664930
23-Mar-21,41.51,42.07,41.36,41.55,52988965
22-Mar-21,42.17,42.54,41.52,41.63,60954796
19-Mar-21,41.80,42.58,41.62,42.24,117513921
18-Mar-21,42.00,42.49,41.83,41.90,90920233
17-Mar-21,40.41,42.74,40.36,42.33,134777730
16-Mar-21,40.92,41.23,40.11,40.50,76264587
15-Mar-21,39.87,41.13,39.87,40.63,76739000
12-Mar-21,39.77,40.08,39.60,39.83,53306573
11-Mar-21,39.43,40.50,39.40,39.94,100651348
10-Mar-21,38.66,39.49,38.57,39.28,105693841
09-Mar-21,39.11,39.21,38.31,38.44,93234980
08-Mar-21,39.83,39.96,38.60,38.91,87917351
05-Mar-21,40.17,40.72,39.78,40.24,69581860
04-Mar-21,40.02,40.83,39.95,40.30,109393040
03-Mar-21,39.59,40.25,38.71,39.84,126544555
02-Mar-21,39.66,39.95,38.73,39.64,124813233
01-Mar-21,41.26,41.41,39.97,40.15,112403909
26-Feb-21,41.86,42.08,41.05,41.15,114673698
25-Feb-21,42.28,42.68,41.55,41.66,71553937
24-Feb-21,42.73,42.91,42.20,42.25,71029045
23-Feb-21,42.37,43.26,42.11,42.51,114343316
22-Feb-21,43.70,43.70,42.25,42.30,121871928
19-Feb-21,44.42,44.65,44.05,44.41,64396617
18-Feb-21,44.51,44.75,43.95,44.40,69158932
17-Feb-21,45.90,45.92,44.54,44.58,66452560
12-Feb-21,46.49,46.49,45.55,45.90,74413903
11-Feb-21,45.10,46.60,44.95,45.82,71482956
10-Feb-21,45.20,45.48,44.82,45.10,64927008
09-Feb-21,44.46,45.24,44.35,44.87,48136580
08-Feb-21,45.22,45.34,44.45,45.02,66905263
05-Feb-21,45.30,45.56,44.80,45.12,54879123
04-Feb-21,45.16,45.50,44.80,45.12,63550015
03-Feb-21,44.50,45.60,44.35,45.00,78105774
02-Feb-21,44.25,45.30,44.20,44.25,69082017
01-Feb-21,43.52,44.15,42.98,43.78,69220395
29-Jan-21,43.85,44.24,42.96,42.96,84999011
28-Jan-21,43.06,44.12,42.88,43.86,53045587
27-Jan-21,42.70,43.50,42.66,43.06,55480692
26-Jan-21,43.26,43.67,42.60,42.73,56083116
22-Jan-21,43.36,43.48,42.75,43.33,62784101
21-Jan-21,44.02,44.16,43.12,43.61,54018090
20-Jan-21,45.17,45.37,43.88,44.02,50624064
19-Jan-21,44.75,45.52,44.60,44.99,72611762
18-Jan-21,45.12,45.44,44.50,44.50,56069413
15-Jan-21,45.00,45.35,44.59,44.59,65460830
14-Jan-21,44.49,45.68,44.36,45.23,81999932
13-Jan-21,43.83,44.42,43.41,44.30,66269559
12-Jan-21,43.50,43.82,42.96,43.60,61761412
11-Jan-21,44.14,44.26,43.01,43.40,54717452
08-Jan-21,42.67,44.30,42.50,44.26,67291170
07-Jan-21,42.86,43.09,42.38,42.48,56438517
06-Jan-21,42.90,43.25,42.35,42.86,76125340
05-Jan-21,43.83,43.83,42.58,43.19,75745479
04-Jan-21,43.90,44.67,43.15,43.58,96876419
30-Dec-20,44.57,44.78,43.94,43.94,63975377
29-Dec-20,44.90,44.90,44.49,44.49,39026618
28-Dec-20,44.59,44.86,43.86,44.84,49865499
23-Dec-20,43.31,44.09,43.30,43.66,50709950
22-Dec-20,43.70,43.78,43.17,43.26,49685220
21-Dec-20,43.70,43.70,42.88,43.50,71399226
18-Dec-20,45.00,45.51,44.72,44.91,89693059
17-Dec-20,45.52,46.11,44.87,44.87,91290540
16-Dec-20,44.75,45.50,44.55,45.45,97719402
15-Dec-20,44.26,44.50,43.67,44.25,74875232
14-Dec-20,45.10,45.44,44.21,44.23,52314961
11-Dec-20,43.28,45.14,43.14,44.91,115510101
10-Dec-20,43.00,43.61,42.85,43.32,57570014
09-Dec-20,43.26,43.35,43.02,43.30,57642555
08-Dec-20,43.24,43.38,42.88,43.16,68846885
07-Dec-20,42.85,43.55,42.64,43.25,73500718
04-Dec-20,42.97,43.30,42.51,42.85,79032444
03-Dec-20,42.72,43.70,42.63,42.88,126436099
02-Dec-20,42.88,43.20,42.45,42.70,104459899
01-Dec-20,42.59,43.12,42.44,42.75,127723238
30-Nov-20,43.27,43.27,42.34,42.34,151044238
27-Nov-20,43.29,43.36,42.92,43.03,41442901
26-Nov-20,43.06,43.21,42.72,43.11,40890651
25-Nov-20,42.80,43.53,42.54,42.98,81959751
24-Nov-20,43.03,43.17,42.40,42.74,81508132

*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
moedas e criptomoedas
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...