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
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	-1,06%	-0,41	38,44	40,28	38,44	41,00	96M	11.773
06/04/2020	3,43%	1,29	38,85	38,80	38,20	39,30	57M	9.122
03/04/2020	-1,44%	-0,55	37,56	38,26	37,34	38,70	66M	11.262
02/04/2020	-0,24%	-0,09	38,11	38,21	37,56	38,77	50M	8.037
01/04/2020	-1,85%	-0,72	38,20	37,90	36,95	38,42	120M	18.675
31/03/2020	-2,21%	-0,88	38,92	39,46	38,60	40,43	76M	9.542
30/03/2020	1,82%	0,71	39,80	39,00	38,27	39,93	59M	7.846
27/03/2020	-5,24%	-2,16	39,09	39,50	39,03	41,17	70M	10.038
26/03/2020	7,90%	3,02	41,25	38,19	38,09	41,53	108M	15.729
25/03/2020	1,22%	0,46	38,23	38,00	37,27	38,69	135M	19.423
24/03/2020	-0,55%	-0,21	37,77	40,80	37,77	40,80	75M	10.773
23/03/2020	-5,40%	-2,17	37,98	40,25	36,83	40,65	92M	15.351
20/03/2020	-3,67%	-1,53	40,15	43,57	39,00	43,85	175M	21.002
19/03/2020	-5,04%	-2,21	41,68	42,98	41,23	44,97	113M	15.004
18/03/2020	-6,26%	-2,93	43,89	44,35	42,21	46,55	214M	23.987
17/03/2020	7,51%	3,27	46,82	44,10	43,58	48,50	164M	17.254
16/03/2020	-9,63%	-4,64	43,55	43,00	42,79	47,10	131M	15.870
13/03/2020	9,92%	4,35	48,19	46,00	43,02	48,19	144M	18.735
12/03/2020	-3,16%	-1,43	43,84	40,50	40,50	44,48	109M	14.056
11/03/2020	-3,68%	-1,73	45,27	46,00	42,99	47,17	140M	17.325
10/03/2020	4,98%	2,23	47,00	45,50	45,00	48,14	148M	19.647
09/03/2020	-6,73%	-3,23	44,77	46,50	44,37	46,50	161M	20.997
06/03/2020	-1,64%	-0,80	48,00	47,00	46,23	48,51	128M	15.260
05/03/2020	-3,94%	-2,00	48,80	50,40	47,56	50,44	94M	12.238
04/03/2020	4,68%	2,27	50,80	49,70	48,90	50,88	103M	13.029
03/03/2020	0,06%	0,03	48,53	48,50	47,77	50,00	90M	11.310
02/03/2020	2,04%	0,97	48,50	47,93	47,04	48,72	149M	17.433
28/02/2020	2,44%	1,13	47,53	46,28	44,98	47,65	183M	21.034
27/02/2020	-3,31%	-1,59	46,40	47,58	46,27	47,76	102M	13.918
26/02/2020	-4,29%	-2,15	47,99	48,16	47,39	48,89	87M	12.543
21/02/2020	1,56%	0,77	50,14	49,09	48,60	50,14	84M	9.998
20/02/2020	-2,99%	-1,52	49,37	50,54	49,24	50,63	106M	9.767
19/02/2020	0,08%	0,04	50,89	50,74	50,39	51,49	72M	8.766
18/02/2020	0,49%	0,25	50,85	50,61	49,99	50,91	78M	6.622
17/02/2020	0,80%	0,40	50,60	50,40	50,00	50,87	43M	5.135
14/02/2020	-0,30%	-0,15	50,20	50,35	49,81	50,54	47M	6.441
13/02/2020	-0,89%	-0,45	50,35	50,60	50,10	50,87	40M	4.684
12/02/2020	-0,14%	-0,07	50,80	51,07	50,50	52,14	189M	11.474
11/02/2020	1,88%	0,94	50,87	50,13	50,00	50,87	132M	8.449
10/02/2020	-0,78%	-0,39	49,93	50,13	49,70	50,68	78M	7.249
07/02/2020	-2,88%	-1,49	50,32	51,81	49,65	51,82	214M	6.576
06/02/2020	-1,88%	-0,99	51,81	53,01	51,35	53,65	58M	6.989
05/02/2020	-0,09%	-0,05	52,80	53,50	52,61	53,65	65M	6.773
04/02/2020	0,48%	0,25	52,85	53,36	52,50	53,51	43M	4.556
03/02/2020	1,06%	0,55	52,60	52,13	51,76	52,99	60M	7.996
31/01/2020	-0,86%	-0,45	52,05	52,48	51,31	52,48	90M	8.635
30/01/2020	-0,98%	-0,52	52,50	52,82	51,36	53,00	52M	6.449
29/01/2020	-0,88%	-0,47	53,02	53,70	52,90	53,82	45M	4.411
28/01/2020	1,27%	0,67	53,49	53,03	52,54	53,60	39M	4.087
27/01/2020	-1,95%	-1,05	52,82	53,50	52,43	53,62	44M	4.476
24/01/2020	0,50%	0,27	53,87	53,81	53,25	54,04	36M	3.483
23/01/2020	-0,02%	-0,01	53,60	53,61	52,79	53,63	52M	6.119
22/01/2020	0,02%	0,01	53,61	53,81	52,85	54,33	68M	4.880
21/01/2020	0,37%	0,20	53,60	53,10	52,96	54,23	79M	6.837
20/01/2020	-0,06%	-0,03	53,40	53,43	53,25	53,93	42M	3.823
17/01/2020	0,64%	0,34	53,43	53,12	52,73	53,43	84M	6.428
16/01/2020	-0,67%	-0,36	53,09	53,50	52,71	53,65	67M	6.316
15/01/2020	-1,20%	-0,65	53,45	54,10	53,32	54,10	90M	6.534
14/01/2020	1,39%	0,74	54,10	53,57	53,04	54,10	66M	5.662
13/01/2020	1,89%	0,99	53,36	52,39	52,39	53,69	63M	6.846
10/01/2020	1,49%	0,77	52,37	52,00	51,64	52,73	43M	4.631
09/01/2020	0,29%	0,15	51,60	51,45	51,15	51,96	33M	3.539
08/01/2020	-1,00%	-0,52	51,45	52,10	51,18	52,24	46M	3.953
07/01/2020	0,21%	0,11	51,97	51,50	50,61	52,22	75M	9.855
06/01/2020	-0,84%	-0,44	51,86	52,39	51,50	52,63	66M	7.239
03/01/2020	0,58%	0,30	52,30	51,37	51,11	52,92	71M	5.623
02/01/2020	2,36%	1,20	52,00	51,00	50,82	52,33	59M	6.533
30/12/2019	-0,02%	-0,01	50,80	50,82	50,62	51,30	40M	3.605
27/12/2019	-0,61%	-0,31	50,81	51,49	50,61	51,72	51M	6.091
26/12/2019	2,55%	1,27	51,12	50,00	49,74	51,47	74M	8.868
23/12/2019	2,74%	1,33	49,85	48,51	48,51	49,85	43M	4.758
20/12/2019	-0,47%	-0,23	48,52	48,99	48,52	49,12	85M	4.651
19/12/2019	-1,87%	-0,93	48,75	49,80	48,40	50,02	112M	9.678
18/12/2019	5,03%	2,38	49,68	47,16	46,93	50,47	170M	11.639
17/12/2019	-0,44%	-0,21	47,30	47,77	47,07	47,95	56M	4.984
16/12/2019	-1,00%	-0,48	47,51	47,99	47,48	47,99	60M	6.120
13/12/2019	0,33%	0,16	47,99	47,83	47,41	47,99	51M	5.391
12/12/2019	0,17%	0,08	47,83	47,75	47,38	47,90	47M	5.093
11/12/2019	1,02%	0,48	47,75	47,27	47,07	47,75	45M	3.660
10/12/2019	-0,48%	-0,23	47,27	47,32	46,89	47,47	31M	2.915
09/12/2019	-0,31%	-0,15	47,50	47,80	47,07	47,80	36M	3.651
06/12/2019	0,02%	0,01	47,65	47,34	47,34	47,83	28M	3.956
05/12/2019	1,51%	0,71	47,64	46,81	46,52	47,70	49M	5.720
04/12/2019	2,07%	0,95	46,93	46,65	46,50	47,03	98M	9.356
03/12/2019	-1,86%	-0,87	45,98	45,21	45,18	45,98	69M	6.421
02/12/2019	0,17%	0,08	46,85	47,05	46,46	47,46	83M	9.887
29/11/2019	0,88%	0,41	46,77	46,60	46,58	47,50	97M	7.655
28/11/2019	1,98%	0,90	46,36	45,50	45,49	46,59	44M	4.780
27/11/2019	1,38%	0,62	45,46	45,07	45,00	45,72	119M	5.919
26/11/2019	-1,12%	-0,51	44,84	45,20	44,69	45,29	82M	5.654
25/11/2019	-0,02%	-0,01	45,35	45,37	44,92	45,40	53M	4.920
22/11/2019	1,43%	0,64	45,36	44,84	44,70	45,44	43M	4.530
21/11/2019	0,04%	0,02	44,72	44,80	44,18	45,04	59M	7.103
19/11/2019	-0,11%	-0,05	44,70	45,01	44,21	45,24	52M	6.138
18/11/2019	0,97%	0,43	44,75	44,73	44,63	45,08	45M	5.422
14/11/2019	-0,25%	-0,11	44,32	44,51	44,11	44,60	36M	4.688
13/11/2019	-0,31%	-0,14	44,43	44,40	44,02	44,75	65M	6.137
12/11/2019	-1,11%	-0,50	44,57	45,19	44,21	45,27	63M	7.522
11/11/2019	-0,29%	-0,13	45,07	45,07	44,62	45,18	67M	8.287
08/11/2019	-2,27%	-1,05	45,20	45,95	45,02	45,97	67M	8.263
07/11/2019	0,50%	0,23	46,25	46,08	45,86	46,43	71M	5.901
06/11/2019	0,11%	0,05	46,02	46,97	45,87	47,24	72M	8.831
05/11/2019	-	-	45,97	46,10	45,47	46,22	51M	5.851

Date,Open,High,Low,Close,Volume
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
06-Apr-20,38.80,39.30,38.20,38.85,56866748
03-Apr-20,38.26,38.70,37.34,37.56,65868528
02-Apr-20,38.21,38.77,37.56,38.11,49807713
01-Apr-20,37.90,38.42,36.95,38.20,120224176
31-Mar-20,39.46,40.43,38.60,38.92,75958043
30-Mar-20,39.00,39.93,38.27,39.80,59377720
27-Mar-20,39.50,41.17,39.03,39.09,69587378
26-Mar-20,38.19,41.53,38.09,41.25,108237614
25-Mar-20,38.00,38.69,37.27,38.23,135297619
24-Mar-20,40.80,40.80,37.77,37.77,74980684
23-Mar-20,40.25,40.65,36.83,37.98,92150482
20-Mar-20,43.57,43.85,39.00,40.15,174689392
19-Mar-20,42.98,44.97,41.23,41.68,112809261
18-Mar-20,44.35,46.55,42.21,43.89,214054332
17-Mar-20,44.10,48.50,43.58,46.82,163583120
16-Mar-20,43.00,47.10,42.79,43.55,130513526
13-Mar-20,46.00,48.19,43.02,48.19,144328772
12-Mar-20,40.50,44.48,40.50,43.84,108807023
11-Mar-20,46.00,47.17,42.99,45.27,140363405
10-Mar-20,45.50,48.14,45.00,47.00,148138006
09-Mar-20,46.50,46.50,44.37,44.77,161056795
06-Mar-20,47.00,48.51,46.23,48.00,128132346
05-Mar-20,50.40,50.44,47.56,48.80,94442448
04-Mar-20,49.70,50.88,48.90,50.80,103300523
03-Mar-20,48.50,50.00,47.77,48.53,90283404
02-Mar-20,47.93,48.72,47.04,48.50,149360796
28-Feb-20,46.28,47.65,44.98,47.53,182598208
27-Feb-20,47.58,47.76,46.27,46.40,101880118
26-Feb-20,48.16,48.89,47.39,47.99,87128737
21-Feb-20,49.09,50.14,48.60,50.14,83608607
20-Feb-20,50.54,50.63,49.24,49.37,106121151
19-Feb-20,50.74,51.49,50.39,50.89,72004423
18-Feb-20,50.61,50.91,49.99,50.85,78169190
17-Feb-20,50.40,50.87,50.00,50.60,42539846
14-Feb-20,50.35,50.54,49.81,50.20,47380925
13-Feb-20,50.60,50.87,50.10,50.35,40261461
12-Feb-20,51.07,52.14,50.50,50.80,189251554
11-Feb-20,50.13,50.87,50.00,50.87,131716440
10-Feb-20,50.13,50.68,49.70,49.93,78264379
07-Feb-20,51.81,51.82,49.65,50.32,214356505
06-Feb-20,53.01,53.65,51.35,51.81,57916621
05-Feb-20,53.50,53.65,52.61,52.80,64917937
04-Feb-20,53.36,53.51,52.50,52.85,43085482
03-Feb-20,52.13,52.99,51.76,52.60,60247185
31-Jan-20,52.48,52.48,51.31,52.05,90214583
30-Jan-20,52.82,53.00,51.36,52.50,52333287
29-Jan-20,53.70,53.82,52.90,53.02,44952908
28-Jan-20,53.03,53.60,52.54,53.49,39348856
27-Jan-20,53.50,53.62,52.43,52.82,43797903
24-Jan-20,53.81,54.04,53.25,53.87,36202236
23-Jan-20,53.61,53.63,52.79,53.60,51529509
22-Jan-20,53.81,54.33,52.85,53.61,68308231
21-Jan-20,53.10,54.23,52.96,53.60,79264589
20-Jan-20,53.43,53.93,53.25,53.40,41964504
17-Jan-20,53.12,53.43,52.73,53.43,83547665
16-Jan-20,53.50,53.65,52.71,53.09,67473556
15-Jan-20,54.10,54.10,53.32,53.45,89758772
14-Jan-20,53.57,54.10,53.04,54.10,66018135
13-Jan-20,52.39,53.69,52.39,53.36,63496968
10-Jan-20,52.00,52.73,51.64,52.37,43036655
09-Jan-20,51.45,51.96,51.15,51.60,32719682
08-Jan-20,52.10,52.24,51.18,51.45,46034761
07-Jan-20,51.50,52.22,50.61,51.97,75003850
06-Jan-20,52.39,52.63,51.50,51.86,66380577
03-Jan-20,51.37,52.92,51.11,52.30,70696174
02-Jan-20,51.00,52.33,50.82,52.00,58903682
30-Dec-19,50.82,51.30,50.62,50.80,39926221
27-Dec-19,51.49,51.72,50.61,50.81,51061984
26-Dec-19,50.00,51.47,49.74,51.12,74451133
23-Dec-19,48.51,49.85,48.51,49.85,42729451
20-Dec-19,48.99,49.12,48.52,48.52,85424086
19-Dec-19,49.80,50.02,48.40,48.75,112485520
18-Dec-19,47.16,50.47,46.93,49.68,170471369
17-Dec-19,47.77,47.95,47.07,47.30,56159844
16-Dec-19,47.99,47.99,47.48,47.51,59974364
13-Dec-19,47.83,47.99,47.41,47.99,51400579
12-Dec-19,47.75,47.90,47.38,47.83,47390899
11-Dec-19,47.27,47.75,47.07,47.75,44992950
10-Dec-19,47.32,47.47,46.89,47.27,30904788
09-Dec-19,47.80,47.80,47.07,47.50,36041563
06-Dec-19,47.34,47.83,47.34,47.65,28318074
05-Dec-19,46.81,47.70,46.52,47.64,49040990
04-Dec-19,46.65,47.03,46.50,46.93,98428830
03-Dec-19,45.21,45.98,45.18,45.98,69036226
02-Dec-19,47.05,47.46,46.46,46.85,82628279
29-Nov-19,46.60,47.50,46.58,46.77,97492484
28-Nov-19,45.50,46.59,45.49,46.36,43996942
27-Nov-19,45.07,45.72,45.00,45.46,118942953
26-Nov-19,45.20,45.29,44.69,44.84,81720842
25-Nov-19,45.37,45.40,44.92,45.35,53437195
22-Nov-19,44.84,45.44,44.70,45.36,42687483
21-Nov-19,44.80,45.04,44.18,44.72,58759336
19-Nov-19,45.01,45.24,44.21,44.70,52247740
18-Nov-19,44.73,45.08,44.63,44.75,44923544
14-Nov-19,44.51,44.60,44.11,44.32,36104061
13-Nov-19,44.40,44.75,44.02,44.43,65051824
12-Nov-19,45.19,45.27,44.21,44.57,62940256
11-Nov-19,45.07,45.18,44.62,45.07,66800043
08-Nov-19,45.95,45.97,45.02,45.20,66702917
07-Nov-19,46.08,46.43,45.86,46.25,70780040
06-Nov-19,46.97,47.24,45.87,46.02,71690711
05-Nov-19,46.10,46.22,45.47,45.97,51029312

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EGIE3