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
10/08/2020	-2,01%	-0,93	45,31	45,79	44,73	45,79	52M	7.085
07/08/2020	-0,52%	-0,24	46,24	46,29	45,63	46,78	63M	9.243
06/08/2020	2,45%	1,11	46,48	45,54	45,31	46,64	63M	8.489
05/08/2020	-1,11%	-0,51	45,37	45,90	45,18	46,30	77M	8.924
04/08/2020	-0,52%	-0,24	45,88	46,13	45,02	46,45	88M	13.245
03/08/2020	-0,11%	-0,05	46,12	46,51	45,65	46,83	118M	14.795
31/07/2020	3,36%	1,50	46,17	46,65	45,28	47,70	214M	20.563
30/07/2020	0,38%	0,17	44,67	44,18	44,15	45,01	57M	8.176
29/07/2020	1,25%	0,55	44,50	44,01	43,61	45,16	94M	10.485
28/07/2020	-0,95%	-0,42	43,95	44,50	43,81	44,73	93M	11.078
27/07/2020	0,41%	0,18	44,37	44,19	43,91	44,94	93M	9.729

24/07/2020	0,89%	0,39	44,19	43,90	43,28	44,45	67M	7.896
23/07/2020	-1,37%	-0,61	43,80	44,50	43,80	44,63	43M	6.033
22/07/2020	1,12%	0,49	44,41	44,00	43,95	44,53	53M	6.394
21/07/2020	-1,28%	-0,57	43,92	44,90	43,84	46,65	94M	10.465
20/07/2020	1,11%	0,49	44,49	44,00	43,61	44,49	47M	6.152
17/07/2020	1,88%	0,81	44,00	43,23	43,20	44,26	68M	9.177
16/07/2020	-0,05%	-0,02	43,19	43,32	42,66	43,68	91M	10.360
15/07/2020	-0,41%	-0,18	43,21	43,70	43,11	43,71	57M	6.692
14/07/2020	-1,39%	-0,61	43,39	43,89	43,36	44,24	67M	8.120
13/07/2020	2,47%	1,06	44,00	43,18	42,86	44,82	140M	15.671
10/07/2020	-0,79%	-0,34	42,94	43,27	42,59	43,67	185M	8.068
09/07/2020	-0,53%	-0,23	43,28	43,68	43,02	44,01	168M	6.950
08/07/2020	-0,84%	-0,37	43,51	44,17	43,51	44,63	89M	10.390
07/07/2020	-1,53%	-0,68	43,88	44,10	43,52	44,52	79M	9.083
06/07/2020	-1,09%	-0,49	44,56	45,55	44,04	45,80	115M	13.465
03/07/2020	3,18%	1,39	45,05	43,65	43,51	45,05	56M	6.927
02/07/2020	1,91%	0,82	43,66	43,49	42,84	43,69	96M	14.284
01/07/2020	1,78%	0,75	42,84	42,26	42,20	43,51	110M	12.488
30/06/2020	-1,45%	-0,62	42,09	42,16	42,09	42,75	91M	11.236
29/06/2020	2,67%	1,11	42,71	42,28	41,67	42,71	75M	8.772
26/06/2020	-2,76%	-1,18	41,60	42,87	41,44	42,98	82M	11.487
25/06/2020	0,94%	0,40	42,78	42,38	41,82	43,17	71M	8.138
24/06/2020	-1,99%	-0,86	42,38	43,05	41,82	43,18	69M	8.660
23/06/2020	-1,08%	-0,47	43,24	44,21	42,88	44,60	77M	10.266
22/06/2020	1,06%	0,46	43,71	44,48	43,52	44,48	64M	8.058
19/06/2020	-0,80%	-0,35	43,25	44,39	43,25	44,39	169M	10.245
18/06/2020	-2,04%	-0,91	43,60	43,25	43,25	44,38	60M	8.095
17/06/2020	4,12%	1,76	44,51	43,13	42,78	44,51	83M	8.664
16/06/2020	-0,28%	-0,12	42,75	43,66	42,48	44,10	73M	8.327
15/06/2020	0,28%	0,12	42,87	41,90	41,56	43,21	70M	9.323
12/06/2020	-2,33%	-1,02	42,75	42,04	41,85	43,07	86M	14.146
10/06/2020	0,95%	0,41	43,77	43,56	43,50	44,68	88M	12.612
09/06/2020	-0,91%	-0,40	43,36	43,43	42,91	44,11	66M	8.079
08/06/2020	2,53%	1,08	43,76	42,89	42,63	44,09	67M	9.688
05/06/2020	-0,05%	-0,02	42,68	43,52	42,68	43,57	87M	10.044
04/06/2020	-0,44%	-0,19	42,70	43,11	42,14	43,22	68M	8.175
03/06/2020	1,90%	0,80	42,89	42,40	41,56	43,10	207M	17.297
02/06/2020	1,20%	0,50	42,09	41,76	41,50	42,19	68M	9.388
01/06/2020	-1,93%	-0,82	41,59	41,83	41,59	42,70	60M	7.735
29/05/2020	0,33%	0,14	42,41	42,25	41,66	42,75	129M	14.146
28/05/2020	1,51%	0,63	42,27	41,63	41,04	42,50	81M	11.182
27/05/2020	-0,05%	-0,02	41,64	42,00	41,07	42,11	84M	10.621
26/05/2020	0,94%	0,39	41,66	41,30	41,04	42,00	68M	9.754
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	-	-	53,49	53,03	52,54	53,60	39M	4.087

Date,Open,High,Low,Close,Volume
10-Aug-20,45.79,45.79,44.73,45.31,52481836
07-Aug-20,46.29,46.78,45.63,46.24,63032010
06-Aug-20,45.54,46.64,45.31,46.48,62515992
05-Aug-20,45.90,46.30,45.18,45.37,76553509
04-Aug-20,46.13,46.45,45.02,45.88,87670365
03-Aug-20,46.51,46.83,45.65,46.12,117840882
31-Jul-20,46.65,47.70,45.28,46.17,213781511
30-Jul-20,44.18,45.01,44.15,44.67,56734764
29-Jul-20,44.01,45.16,43.61,44.50,94047728
28-Jul-20,44.50,44.73,43.81,43.95,93444279
27-Jul-20,44.19,44.94,43.91,44.37,93110481
24-Jul-20,43.90,44.45,43.28,44.19,66539678
23-Jul-20,44.50,44.63,43.80,43.80,43456064
22-Jul-20,44.00,44.53,43.95,44.41,53356359
21-Jul-20,44.90,46.65,43.84,43.92,94148200
20-Jul-20,44.00,44.49,43.61,44.49,47152796
17-Jul-20,43.23,44.26,43.20,44.00,67843511
16-Jul-20,43.32,43.68,42.66,43.19,91460419
15-Jul-20,43.70,43.71,43.11,43.21,56664318
14-Jul-20,43.89,44.24,43.36,43.39,67109170
13-Jul-20,43.18,44.82,42.86,44.00,139759564
10-Jul-20,43.27,43.67,42.59,42.94,184604402
09-Jul-20,43.68,44.01,43.02,43.28,167928693
08-Jul-20,44.17,44.63,43.51,43.51,89376788
07-Jul-20,44.10,44.52,43.52,43.88,78891107
06-Jul-20,45.55,45.80,44.04,44.56,114752580
03-Jul-20,43.65,45.05,43.51,45.05,55580204
02-Jul-20,43.49,43.69,42.84,43.66,96247872
01-Jul-20,42.26,43.51,42.20,42.84,110211282
30-Jun-20,42.16,42.75,42.09,42.09,90612018
29-Jun-20,42.28,42.71,41.67,42.71,75429974
26-Jun-20,42.87,42.98,41.44,41.60,81709673
25-Jun-20,42.38,43.17,41.82,42.78,70926242
24-Jun-20,43.05,43.18,41.82,42.38,68585737
23-Jun-20,44.21,44.60,42.88,43.24,76980890
22-Jun-20,44.48,44.48,43.52,43.71,63531092
19-Jun-20,44.39,44.39,43.25,43.25,168845569
18-Jun-20,43.25,44.38,43.25,43.60,59567232
17-Jun-20,43.13,44.51,42.78,44.51,82894286
16-Jun-20,43.66,44.10,42.48,42.75,73467021
15-Jun-20,41.90,43.21,41.56,42.87,69759033
12-Jun-20,42.04,43.07,41.85,42.75,86092312
10-Jun-20,43.56,44.68,43.50,43.77,87820119
09-Jun-20,43.43,44.11,42.91,43.36,65965784
08-Jun-20,42.89,44.09,42.63,43.76,66899971
05-Jun-20,43.52,43.57,42.68,42.68,86708679
04-Jun-20,43.11,43.22,42.14,42.70,68354796
03-Jun-20,42.40,43.10,41.56,42.89,206644452
02-Jun-20,41.76,42.19,41.50,42.09,67970097
01-Jun-20,41.83,42.70,41.59,41.59,59980488
29-May-20,42.25,42.75,41.66,42.41,128512179
28-May-20,41.63,42.50,41.04,42.27,81202821
27-May-20,42.00,42.11,41.07,41.64,83615411
26-May-20,41.30,42.00,41.04,41.66,68047032
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EGIE3

cotações, gráficos e mais...