Cotação atual, histórico e gráfico do papel: EGIE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | 0,00% | 0,00 | 45,15 | 45,56 | 44,80 | 46,03 | 37M | 4.447 |
| 16/08/2019 | -0,44% | -0,20 | 45,15 | 45,46 | 45,12 | 46,02 | 57M | 6.275 |
| 15/08/2019 | -1,78% | -0,82 | 45,35 | 46,19 | 44,76 | 46,67 | 74M | 6.984 |
| 14/08/2019 | -3,61% | -1,73 | 46,17 | 47,49 | 45,96 | 47,61 | 85M | 10.686 |
| 13/08/2019 | 1,48% | 0,70 | 47,90 | 46,74 | 46,64 | 48,09 | 68M | 6.923 |
| 12/08/2019 | -1,38% | -0,66 | 47,20 | 47,17 | 46,59 | 47,53 | 49M | 5.494 |
| 09/08/2019 | 0,76% | 0,36 | 47,86 | 47,50 | 47,30 | 48,27 | 77M | 6.681 |
| 08/08/2019 | 0,21% | 0,10 | 47,50 | 47,83 | 47,17 | 48,39 | 72M | 7.664 |
| 07/08/2019 | -2,27% | -1,10 | 47,40 | 47,67 | 46,24 | 47,73 | 92M | 8.192 |
| 06/08/2019 | 2,32% | 1,10 | 48,50 | 48,00 | 47,53 | 48,64 | 49M | 5.858 |
| 05/08/2019 | -1,92% | -0,93 | 47,40 | 47,75 | 47,07 | 47,92 | 65M | 7.241 |
| 02/08/2019 | 0,48% | 0,23 | 48,33 | 48,10 | 47,66 | 48,62 | 62M | 6.449 |
| 01/08/2019 | -0,35% | -0,17 | 48,10 | 48,87 | 48,10 | 49,44 | 49M | 6.665 |
| 31/07/2019 | -1,19% | -0,58 | 48,27 | 48,70 | 48,02 | 49,01 | 59M | 5.983 |
| 30/07/2019 | 0,66% | 0,32 | 48,85 | 48,57 | 48,47 | 49,50 | 53M | 6.433 |
| 29/07/2019 | 1,51% | 0,72 | 48,53 | 47,83 | 47,22 | 48,90 | 75M | 7.280 |
| 26/07/2019 | 2,31% | 1,08 | 47,81 | 46,95 | 46,95 | 48,41 | 75M | 7.269 |
| 25/07/2019 | -0,47% | -0,22 | 46,73 | 47,07 | 46,56 | 47,37 | 46M | 5.439 |
| 24/07/2019 | 0,75% | 0,35 | 46,95 | 46,89 | 46,74 | 47,42 | 62M | 7.711 |
| 23/07/2019 | -0,96% | -0,45 | 46,60 | 47,34 | 46,45 | 47,34 | 49M | 4.758 |
| 22/07/2019 | 0,32% | 0,15 | 47,05 | 46,83 | 46,44 | 47,40 | 49M | 5.642 |
| 19/07/2019 | 0,34% | 0,16 | 46,90 | 46,85 | 46,24 | 47,02 | 52M | 4.886 |
| 18/07/2019 | 0,09% | 0,04 | 46,74 | 46,82 | 46,54 | 47,00 | 36M | 4.034 |
| 17/07/2019 | 0,65% | 0,30 | 46,70 | 46,50 | 46,24 | 47,00 | 52M | 5.649 |
| 16/07/2019 | 0,89% | 0,41 | 46,40 | 46,00 | 46,00 | 46,49 | 42M | 4.300 |
| 15/07/2019 | -1,10% | -0,51 | 45,99 | 46,61 | 45,84 | 46,91 | 43M | 4.228 |
| 12/07/2019 | 1,02% | 0,47 | 46,50 | 46,08 | 46,08 | 47,18 | 86M | 7.178 |
| 11/07/2019 | -0,28% | -0,13 | 46,03 | 46,38 | 45,69 | 46,55 | 46M | 4.888 |
| 10/07/2019 | 2,19% | 0,99 | 46,16 | 45,30 | 45,30 | 46,40 | 73M | 8.950 |
| 08/07/2019 | 1,39% | 0,62 | 45,17 | 44,75 | 44,37 | 45,19 | 27M | 3.331 |
| 05/07/2019 | 0,47% | 0,21 | 44,55 | 44,36 | 44,07 | 44,82 | 33M | 4.110 |
| 04/07/2019 | 0,64% | 0,28 | 44,34 | 44,68 | 44,31 | 45,05 | 44M | 5.543 |
| 03/07/2019 | 0,80% | 0,35 | 44,06 | 43,31 | 43,12 | 44,80 | 82M | 9.457 |
| 02/07/2019 | 0,48% | 0,21 | 43,71 | 43,80 | 43,07 | 43,97 | 51M | 6.808 |
| 01/07/2019 | 0,07% | 0,03 | 43,50 | 43,95 | 43,50 | 44,00 | 26M | 3.334 |
| 28/06/2019 | 1,83% | 0,78 | 43,47 | 42,85 | 42,75 | 43,78 | 109M | 10.365 |
| 27/06/2019 | 0,47% | 0,20 | 42,69 | 42,06 | 41,77 | 42,82 | 89M | 6.716 |
| 26/06/2019 | 0,14% | 0,06 | 42,49 | 42,90 | 41,60 | 43,02 | 136M | 9.997 |
| 25/06/2019 | -1,19% | -0,51 | 42,43 | 43,14 | 42,30 | 43,17 | 68M | 6.179 |
| 24/06/2019 | -0,58% | -0,25 | 42,94 | 43,35 | 42,58 | 43,72 | 99M | 9.377 |
| 21/06/2019 | -0,39% | -0,17 | 43,19 | 43,90 | 43,09 | 43,94 | 136M | 8.798 |
| 19/06/2019 | -0,73% | -0,32 | 43,36 | 43,67 | 42,99 | 43,89 | 76M | 7.895 |
| 18/06/2019 | 1,44% | 0,62 | 43,68 | 43,50 | 43,31 | 44,24 | 61M | 7.632 |
| 17/06/2019 | -1,26% | -0,55 | 43,06 | 43,61 | 43,00 | 44,12 | 55M | 6.337 |
| 14/06/2019 | -1,76% | -0,78 | 43,61 | 44,53 | 43,61 | 45,12 | 79M | 9.159 |
| 13/06/2019 | 0,89% | 0,39 | 44,39 | 44,30 | 44,03 | 45,08 | 110M | 13.558 |
| 12/06/2019 | -2,11% | -0,95 | 44,00 | 44,95 | 44,00 | 45,22 | 81M | 10.811 |
| 11/06/2019 | -0,31% | -0,14 | 44,95 | 45,40 | 44,81 | 45,65 | 102M | 10.121 |
| 10/06/2019 | -2,40% | -1,11 | 45,09 | 46,00 | 44,95 | 46,39 | 101M | 9.691 |
| 07/06/2019 | 0,26% | 0,12 | 46,20 | 46,50 | 46,20 | 47,54 | 94M | 9.652 |
| 06/06/2019 | -1,20% | -0,56 | 46,08 | 46,67 | 45,68 | 46,75 | 94M | 7.454 |
| 05/06/2019 | 0,28% | 0,13 | 46,64 | 46,17 | 46,15 | 46,91 | 67M | 4.440 |
| 04/06/2019 | -1,27% | -0,60 | 46,51 | 46,80 | 45,94 | 47,11 | 92M | 7.556 |
| 03/06/2019 | 1,71% | 0,79 | 47,11 | 46,31 | 45,90 | 47,11 | 80M | 8.661 |
| 31/05/2019 | 4,77% | 2,11 | 46,32 | 44,14 | 43,78 | 46,32 | 121M | 11.336 |
| 30/05/2019 | 2,81% | 1,21 | 44,21 | 42,75 | 42,66 | 44,28 | 63M | 7.138 |
| 29/05/2019 | 1,01% | 0,43 | 43,00 | 42,57 | 42,16 | 43,29 | 47M | 4.970 |
| 28/05/2019 | 1,55% | 0,65 | 42,57 | 41,96 | 41,91 | 43,10 | 105M | 6.358 |
| 27/05/2019 | 0,38% | 0,16 | 41,92 | 41,95 | 41,88 | 42,57 | 25M | 3.314 |
| 24/05/2019 | 0,34% | 0,14 | 41,76 | 42,03 | 41,52 | 42,03 | 46M | 6.425 |
| 23/05/2019 | -1,26% | -0,53 | 41,62 | 42,26 | 41,51 | 42,32 | 40M | 4.208 |
| 22/05/2019 | -0,31% | -0,13 | 42,15 | 42,28 | 41,95 | 42,60 | 35M | 4.699 |
| 21/05/2019 | 0,91% | 0,38 | 42,28 | 42,25 | 41,91 | 42,86 | 35M | 4.057 |
| 20/05/2019 | 4,10% | 1,65 | 41,90 | 40,47 | 40,31 | 42,04 | 65M | 8.638 |
| 17/05/2019 | -3,15% | -1,31 | 40,25 | 41,56 | 40,13 | 41,61 | 91M | 8.817 |
| 16/05/2019 | -1,05% | -0,44 | 41,56 | 41,60 | 40,96 | 42,00 | 68M | 9.983 |
| 15/05/2019 | 0,48% | 0,20 | 42,00 | 41,50 | 40,75 | 42,79 | 87M | 11.609 |
| 14/05/2019 | -1,28% | -0,54 | 41,80 | 42,41 | 41,48 | 42,49 | 74M | 8.404 |
| 13/05/2019 | -0,54% | -0,23 | 42,34 | 41,90 | 41,75 | 42,63 | 61M | 8.987 |
| 10/05/2019 | 0,52% | 0,22 | 42,57 | 42,30 | 42,11 | 43,10 | 51M | 6.802 |
| 09/05/2019 | 0,47% | 0,20 | 42,35 | 42,25 | 41,26 | 42,55 | 60M | 7.962 |
| 08/05/2019 | -0,12% | -0,05 | 42,15 | 42,53 | 42,15 | 43,04 | 43M | 5.488 |
| 07/05/2019 | -1,08% | -0,46 | 42,20 | 42,61 | 41,81 | 42,62 | 57M | 8.613 |
| 06/05/2019 | 0,21% | 0,09 | 42,66 | 42,48 | 41,81 | 42,78 | 48M | 6.050 |
| 03/05/2019 | -1,91% | -0,83 | 42,57 | 43,51 | 42,57 | 43,85 | 93M | 7.174 |
| 02/05/2019 | -2,45% | -1,09 | 43,40 | 44,49 | 43,25 | 44,49 | 59M | 7.259 |
| 30/04/2019 | -0,29% | -0,13 | 44,49 | 44,88 | 43,86 | 44,89 | 44M | 4.713 |
| 29/04/2019 | 0,77% | 0,34 | 44,62 | 44,52 | 44,39 | 44,99 | 56M | 4.548 |
| 26/04/2019 | 0,98% | 0,43 | 44,28 | 43,90 | 43,80 | 44,65 | 57M | 6.842 |
| 25/04/2019 | 1,53% | 0,66 | 43,85 | 43,56 | 43,24 | 44,39 | 46M | 5.964 |
| 24/04/2019 | -0,48% | -0,21 | 43,19 | 43,45 | 43,11 | 43,54 | 40M | 5.288 |
| 23/04/2019 | 1,28% | 0,55 | 43,40 | 43,19 | 42,86 | 43,76 | 35M | 5.250 |
| 22/04/2019 | 1,13% | 0,48 | 42,85 | 42,44 | 42,09 | 43,40 | 34M | 4.635 |
| 18/04/2019 | 0,14% | 0,06 | 42,37 | 42,55 | 41,85 | 42,71 | 34M | 4.880 |
| 17/04/2019 | -1,21% | -0,52 | 42,31 | 43,02 | 41,55 | 43,06 | 80M | 9.150 |
| 16/04/2019 | 1,21% | 0,51 | 42,83 | 42,22 | 42,22 | 43,19 | 37M | 5.545 |
| 15/04/2019 | 0,74% | 0,31 | 42,32 | 42,30 | 41,91 | 42,76 | 39M | 5.422 |
| 12/04/2019 | 0,02% | 0,01 | 42,01 | 41,89 | 41,36 | 42,41 | 49M | 5.310 |
| 11/04/2019 | -1,78% | -0,76 | 42,00 | 42,92 | 42,00 | 43,10 | 27M | 4.154 |
| 10/04/2019 | -0,28% | -0,12 | 42,76 | 43,38 | 42,51 | 43,89 | 74M | 6.434 |
| 09/04/2019 | -3,21% | -1,42 | 42,88 | 44,30 | 42,88 | 44,30 | 48M | 6.717 |
| 08/04/2019 | 0,66% | 0,29 | 44,30 | 44,20 | 43,61 | 45,55 | 57M | 7.542 |
| 05/04/2019 | 0,39% | 0,17 | 44,01 | 44,05 | 44,00 | 45,03 | 63M | 7.175 |
| 04/04/2019 | 1,15% | 0,50 | 43,84 | 43,51 | 43,27 | 44,74 | 57M | 7.237 |
| 03/04/2019 | 1,98% | 0,84 | 43,34 | 42,55 | 42,55 | 44,00 | 57M | 7.199 |
| 02/04/2019 | -1,92% | -0,83 | 42,50 | 43,50 | 42,37 | 43,78 | 57M | 8.539 |
| 01/04/2019 | 1,45% | 0,62 | 43,33 | 43,32 | 42,40 | 43,51 | 38M | 4.948 |
| 29/03/2019 | 0,12% | 0,05 | 42,71 | 42,62 | 42,43 | 43,50 | 64M | 6.913 |
| 28/03/2019 | 3,57% | 1,47 | 42,66 | 40,93 | 40,52 | 42,80 | 67M | 9.832 |
| 27/03/2019 | -2,14% | -0,90 | 41,19 | 41,52 | 40,85 | 41,94 | 58M | 10.098 |
| 26/03/2019 | 1,57% | 0,65 | 42,09 | 41,92 | 41,28 | 42,72 | 40M | 6.243 |
Date,Open,High,Low,Close,Volume
19-Aug-19,45.56,46.03,44.80,45.15,36569462
16-Aug-19,45.46,46.02,45.12,45.15,56534872
15-Aug-19,46.19,46.67,44.76,45.35,74459415
14-Aug-19,47.49,47.61,45.96,46.17,84643474
13-Aug-19,46.74,48.09,46.64,47.90,68267017
12-Aug-19,47.17,47.53,46.59,47.20,49450939
09-Aug-19,47.50,48.27,47.30,47.86,76783677
08-Aug-19,47.83,48.39,47.17,47.50,72180572
07-Aug-19,47.67,47.73,46.24,47.40,91702119
06-Aug-19,48.00,48.64,47.53,48.50,48900389
05-Aug-19,47.75,47.92,47.07,47.40,65386635
02-Aug-19,48.10,48.62,47.66,48.33,62097428
01-Aug-19,48.87,49.44,48.10,48.10,49400550
31-Jul-19,48.70,49.01,48.02,48.27,58958196
30-Jul-19,48.57,49.50,48.47,48.85,53274252
29-Jul-19,47.83,48.90,47.22,48.53,75434486
26-Jul-19,46.95,48.41,46.95,47.81,75109258
25-Jul-19,47.07,47.37,46.56,46.73,46457753
24-Jul-19,46.89,47.42,46.74,46.95,62489565
23-Jul-19,47.34,47.34,46.45,46.60,49264913
22-Jul-19,46.83,47.40,46.44,47.05,48553270
19-Jul-19,46.85,47.02,46.24,46.90,52285023
18-Jul-19,46.82,47.00,46.54,46.74,36301216
17-Jul-19,46.50,47.00,46.24,46.70,51617195
16-Jul-19,46.00,46.49,46.00,46.40,41642931
15-Jul-19,46.61,46.91,45.84,45.99,42688063
12-Jul-19,46.08,47.18,46.08,46.50,85573068
11-Jul-19,46.38,46.55,45.69,46.03,45881373
10-Jul-19,45.30,46.40,45.30,46.16,72705547
08-Jul-19,44.75,45.19,44.37,45.17,27046503
05-Jul-19,44.36,44.82,44.07,44.55,33142348
04-Jul-19,44.68,45.05,44.31,44.34,44272563
03-Jul-19,43.31,44.80,43.12,44.06,81666696
02-Jul-19,43.80,43.97,43.07,43.71,51488376
01-Jul-19,43.95,44.00,43.50,43.50,26079929
28-Jun-19,42.85,43.78,42.75,43.47,108963711
27-Jun-19,42.06,42.82,41.77,42.69,89377473
26-Jun-19,42.90,43.02,41.60,42.49,136387335
25-Jun-19,43.14,43.17,42.30,42.43,67539997
24-Jun-19,43.35,43.72,42.58,42.94,98692749
21-Jun-19,43.90,43.94,43.09,43.19,136377821
19-Jun-19,43.67,43.89,42.99,43.36,76125935
18-Jun-19,43.50,44.24,43.31,43.68,61143338
17-Jun-19,43.61,44.12,43.00,43.06,54654347
14-Jun-19,44.53,45.12,43.61,43.61,78531327
13-Jun-19,44.30,45.08,44.03,44.39,109544146
12-Jun-19,44.95,45.22,44.00,44.00,80850474
11-Jun-19,45.40,45.65,44.81,44.95,101959079
10-Jun-19,46.00,46.39,44.95,45.09,100594910
07-Jun-19,46.50,47.54,46.20,46.20,93548353
06-Jun-19,46.67,46.75,45.68,46.08,93516557
05-Jun-19,46.17,46.91,46.15,46.64,66826766
04-Jun-19,46.80,47.11,45.94,46.51,91681687
03-Jun-19,46.31,47.11,45.90,47.11,79818264
31-May-19,44.14,46.32,43.78,46.32,121474694
30-May-19,42.75,44.28,42.66,44.21,62872454
29-May-19,42.57,43.29,42.16,43.00,47114658
28-May-19,41.96,43.10,41.91,42.57,105189977
27-May-19,41.95,42.57,41.88,41.92,25040420
24-May-19,42.03,42.03,41.52,41.76,46113559
23-May-19,42.26,42.32,41.51,41.62,39871278
22-May-19,42.28,42.60,41.95,42.15,34559522
21-May-19,42.25,42.86,41.91,42.28,34994402
20-May-19,40.47,42.04,40.31,41.90,64981371
17-May-19,41.56,41.61,40.13,40.25,90596737
16-May-19,41.60,42.00,40.96,41.56,68037684
15-May-19,41.50,42.79,40.75,42.00,86845612
14-May-19,42.41,42.49,41.48,41.80,74499986
13-May-19,41.90,42.63,41.75,42.34,60811714
10-May-19,42.30,43.10,42.11,42.57,50747564
09-May-19,42.25,42.55,41.26,42.35,59855777
08-May-19,42.53,43.04,42.15,42.15,42767248
07-May-19,42.61,42.62,41.81,42.20,57472336
06-May-19,42.48,42.78,41.81,42.66,48428928
03-May-19,43.51,43.85,42.57,42.57,92836651
02-May-19,44.49,44.49,43.25,43.40,59455889
30-Apr-19,44.88,44.89,43.86,44.49,43630648
29-Apr-19,44.52,44.99,44.39,44.62,55690299
26-Apr-19,43.90,44.65,43.80,44.28,57349536
25-Apr-19,43.56,44.39,43.24,43.85,45875603
24-Apr-19,43.45,43.54,43.11,43.19,39867325
23-Apr-19,43.19,43.76,42.86,43.40,34624594
22-Apr-19,42.44,43.40,42.09,42.85,33856096
18-Apr-19,42.55,42.71,41.85,42.37,33862795
17-Apr-19,43.02,43.06,41.55,42.31,80277618
16-Apr-19,42.22,43.19,42.22,42.83,36944785
15-Apr-19,42.30,42.76,41.91,42.32,39444884
12-Apr-19,41.89,42.41,41.36,42.01,49356181
11-Apr-19,42.92,43.10,42.00,42.00,26884069
10-Apr-19,43.38,43.89,42.51,42.76,74412750
09-Apr-19,44.30,44.30,42.88,42.88,48296731
08-Apr-19,44.20,45.55,43.61,44.30,57349268
05-Apr-19,44.05,45.03,44.00,44.01,63029702
04-Apr-19,43.51,44.74,43.27,43.84,57142373
03-Apr-19,42.55,44.00,42.55,43.34,57262241
02-Apr-19,43.50,43.78,42.37,42.50,56632440
01-Apr-19,43.32,43.51,42.40,43.33,37957912
29-Mar-19,42.62,43.50,42.43,42.71,63567923
28-Mar-19,40.93,42.80,40.52,42.66,67140701
27-Mar-19,41.52,41.94,40.85,41.19,58138598
26-Mar-19,41.92,42.72,41.28,42.09,40372263
25-Mar-19,40.89,41.86,40.61,41.44,40372263
22-Mar-19,41.00,41.46,40.40,40.88,40372263
21-Mar-19,42.54,42.70,41.50,41.75,40372263
20-Mar-19,43.00,43.20,42.41,42.51,40372263
19-Mar-19,43.10,43.42,42.95,43.20,40372263
18-Mar-19,43.40,43.60,43.04,43.29,40372263
15-Mar-19,42.80,43.55,42.76,43.20,40372263
14-Mar-19,42.66,43.47,42.39,42.92,40372263
13-Mar-19,41.50,42.90,41.22,42.41,40372263
12-Mar-19,40.58,41.61,40.45,41.14,40372263
11-Mar-19,40.20,40.61,40.02,40.22,40372263
08-Mar-19,39.52,40.34,39.52,40.17,40372263
07-Mar-19,39.80,40.36,39.41,39.49,40372263
06-Mar-19,40.07,40.25,39.56,39.80,40372263
01-Mar-19,41.16,41.63,40.13,40.36,40372263
28-Feb-19,42.01,42.51,41.02,41.16,40372263
27-Feb-19,41.50,42.39,41.29,42.10,40372263
26-Feb-19,42.11,42.11,41.28,41.48,40372263
25-Feb-19,42.00,42.38,41.90,42.11,40372263
22-Feb-19,42.15,42.66,41.74,41.85,40372263
21-Feb-19,42.16,42.42,40.92,41.96,40372263
20-Feb-19,44.60,44.66,42.00,42.00,40372263
19-Feb-19,42.70,44.50,42.70,44.50,40372263
18-Feb-19,43.00,43.33,42.64,42.64,40372263
15-Feb-19,43.55,44.00,43.03,43.18,40372263
14-Feb-19,42.90,43.83,42.29,43.59,40372263
13-Feb-19,44.00,44.25,42.75,43.02,40372263
12-Feb-19,43.60,44.61,43.54,43.72,40372263
11-Feb-19,43.50,44.27,42.62,43.37,40372263
08-Feb-19,42.40,43.75,42.19,43.41,40372263
07-Feb-19,41.86,43.25,41.80,42.40,40372263
06-Feb-19,43.59,43.59,41.80,41.80,40372263
05-Feb-19,43.82,44.04,43.20,43.80,40372263
*exoneração de responsabilidade