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
30/06/2022	-0,79%	-0,33	41,30	41,60	40,81	41,60	86M	9.782
29/06/2022	0,34%	0,14	41,63	41,74	41,34	41,78	63M	8.498
28/06/2022	0,70%	0,29	41,49	41,30	41,17	41,95	44M	4.753
27/06/2022	0,46%	0,19	41,20	41,06	40,81	41,49	55M	6.433
24/06/2022	-0,27%	-0,11	41,01	41,28	40,79	41,40	57M	8.367
23/06/2022	-0,94%	-0,39	41,12	41,54	41,00	41,85	63M	6.525
22/06/2022	-0,55%	-0,23	41,51	41,40	41,27	42,00	51M	5.550
21/06/2022	-0,50%	-0,21	41,74	41,78	41,58	42,24	64M	8.972
20/06/2022	-0,12%	-0,05	41,95	42,00	41,82	42,28	56M	7.498
17/06/2022	0,00%	0,00	42,00	41,98	41,49	42,08	129M	12.229
15/06/2022	1,69%	0,70	42,00	41,63	41,47	42,24	129M	15.698

14/06/2022	0,98%	0,40	41,30	40,91	40,75	41,42	79M	11.374
13/06/2022	-0,05%	-0,02	40,90	40,51	40,39	41,00	103M	11.203
10/06/2022	-2,15%	-0,90	40,92	41,60	40,43	41,81	118M	16.781
09/06/2022	-0,07%	-0,03	41,82	41,61	41,59	42,44	58M	8.481
08/06/2022	0,84%	0,35	41,85	41,40	41,20	42,09	54M	6.731
07/06/2022	-1,07%	-0,45	41,50	41,76	41,28	42,00	65M	6.791
06/06/2022	-0,78%	-0,33	41,95	42,42	41,78	42,45	31M	4.522
03/06/2022	-0,21%	-0,09	42,28	42,61	42,26	42,80	35M	4.780
02/06/2022	0,26%	0,11	42,37	42,98	41,86	42,98	65M	9.122
01/06/2022	-3,74%	-1,64	42,26	43,91	41,72	43,94	110M	15.894
31/05/2022	1,57%	0,68	43,90	43,23	43,23	43,90	86M	6.059
30/05/2022	-1,10%	-0,48	43,22	43,70	43,03	43,99	46M	4.900
27/05/2022	-0,93%	-0,41	43,70	44,09	43,53	44,09	67M	6.356
26/05/2022	-2,35%	-1,06	44,11	45,16	44,05	45,16	55M	6.612
25/05/2022	0,74%	0,33	45,17	44,70	44,63	45,31	57M	7.496
24/05/2022	1,89%	0,83	44,84	43,77	43,77	44,88	85M	10.500
23/05/2022	0,92%	0,40	44,01	43,88	43,59	44,21	57M	7.060
20/05/2022	1,28%	0,55	43,61	43,33	42,96	43,73	51M	6.625
19/05/2022	0,58%	0,25	43,06	42,70	42,56	43,25	53M	6.038
18/05/2022	-0,83%	-0,36	42,81	43,11	42,62	43,35	81M	8.553
17/05/2022	1,46%	0,62	43,17	42,90	42,61	43,48	51M	7.166
16/05/2022	0,45%	0,19	42,55	42,36	42,23	42,80	48M	5.543
13/05/2022	1,36%	0,57	42,36	41,48	41,48	42,58	58M	7.177
12/05/2022	-0,17%	-0,07	41,79	40,75	40,75	41,79	46M	5.723
11/05/2022	-1,32%	-0,56	41,86	42,49	41,65	42,76	57M	7.162
10/05/2022	-0,63%	-0,27	42,42	42,80	42,27	43,06	50M	7.064
09/05/2022	2,45%	1,02	42,69	41,59	41,50	42,97	93M	11.311
06/05/2022	0,02%	0,01	41,67	41,65	41,43	42,00	60M	9.478
05/05/2022	-3,09%	-1,33	41,66	42,79	41,31	42,79	62M	9.695
04/05/2022	3,09%	1,29	42,99	41,60	41,28	42,99	70M	8.963
03/05/2022	-0,31%	-0,13	41,70	41,81	41,48	41,96	54M	8.542
02/05/2022	-0,17%	-0,07	41,83	41,78	41,18	42,05	81M	11.106
29/04/2022	-1,37%	-0,58	41,90	42,88	41,78	42,95	74M	9.629
28/04/2022	-0,72%	-0,31	42,48	42,85	42,34	42,89	64M	8.772
27/04/2022	-0,14%	-0,06	42,79	43,00	42,46	43,05	55M	7.307
26/04/2022	-3,60%	-1,60	42,85	44,09	42,81	44,73	128M	15.072
25/04/2022	1,51%	0,66	44,45	43,54	43,54	44,88	99M	11.554
22/04/2022	-0,70%	-0,31	43,79	43,53	43,53	44,06	65M	7.124
20/04/2022	1,22%	0,53	44,10	43,51	43,34	44,39	61M	7.459
19/04/2022	-1,22%	-0,54	43,57	43,96	43,19	44,06	79M	10.547
18/04/2022	0,09%	0,04	44,11	44,00	43,95	44,67	51M	6.927
14/04/2022	0,20%	0,09	44,07	43,92	43,56	44,07	40M	5.558
13/04/2022	-0,39%	-0,17	43,98	44,23	43,81	44,45	68M	9.740
12/04/2022	0,30%	0,13	44,15	44,20	43,84	44,46	69M	8.297
11/04/2022	0,11%	0,05	44,02	43,69	43,67	44,07	45M	5.747
08/04/2022	0,14%	0,06	43,97	43,81	43,52	44,15	48M	7.852
07/04/2022	0,25%	0,11	43,91	43,64	43,34	44,00	51M	6.727
06/04/2022	0,53%	0,23	43,80	43,43	43,16	43,80	57M	9.554
05/04/2022	-0,32%	-0,14	43,57	43,63	43,48	43,92	55M	8.161
04/04/2022	-1,44%	-0,64	43,71	44,34	43,57	44,34	44M	7.493
01/04/2022	2,57%	1,11	44,35	43,47	43,10	44,35	73M	9.100
31/03/2022	0,09%	0,04	43,24	43,34	43,07	43,55	80M	6.604
30/03/2022	0,23%	0,10	43,20	43,14	42,72	43,91	50M	7.186
29/03/2022	-1,01%	-0,44	43,10	44,00	43,07	44,37	73M	9.397
28/03/2022	0,14%	0,06	43,54	43,48	43,25	43,75	47M	5.709
25/03/2022	0,86%	0,37	43,48	43,11	43,01	43,89	73M	8.406
24/03/2022	2,08%	0,88	43,11	42,23	42,22	43,15	71M	8.836
23/03/2022	1,00%	0,42	42,23	41,85	41,61	42,39	49M	6.020
22/03/2022	1,36%	0,56	41,81	41,40	41,37	42,25	80M	10.217
21/03/2022	0,86%	0,35	41,25	40,89	40,56	41,35	40M	5.811
18/03/2022	-0,37%	-0,15	40,90	41,05	40,73	41,07	156M	11.398
17/03/2022	1,66%	0,67	41,05	40,38	40,28	41,10	86M	9.153
16/03/2022	0,98%	0,39	40,38	40,04	39,92	40,39	54M	7.349
15/03/2022	-0,15%	-0,06	39,99	39,93	39,77	40,20	45M	6.721
14/03/2022	0,60%	0,24	40,05	39,88	39,61	40,21	38M	4.888
11/03/2022	-0,33%	-0,13	39,81	40,23	39,68	40,28	39M	5.517
10/03/2022	0,13%	0,05	39,94	39,63	39,36	40,16	43M	5.745
09/03/2022	2,23%	0,87	39,89	39,03	38,98	40,02	48M	7.050
08/03/2022	-0,26%	-0,10	39,02	39,10	38,67	39,45	62M	9.127
07/03/2022	-0,89%	-0,35	39,12	39,30	39,02	39,46	49M	6.722
04/03/2022	0,30%	0,12	39,47	39,41	39,00	39,56	60M	8.273
03/03/2022	-1,77%	-0,71	39,35	40,05	39,14	40,08	65M	9.219
02/03/2022	0,48%	0,19	40,06	39,87	39,58	40,33	59M	8.027
25/02/2022	-2,80%	-1,15	39,87	39,65	39,50	40,23	84M	9.697
24/02/2022	-0,05%	-0,02	41,02	40,55	40,14	41,15	78M	9.363
23/02/2022	0,81%	0,33	41,04	40,71	40,70	41,42	48M	6.260
22/02/2022	0,05%	0,02	40,71	40,70	40,55	40,98	41M	5.393
21/02/2022	0,62%	0,25	40,69	40,50	40,50	40,99	39M	5.186
18/02/2022	-0,32%	-0,13	40,44	40,57	40,40	40,79	55M	8.812
17/02/2022	0,05%	0,02	40,57	40,57	40,41	40,70	52M	6.307
16/02/2022	0,07%	0,03	40,55	40,76	40,45	40,76	53M	8.201
15/02/2022	0,00%	0,00	40,52	40,29	39,84	40,55	80M	9.218
14/02/2022	0,02%	0,01	40,52	40,99	40,41	41,00	36M	4.470
11/02/2022	0,37%	0,15	40,51	40,58	40,28	40,79	68M	5.926
10/02/2022	-0,35%	-0,14	40,36	40,65	40,17	40,73	32M	5.120
09/02/2022	1,05%	0,42	40,50	40,15	40,06	40,76	53M	6.679
08/02/2022	-0,47%	-0,19	40,08	40,20	39,82	40,57	55M	5.711
07/02/2022	-1,25%	-0,51	40,27	40,70	40,25	40,75	72M	6.175
04/02/2022	-0,90%	-0,37	40,78	41,28	40,63	41,35	46M	5.972
03/02/2022	1,86%	0,75	41,15	40,44	40,24	41,26	44M	6.288
02/02/2022	-1,00%	-0,41	40,40	40,84	40,34	40,84	38M	5.728
01/02/2022	0,27%	0,11	40,81	40,52	40,49	41,09	61M	9.750
31/01/2022	1,40%	0,56	40,70	40,02	40,02	40,91	49M	5.796
28/01/2022	1,08%	0,43	40,14	39,47	39,47	40,40	171M	8.089
27/01/2022	1,02%	0,40	39,71	39,50	39,30	39,88	38M	4.652
26/01/2022	-0,20%	-0,08	39,31	39,60	39,10	39,68	50M	7.466
25/01/2022	0,43%	0,17	39,39	38,95	38,94	39,53	33M	4.347
24/01/2022	0,10%	0,04	39,22	39,19	39,08	39,69	42M	6.370
21/01/2022	-0,56%	-0,22	39,18	39,31	38,89	39,53	41M	5.555
20/01/2022	0,18%	0,07	39,40	39,47	39,10	39,83	47M	7.134
19/01/2022	1,60%	0,62	39,33	38,76	38,54	39,45	40M	5.669
18/01/2022	0,75%	0,29	38,71	38,43	38,22	39,06	43M	5.724
17/01/2022	0,08%	0,03	38,42	38,39	38,28	38,82	28M	4.154
14/01/2022	0,26%	0,10	38,39	38,36	38,12	38,48	27M	3.706
13/01/2022	0,82%	0,31	38,29	37,98	37,93	38,39	28M	4.069
12/01/2022	0,48%	0,18	37,98	37,65	37,58	38,19	55M	9.391
11/01/2022	0,16%	0,06	37,80	37,74	37,47	37,97	57M	7.580
10/01/2022	1,04%	0,39	37,74	37,35	37,08	37,90	56M	8.025
07/01/2022	0,13%	0,05	37,35	37,29	37,12	37,83	46M	6.892
06/01/2022	-0,80%	-0,30	37,30	37,68	37,30	37,92	38M	5.086
05/01/2022	-1,42%	-0,54	37,60	38,13	37,60	38,23	39M	5.024
04/01/2022	0,26%	0,10	38,14	38,04	37,85	38,36	46M	7.765
03/01/2022	-0,96%	-0,37	38,04	38,50	37,81	38,87	43M	7.511
30/12/2021	-0,47%	-0,18	38,41	38,75	38,41	38,96	63M	5.147
29/12/2021	-0,54%	-0,21	38,59	38,80	38,40	38,97	22M	3.479
28/12/2021	0,39%	0,15	38,80	38,71	38,58	38,93	28M	4.524
27/12/2021	0,13%	0,05	38,65	38,70	38,65	39,00	27M	3.595
23/12/2021	-0,18%	-0,07	38,60	38,66	38,54	38,82	22M	3.579
22/12/2021	0,00%	0,00	38,67	38,84	38,43	38,84	23M	2.883
21/12/2021	-0,49%	-0,19	38,67	38,88	38,52	38,98	34M	5.289
20/12/2021	-0,69%	-0,27	38,86	39,08	38,70	39,23	43M	5.744
17/12/2021	0,33%	0,13	39,13	39,04	38,79	39,53	69M	6.537
16/12/2021	-	-	39,00	39,41	38,89	39,58	46M	6.616

Date,Open,High,Low,Close,Volume
30-Jun-22,41.60,41.60,40.81,41.30,86034502
29-Jun-22,41.74,41.78,41.34,41.63,62520252
28-Jun-22,41.30,41.95,41.17,41.49,44489763
27-Jun-22,41.06,41.49,40.81,41.20,55239444
24-Jun-22,41.28,41.40,40.79,41.01,57181673
23-Jun-22,41.54,41.85,41.00,41.12,63197147
22-Jun-22,41.40,42.00,41.27,41.51,51422785
21-Jun-22,41.78,42.24,41.58,41.74,63981427
20-Jun-22,42.00,42.28,41.82,41.95,56405911
17-Jun-22,41.98,42.08,41.49,42.00,129461455
15-Jun-22,41.63,42.24,41.47,42.00,128738609
14-Jun-22,40.91,41.42,40.75,41.30,78911980
13-Jun-22,40.51,41.00,40.39,40.90,102895446
10-Jun-22,41.60,41.81,40.43,40.92,117814300
09-Jun-22,41.61,42.44,41.59,41.82,58228521
08-Jun-22,41.40,42.09,41.20,41.85,54127429
07-Jun-22,41.76,42.00,41.28,41.50,65390012
06-Jun-22,42.42,42.45,41.78,41.95,30583417
03-Jun-22,42.61,42.80,42.26,42.28,35445266
02-Jun-22,42.98,42.98,41.86,42.37,64914847
01-Jun-22,43.91,43.94,41.72,42.26,110336387
31-May-22,43.23,43.90,43.23,43.90,86357645
30-May-22,43.70,43.99,43.03,43.22,46349895
27-May-22,44.09,44.09,43.53,43.70,67140785
26-May-22,45.16,45.16,44.05,44.11,54870781
25-May-22,44.70,45.31,44.63,45.17,57366154
24-May-22,43.77,44.88,43.77,44.84,85095475
23-May-22,43.88,44.21,43.59,44.01,56811674
20-May-22,43.33,43.73,42.96,43.61,50658619
19-May-22,42.70,43.25,42.56,43.06,52650113
18-May-22,43.11,43.35,42.62,42.81,81456657
17-May-22,42.90,43.48,42.61,43.17,51204350
16-May-22,42.36,42.80,42.23,42.55,47720539
13-May-22,41.48,42.58,41.48,42.36,57913286
12-May-22,40.75,41.79,40.75,41.79,46455578
11-May-22,42.49,42.76,41.65,41.86,57137387
10-May-22,42.80,43.06,42.27,42.42,49985579
09-May-22,41.59,42.97,41.50,42.69,92971121
06-May-22,41.65,42.00,41.43,41.67,60464970
05-May-22,42.79,42.79,41.31,41.66,61673574
04-May-22,41.60,42.99,41.28,42.99,70218763
03-May-22,41.81,41.96,41.48,41.70,54142224
02-May-22,41.78,42.05,41.18,41.83,80862887
29-Apr-22,42.88,42.95,41.78,41.90,74341780
28-Apr-22,42.85,42.89,42.34,42.48,64161915
27-Apr-22,43.00,43.05,42.46,42.79,55029565
26-Apr-22,44.09,44.73,42.81,42.85,128010674
25-Apr-22,43.54,44.88,43.54,44.45,99102286
22-Apr-22,43.53,44.06,43.53,43.79,65422041
20-Apr-22,43.51,44.39,43.34,44.10,60526004
19-Apr-22,43.96,44.06,43.19,43.57,79036276
18-Apr-22,44.00,44.67,43.95,44.11,51376509
14-Apr-22,43.92,44.07,43.56,44.07,40430007
13-Apr-22,44.23,44.45,43.81,43.98,68251675
12-Apr-22,44.20,44.46,43.84,44.15,68561877
11-Apr-22,43.69,44.07,43.67,44.02,44667724
08-Apr-22,43.81,44.15,43.52,43.97,47702523
07-Apr-22,43.64,44.00,43.34,43.91,50983114
06-Apr-22,43.43,43.80,43.16,43.80,57479262
05-Apr-22,43.63,43.92,43.48,43.57,55368635
04-Apr-22,44.34,44.34,43.57,43.71,43621704
01-Apr-22,43.47,44.35,43.10,44.35,72684877
31-Mar-22,43.34,43.55,43.07,43.24,79885711
30-Mar-22,43.14,43.91,42.72,43.20,49829585
29-Mar-22,44.00,44.37,43.07,43.10,72560725
28-Mar-22,43.48,43.75,43.25,43.54,46615988
25-Mar-22,43.11,43.89,43.01,43.48,72851825
24-Mar-22,42.23,43.15,42.22,43.11,70574630
23-Mar-22,41.85,42.39,41.61,42.23,49220299
22-Mar-22,41.40,42.25,41.37,41.81,79926113
21-Mar-22,40.89,41.35,40.56,41.25,39952693
18-Mar-22,41.05,41.07,40.73,40.90,155994313
17-Mar-22,40.38,41.10,40.28,41.05,85724620
16-Mar-22,40.04,40.39,39.92,40.38,53895304
15-Mar-22,39.93,40.20,39.77,39.99,44763896
14-Mar-22,39.88,40.21,39.61,40.05,37513596
11-Mar-22,40.23,40.28,39.68,39.81,38842595
10-Mar-22,39.63,40.16,39.36,39.94,42871246
09-Mar-22,39.03,40.02,38.98,39.89,47528805
08-Mar-22,39.10,39.45,38.67,39.02,61768610
07-Mar-22,39.30,39.46,39.02,39.12,49160896
04-Mar-22,39.41,39.56,39.00,39.47,60043453
03-Mar-22,40.05,40.08,39.14,39.35,65204504
02-Mar-22,39.87,40.33,39.58,40.06,58789370
25-Feb-22,39.65,40.23,39.50,39.87,84359363
24-Feb-22,40.55,41.15,40.14,41.02,77994805
23-Feb-22,40.71,41.42,40.70,41.04,47712189
22-Feb-22,40.70,40.98,40.55,40.71,40556712
21-Feb-22,40.50,40.99,40.50,40.69,39173112
18-Feb-22,40.57,40.79,40.40,40.44,55247374
17-Feb-22,40.57,40.70,40.41,40.57,51980432
16-Feb-22,40.76,40.76,40.45,40.55,52666505
15-Feb-22,40.29,40.55,39.84,40.52,80210942
14-Feb-22,40.99,41.00,40.41,40.52,35727311
11-Feb-22,40.58,40.79,40.28,40.51,67696439
10-Feb-22,40.65,40.73,40.17,40.36,32061997
09-Feb-22,40.15,40.76,40.06,40.50,52755701
08-Feb-22,40.20,40.57,39.82,40.08,54636812
07-Feb-22,40.70,40.75,40.25,40.27,72313204
04-Feb-22,41.28,41.35,40.63,40.78,45797648
03-Feb-22,40.44,41.26,40.24,41.15,44348700
02-Feb-22,40.84,40.84,40.34,40.40,38302792
01-Feb-22,40.52,41.09,40.49,40.81,60758301
31-Jan-22,40.02,40.91,40.02,40.70,49348484
28-Jan-22,39.47,40.40,39.47,40.14,171419942
27-Jan-22,39.50,39.88,39.30,39.71,37595351
26-Jan-22,39.60,39.68,39.10,39.31,49912350
25-Jan-22,38.95,39.53,38.94,39.39,32889890
24-Jan-22,39.19,39.69,39.08,39.22,41654336
21-Jan-22,39.31,39.53,38.89,39.18,41404243
20-Jan-22,39.47,39.83,39.10,39.40,47128496
19-Jan-22,38.76,39.45,38.54,39.33,39894559
18-Jan-22,38.43,39.06,38.22,38.71,42811269
17-Jan-22,38.39,38.82,38.28,38.42,27777483
14-Jan-22,38.36,38.48,38.12,38.39,26631906
13-Jan-22,37.98,38.39,37.93,38.29,28030819
12-Jan-22,37.65,38.19,37.58,37.98,54564694
11-Jan-22,37.74,37.97,37.47,37.80,57320217
10-Jan-22,37.35,37.90,37.08,37.74,55567748
07-Jan-22,37.29,37.83,37.12,37.35,46278514
06-Jan-22,37.68,37.92,37.30,37.30,37576477
05-Jan-22,38.13,38.23,37.60,37.60,38945183
04-Jan-22,38.04,38.36,37.85,38.14,46093699
03-Jan-22,38.50,38.87,37.81,38.04,43155353
30-Dec-21,38.75,38.96,38.41,38.41,62917385
29-Dec-21,38.80,38.97,38.40,38.59,22432761
28-Dec-21,38.71,38.93,38.58,38.80,27584388
27-Dec-21,38.70,39.00,38.65,38.65,27038214
23-Dec-21,38.66,38.82,38.54,38.60,22443528
22-Dec-21,38.84,38.84,38.43,38.67,23384900
21-Dec-21,38.88,38.98,38.52,38.67,34467634
20-Dec-21,39.08,39.23,38.70,38.86,42780034
17-Dec-21,39.04,39.53,38.79,39.13,68712421
16-Dec-21,39.41,39.58,38.89,39.00,46060248

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EGIE3