ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20205,04%1,9841,2740,7840,0941,2771M8.393
22/05/2020-1,48%-0,5939,2939,7238,9540,0057M8.913
21/05/20202,13%0,8339,8839,0738,8240,0378M10.366
20/05/2020-0,96%-0,3839,0540,0438,6040,0481M10.022
19/05/2020-1,15%-0,4639,4339,8039,0539,8874M8.910
18/05/20203,88%1,4939,8939,1538,4839,8986M11.868
15/05/20200,13%0,0538,4038,0037,1038,6892M11.780
14/05/20204,44%1,6338,3536,4035,5638,35109M14.389
13/05/2020-1,02%-0,3836,7237,2636,2337,7392M11.263
12/05/2020-1,64%-0,6237,1037,8637,0038,43100M11.988
11/05/2020-1,33%-0,5137,7238,2437,4338,5867M10.479
08/05/20203,32%1,2338,2337,8436,7038,2858M8.956
07/05/2020-4,61%-1,7937,0039,0037,0039,1085M14.197
06/05/2020-0,36%-0,1438,7939,0538,0939,4953M8.768
05/05/20200,10%0,0438,9339,0538,4839,5159M8.876
04/05/2020-0,59%-0,2338,8937,7737,7639,2168M10.050
30/04/2020-2,22%-0,8939,1239,6938,6340,20114M12.037
29/04/2020-0,62%-0,2540,0140,9939,6640,9977M8.169
28/04/20200,42%0,1740,2640,8540,0741,0152M7.482
27/04/20204,87%1,8640,0939,5038,8240,4698M14.402
24/04/2020-6,46%-2,6438,2339,8937,6140,07143M25.174
23/04/2020-0,39%-0,1640,8741,1540,1141,3581M14.089
22/04/20200,98%0,4041,0340,6339,6441,03108M15.485
20/04/20201,45%0,5840,6339,5139,2040,8774M9.208
17/04/2020-1,11%-0,4540,0541,2539,5541,3242M6.011
16/04/20200,40%0,1640,5040,5839,5041,0760M9.598
15/04/2020-1,61%-0,6640,3440,5540,0841,6865M10.282
14/04/20202,53%1,0141,0040,5040,2041,4466M10.042
13/04/20201,83%0,7239,9939,2738,1639,9955M8.659
09/04/20200,80%0,3139,2739,3238,7240,2268M8.602
08/04/20201,35%0,5238,9638,4438,0039,1561M8.768
07/04/2020-1,06%-0,4138,4440,2838,4441,0096M11.773
06/04/20203,43%1,2938,8538,8038,2039,3057M9.122
03/04/2020-1,44%-0,5537,5638,2637,3438,7066M11.262
02/04/2020-0,24%-0,0938,1138,2137,5638,7750M8.037
01/04/2020-1,85%-0,7238,2037,9036,9538,42120M18.675
31/03/2020-2,21%-0,8838,9239,4638,6040,4376M9.542
30/03/20201,82%0,7139,8039,0038,2739,9359M7.846
27/03/2020-5,24%-2,1639,0939,5039,0341,1770M10.038
26/03/20207,90%3,0241,2538,1938,0941,53108M15.729
25/03/20201,22%0,4638,2338,0037,2738,69135M19.423
24/03/2020-0,55%-0,2137,7740,8037,7740,8075M10.773
23/03/2020-5,40%-2,1737,9840,2536,8340,6592M15.351
20/03/2020-3,67%-1,5340,1543,5739,0043,85175M21.002
19/03/2020-5,04%-2,2141,6842,9841,2344,97113M15.004
18/03/2020-6,26%-2,9343,8944,3542,2146,55214M23.987
17/03/20207,51%3,2746,8244,1043,5848,50164M17.254
16/03/2020-9,63%-4,6443,5543,0042,7947,10131M15.870
13/03/20209,92%4,3548,1946,0043,0248,19144M18.735
12/03/2020-3,16%-1,4343,8440,5040,5044,48109M14.056
11/03/2020-3,68%-1,7345,2746,0042,9947,17140M17.325
10/03/20204,98%2,2347,0045,5045,0048,14148M19.647
09/03/2020-6,73%-3,2344,7746,5044,3746,50161M20.997
06/03/2020-1,64%-0,8048,0047,0046,2348,51128M15.260
05/03/2020-3,94%-2,0048,8050,4047,5650,4494M12.238
04/03/20204,68%2,2750,8049,7048,9050,88103M13.029
03/03/20200,06%0,0348,5348,5047,7750,0090M11.310
02/03/20202,04%0,9748,5047,9347,0448,72149M17.433
28/02/20202,44%1,1347,5346,2844,9847,65183M21.034
27/02/2020-3,31%-1,5946,4047,5846,2747,76102M13.918
26/02/2020-4,29%-2,1547,9948,1647,3948,8987M12.543
21/02/20201,56%0,7750,1449,0948,6050,1484M9.998
20/02/2020-2,99%-1,5249,3750,5449,2450,63106M9.767
19/02/20200,08%0,0450,8950,7450,3951,4972M8.766
18/02/20200,49%0,2550,8550,6149,9950,9178M6.622
17/02/20200,80%0,4050,6050,4050,0050,8743M5.135
14/02/2020-0,30%-0,1550,2050,3549,8150,5447M6.441
13/02/2020-0,89%-0,4550,3550,6050,1050,8740M4.684
12/02/2020-0,14%-0,0750,8051,0750,5052,14189M11.474
11/02/20201,88%0,9450,8750,1350,0050,87132M8.449
10/02/2020-0,78%-0,3949,9350,1349,7050,6878M7.249
07/02/2020-2,88%-1,4950,3251,8149,6551,82214M6.576
06/02/2020-1,88%-0,9951,8153,0151,3553,6558M6.989
05/02/2020-0,09%-0,0552,8053,5052,6153,6565M6.773
04/02/20200,48%0,2552,8553,3652,5053,5143M4.556
03/02/20201,06%0,5552,6052,1351,7652,9960M7.996
31/01/2020-0,86%-0,4552,0552,4851,3152,4890M8.635
30/01/2020-0,98%-0,5252,5052,8251,3653,0052M6.449
29/01/2020-0,88%-0,4753,0253,7052,9053,8245M4.411
28/01/20201,27%0,6753,4953,0352,5453,6039M4.087
27/01/2020-1,95%-1,0552,8253,5052,4353,6244M4.476
24/01/20200,50%0,2753,8753,8153,2554,0436M3.483
23/01/2020-0,02%-0,0153,6053,6152,7953,6352M6.119
22/01/20200,02%0,0153,6153,8152,8554,3368M4.880
21/01/20200,37%0,2053,6053,1052,9654,2379M6.837
20/01/2020-0,06%-0,0353,4053,4353,2553,9342M3.823
17/01/20200,64%0,3453,4353,1252,7353,4384M6.428
16/01/2020-0,67%-0,3653,0953,5052,7153,6567M6.316
15/01/2020-1,20%-0,6553,4554,1053,3254,1090M6.534
14/01/20201,39%0,7454,1053,5753,0454,1066M5.662
13/01/20201,89%0,9953,3652,3952,3953,6963M6.846
10/01/20201,49%0,7752,3752,0051,6452,7343M4.631
09/01/20200,29%0,1551,6051,4551,1551,9633M3.539
08/01/2020-1,00%-0,5251,4552,1051,1852,2446M3.953
07/01/20200,21%0,1151,9751,5050,6152,2275M9.855
06/01/2020-0,84%-0,4451,8652,3951,5052,6366M7.239
03/01/20200,58%0,3052,3051,3751,1152,9271M5.623
02/01/20202,36%1,2052,0051,0050,8252,3359M6.533
30/12/2019-0,02%-0,0150,8050,8250,6251,3040M3.605
27/12/2019-0,61%-0,3150,8151,4950,6151,7251M6.091
26/12/20192,55%1,2751,1250,0049,7451,4774M8.868
23/12/20192,74%1,3349,8548,5148,5149,8543M4.758
20/12/2019-0,47%-0,2348,5248,9948,5249,1285M4.651
19/12/2019-1,87%-0,9348,7549,8048,4050,02112M9.678
18/12/20195,03%2,3849,6847,1646,9350,47170M11.639
17/12/2019-0,44%-0,2147,3047,7747,0747,9556M4.984
16/12/2019-1,00%-0,4847,5147,9947,4847,9960M6.120
13/12/20190,33%0,1647,9947,8347,4147,9951M5.391
12/12/20190,17%0,0847,8347,7547,3847,9047M5.093
11/12/20191,02%0,4847,7547,2747,0747,7545M3.660
10/12/2019-0,48%-0,2347,2747,3246,8947,4731M2.915
09/12/2019-0,31%-0,1547,5047,8047,0747,8036M3.651
06/12/20190,02%0,0147,6547,3447,3447,8328M3.956
05/12/20191,51%0,7147,6446,8146,5247,7049M5.720
04/12/20192,07%0,9546,9346,6546,5047,0398M9.356
03/12/2019-1,86%-0,8745,9845,2145,1845,9869M6.421
02/12/20190,17%0,0846,8547,0546,4647,4683M9.887
29/11/20190,88%0,4146,7746,6046,5847,5097M7.655
28/11/20191,98%0,9046,3645,5045,4946,5944M4.780
27/11/20191,38%0,6245,4645,0745,0045,72119M5.919
26/11/2019-1,12%-0,5144,8445,2044,6945,2982M5.654
25/11/2019-0,02%-0,0145,3545,3744,9245,4053M4.920
22/11/20191,43%0,6445,3644,8444,7045,4443M4.530
21/11/20190,04%0,0244,7244,8044,1845,0459M7.103
19/11/2019-0,11%-0,0544,7045,0144,2145,2452M6.138
18/11/20190,97%0,4344,7544,7344,6345,0845M5.422
14/11/2019-0,25%-0,1144,3244,5144,1144,6036M4.688
13/11/2019-0,31%-0,1444,4344,4044,0244,7565M6.137
12/11/2019-1,11%-0,5044,5745,1944,2145,2763M7.522
11/11/2019-0,29%-0,1345,0745,0744,6245,1867M8.287
08/11/2019-2,27%-1,0545,2045,9545,0245,9767M8.263
07/11/20190,50%0,2346,2546,0845,8646,4371M5.901
06/11/20190,11%0,0546,0246,9745,8747,2472M8.831
05/11/2019--45,9746,1045,4746,2251M5.851


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br