ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: EGIE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: egie3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/2023-0,28%-0,1243,2643,4042,9743,5194M8.087
28/11/2023-0,66%-0,2943,3843,6743,3843,9184M6.502
27/11/2023-0,93%-0,4143,6744,0843,3744,19109M8.452
24/11/2023-0,85%-0,3844,0844,4643,9544,4647M4.558
23/11/20230,98%0,4344,4644,0343,7744,77120M5.239
22/11/20231,45%0,6344,0343,6043,5544,28170M13.541
21/11/20230,42%0,1843,4043,2242,8743,5672M8.200
20/11/20230,37%0,1643,2243,4042,9043,4051M5.908
17/11/2023-0,87%-0,3843,0643,4442,9443,5779M7.477
16/11/20231,69%0,7243,4442,7242,7243,6382M12.488
14/11/20232,15%0,9042,7242,0241,8942,8576M11.397
13/11/20230,07%0,0341,8241,6541,4542,0242M5.147
10/11/20231,90%0,7841,7941,0141,0141,7941M5.843
09/11/2023-1,09%-0,4541,0141,5440,8541,7634M4.590
08/11/20231,82%0,7441,4640,8940,6841,5690M10.435
07/11/2023-0,39%-0,1640,7240,9440,6841,1377M9.441
06/11/20230,02%0,0140,8840,8040,7441,1349M6.551
03/11/20231,69%0,6840,8740,4140,4141,1167M9.169
01/11/20232,26%0,8940,1939,4139,4140,3681M9.156
31/10/2023-0,10%-0,0439,3039,3939,2839,8162M7.303
30/10/2023-1,55%-0,6239,3440,0039,2140,1067M8.079
27/10/2023-1,04%-0,4239,9640,4039,8940,7947M5.050
26/10/20230,37%0,1540,3840,4040,1740,8677M8.427
25/10/2023-0,79%-0,3240,2340,5740,2240,7535M4.608
24/10/2023-0,64%-0,2640,5541,2840,4741,3046M5.618
23/10/20230,47%0,1940,8140,3940,2841,2440M4.834
20/10/20230,02%0,0140,6240,4940,4741,0232M3.932
19/10/20231,17%0,4740,6140,1540,1241,0338M4.976
18/10/2023-1,42%-0,5840,1440,5940,1440,8175M8.267
17/10/2023-1,04%-0,4340,7240,9640,6241,2539M6.456
16/10/20230,78%0,3241,1541,1440,8541,4041M5.531
13/10/2023-1,69%-0,7040,8341,5340,7041,6048M6.458
11/10/2023-0,12%-0,0541,5341,6541,5342,0444M5.599
10/10/20231,22%0,5041,5841,1841,1842,0067M7.302
09/10/20231,03%0,4241,0840,3340,3341,3135M4.742
06/10/2023-0,17%-0,0740,6640,5940,2640,7752M7.317
05/10/2023-0,56%-0,2340,7340,9640,5841,2044M5.966
04/10/20230,79%0,3240,9640,7140,6641,1938M5.292
03/10/2023-0,95%-0,3940,6441,0240,5441,3250M6.398
02/10/2023-0,97%-0,4041,0341,3040,7141,3053M5.756
29/09/20230,10%0,0441,4341,6641,0141,8456M7.929
28/09/20230,83%0,3441,3941,1440,8141,5461M7.503
27/09/2023-1,98%-0,8341,0541,8840,5442,42109M10.861
26/09/2023-1,64%-0,7041,8842,5341,5642,62106M9.143
25/09/2023-0,72%-0,3142,5842,9442,4543,1529M3.413
22/09/2023-0,16%-0,0742,8943,0842,8443,3555M6.018
21/09/2023-1,04%-0,4542,9643,2042,7743,3470M9.361
20/09/20232,02%0,8643,4142,5542,5243,4151M5.957
19/09/20230,12%0,0542,5542,5042,3642,8050M4.996
18/09/2023-0,82%-0,3542,5043,0442,3643,1635M4.112
15/09/20231,01%0,4342,8542,6342,3042,8988M4.093
14/09/20230,43%0,1842,4242,2442,1542,6138M3.781
13/09/20230,09%0,0442,2442,2142,1342,4955M4.518
12/09/20230,64%0,2742,2042,0141,9642,4438M4.501
11/09/20231,38%0,5741,9341,4541,3541,9343M4.609
08/09/20230,27%0,1141,3641,2841,1141,4739M4.350
06/09/2023-1,79%-0,7541,2541,9941,2542,1556M6.682
05/09/2023-0,66%-0,2842,0042,3541,8342,3665M5.550
04/09/20230,36%0,1542,2842,1642,1342,5529M2.996
01/09/20230,02%0,0142,1342,3742,1342,4741M4.929
31/08/2023-0,54%-0,2342,1242,4841,8842,5064M4.309
30/08/2023-0,40%-0,1742,3542,7642,3542,8955M6.178
29/08/20230,95%0,4042,5242,1542,0742,6045M5.262
28/08/20230,12%0,0542,1242,1541,9842,3940M5.035
25/08/20230,77%0,3242,0742,0041,7942,2889M6.593
24/08/20230,68%0,2841,7541,6541,3941,7941M4.405
23/08/20230,53%0,2241,4741,3141,1541,5052M7.498
22/08/2023-1,55%-0,6541,2541,3740,8341,5874M6.495
21/08/20230,24%0,1041,9041,7941,5842,0278M7.880
18/08/20230,55%0,2341,8041,5641,4642,0447M4.556
17/08/2023-0,67%-0,2841,5741,8541,3942,12102M9.360
16/08/2023-0,29%-0,1241,8541,9541,6842,1876M8.049
15/08/20230,10%0,0441,9741,8441,8442,4054M6.991
14/08/20230,36%0,1541,9341,8741,6042,0855M6.642
11/08/20230,80%0,3341,7841,6141,4641,8954M6.638
10/08/20230,24%0,1041,4541,5541,4541,9791M6.694
09/08/2023-4,42%-1,9141,3543,2641,1143,28210M20.770
08/08/20230,02%0,0143,2643,1542,7643,4759M6.375
07/08/2023-0,48%-0,2143,2543,6543,2143,7165M5.645
04/08/2023-0,62%-0,2743,4643,7243,2944,1049M6.283
03/08/2023-1,38%-0,6143,7344,4343,6244,6153M5.449
02/08/20230,07%0,0344,3444,3644,0044,5046M4.013
01/08/20230,61%0,2744,3143,8743,6244,4476M6.406
31/07/2023-0,99%-0,4444,0444,4943,9644,5649M4.316
28/07/20230,43%0,1944,4844,3044,2244,6727M3.232
27/07/2023-0,81%-0,3644,2944,7844,1445,0051M4.700
26/07/20230,11%0,0544,6544,5043,9344,8261M6.283
25/07/2023-1,85%-0,8444,6045,8944,4745,8968M7.275
24/07/20231,20%0,5445,4444,6244,6245,5952M6.305
21/07/20230,85%0,3844,9044,5444,5445,2561M6.330
20/07/2023-0,07%-0,0344,5244,5544,2744,7437M4.410
19/07/2023-0,25%-0,1144,5544,6544,2944,8027M3.423
18/07/2023-0,16%-0,0744,6644,6344,3844,7836M4.452
17/07/2023-0,07%-0,0344,7344,7644,5144,9531M4.046
14/07/2023-0,69%-0,3144,7645,1044,5645,9045M5.218
13/07/20231,28%0,5745,0744,6044,4545,3750M4.835
12/07/20230,50%0,2244,5044,3444,1544,7736M4.754
11/07/2023-0,72%-0,3244,2844,5243,5144,5588M8.314
10/07/2023-0,22%-0,1044,6044,5744,5145,0427M3.264
07/07/20230,13%0,0644,7044,7244,5245,0087M11.166
06/07/2023-0,80%-0,3644,6444,9044,2444,9967M7.265
05/07/2023-0,33%-0,1545,0045,1544,6345,1667M9.053
04/07/2023-0,33%-0,1545,1545,3044,9845,4436M4.282
03/07/2023-0,85%-0,3945,3045,6045,1545,6650M5.945
30/06/20231,44%0,6545,6945,1845,1845,9398M10.581
29/06/20230,49%0,2245,0444,8244,6345,2343M4.822
28/06/2023-0,13%-0,0644,8244,8944,6845,2343M5.700
27/06/2023-0,16%-0,0744,8845,0544,5245,3543M5.066
26/06/2023-2,18%-1,0044,9545,9544,8745,9589M6.882
23/06/20231,84%0,8345,9544,9344,8746,0074M8.673
22/06/2023-0,42%-0,1945,1245,1544,8545,4459M7.418
21/06/20230,09%0,0445,3145,2744,8545,3864M6.597
20/06/20230,51%0,2345,2744,9544,7145,4095M11.119
19/06/2023-0,35%-0,1645,0445,2044,8645,3269M5.523
16/06/20230,87%0,3945,2044,7944,6945,54131M9.328
15/06/20230,07%0,0344,8144,7644,5045,0843M4.481
14/06/20231,80%0,7944,7844,0143,8044,8495M8.807
13/06/2023-0,36%-0,1643,9944,3043,8744,4549M5.045
12/06/20230,52%0,2344,1543,9043,8444,2851M5.692
09/06/20231,46%0,6343,9243,4243,4244,1662M6.208
07/06/2023-0,67%-0,2943,2943,6843,1743,8758M5.526
06/06/20231,68%0,7243,5843,0542,7843,6376M8.234
05/06/2023-0,14%-0,0642,8642,9542,7643,1849M4.711
02/06/20231,44%0,6142,9242,6742,5243,1499M11.425
01/06/20230,67%0,2842,3142,1541,8242,4681M10.395
31/05/2023-1,66%-0,7142,0342,6942,0342,9693M5.149
30/05/2023-0,65%-0,2842,7443,2042,6943,3947M5.882
29/05/20230,91%0,3943,0242,6342,2643,3642M4.187
26/05/20230,26%0,1142,6342,7042,0742,9062M6.273
25/05/20230,59%0,2542,5242,7842,4343,0240M4.716
24/05/20230,14%0,0642,2742,1241,9742,4744M5.902
23/05/2023-0,66%-0,2842,2142,6742,0942,9287M9.231
22/05/2023-0,31%-0,1342,4942,6242,3043,0853M6.312
19/05/2023--42,6242,4742,2342,8182M9.015


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito