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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações EGIE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/02/2019	-0,10%	-0,04	41,96	42,16	40,92	42,42	88M	10.654
20/02/2019	-5,62%	-2,50	42,00	44,60	42,00	44,66	103M	12.978
19/02/2019	4,36%	1,86	44,50	42,70	42,70	44,50	48M	5.924
18/02/2019	-1,25%	-0,54	42,64	43,00	42,64	43,33	25M	3.314
15/02/2019	-0,94%	-0,41	43,18	43,55	43,03	44,00	43M	5.322
14/02/2019	1,32%	0,57	43,59	42,90	42,29	43,83	58M	6.866
13/02/2019	-1,60%	-0,70	43,02	44,00	42,75	44,25	80M	9.308
12/02/2019	0,81%	0,35	43,72	43,60	43,54	44,61	66M	7.335
11/02/2019	-0,09%	-0,04	43,37	43,50	42,62	44,27	72M	6.967
08/02/2019	2,38%	1,01	43,41	42,40	42,19	43,75	57M	6.564
07/02/2019	1,44%	0,60	42,40	41,86	41,80	43,25	66M	8.660
06/02/2019	-4,57%	-2,00	41,80	43,59	41,80	43,59	74M	6.984
05/02/2019	-0,07%	-0,03	43,80	43,82	43,20	44,04	53M	5.705
04/02/2019	2,74%	1,17	43,83	42,93	42,75	43,83	49M	5.283
01/02/2019	1,94%	0,81	42,66	41,89	41,89	42,90	69M	7.376
31/01/2019	-1,44%	-0,61	41,85	42,76	41,85	42,93	67M	7.627
30/01/2019	-0,33%	-0,14	42,46	42,62	41,42	42,86	85M	9.273
29/01/2019	-2,29%	-1,00	42,60	43,87	42,22	44,08	72M	7.063
28/01/2019	3,81%	1,60	43,60	42,05	41,60	43,81	117M	10.772
24/01/2019	2,31%	0,95	42,00	41,05	40,94	42,02	69M	6.424
23/01/2019	5,42%	2,11	41,05	38,94	38,94	41,14	93M	9.147
22/01/2019	0,70%	0,27	38,94	38,67	38,53	39,44	83M	5.918
21/01/2019	0,47%	0,18	38,67	38,64	38,24	39,18	19M	3.328
18/01/2019	2,48%	0,93	38,49	37,45	37,40	38,88	43M	6.996
17/01/2019	1,51%	0,56	37,56	37,07	36,56	38,00	45M	6.947
16/01/2019	-0,43%	-0,16	37,00	37,27	36,73	37,32	41M	6.258
15/01/2019	-0,40%	-0,15	37,16	37,47	37,03	37,47	39M	5.564
14/01/2019	1,33%	0,49	37,31	36,93	36,92	37,42	77M	8.114
11/01/2019	1,66%	0,60	36,82	36,22	36,22	36,90	46M	7.294
10/01/2019	-1,17%	-0,43	36,22	36,78	36,05	36,78	56M	8.130
09/01/2019	2,66%	0,95	36,65	35,80	35,80	36,83	56M	8.585
08/01/2019	1,13%	0,40	35,70	35,56	35,37	36,05	44M	5.912
07/01/2019	-0,62%	-0,22	35,30	35,86	35,08	35,86	42M	6.231
04/01/2019	0,74%	0,26	35,52	35,26	34,89	35,92	61M	8.232
03/01/2019	3,28%	1,12	35,26	34,40	34,11	35,27	56M	8.116
02/01/2019	3,39%	1,12	34,14	33,35	33,28	34,45	44M	7.131
28/12/2018	0,43%	0,14	33,02	33,10	32,98	33,57	44M	6.462
27/12/2018	-0,42%	-0,14	32,88	32,70	32,51	33,01	27M	4.719
26/12/2018	0,21%	0,07	33,02	32,95	32,66	33,06	23M	4.029
21/12/2018	-1,64%	-0,55	32,95	33,78	32,95	33,81	68M	8.853
20/12/2018	1,61%	0,53	33,50	32,96	32,96	33,93	47M	7.871
19/12/2018	-2,22%	-0,75	32,97	33,96	32,97	34,21	63M	9.552
18/12/2018	-0,53%	-0,18	33,72	34,00	33,69	34,47	49M	5.682
17/12/2018	-1,37%	-0,47	33,90	34,37	33,88	34,67	33M	5.946
14/12/2018	0,35%	0,12	34,37	34,26	33,94	34,60	38M	6.066
13/12/2018	-0,20%	-0,07	34,25	34,50	33,92	34,60	64M	6.940
12/12/2018	-21,50%	-9,40	34,32	35,30	34,32	35,44	77M	9.730
11/12/2018	-0,75%	-0,33	43,72	44,13	43,16	44,50	69M	7.620
10/12/2018	-1,08%	-0,48	44,05	44,70	43,69	45,19	57M	6.713
07/12/2018	0,59%	0,26	44,53	44,18	43,85	46,27	101M	9.076
06/12/2018	0,45%	0,20	44,27	43,75	43,46	44,54	54M	4.711
05/12/2018	1,31%	0,57	44,07	43,84	43,37	44,08	22M	2.791
04/12/2018	0,46%	0,20	43,50	43,30	43,02	44,00	57M	6.885
03/12/2018	0,67%	0,29	43,30	43,61	43,05	43,76	57M	7.239
30/11/2018	-1,92%	-0,84	43,01	43,85	43,01	44,08	90M	5.339
29/11/2018	-0,34%	-0,15	43,85	43,77	43,17	44,07	35M	4.550
28/11/2018	1,03%	0,45	44,00	43,50	42,82	44,10	43M	5.715
27/11/2018	4,69%	1,95	43,55	41,92	41,70	44,07	73M	9.392
26/11/2018	1,27%	0,52	41,60	41,34	41,24	42,50	41M	5.716
23/11/2018	-0,17%	-0,07	41,08	41,16	40,97	41,44	20M	2.560
22/11/2018	0,54%	0,22	41,15	40,96	40,95	41,41	11M	1.647
21/11/2018	-2,32%	-0,97	40,93	41,54	40,83	41,67	52M	5.588
19/11/2018	0,34%	0,14	41,90	41,75	41,42	42,00	38M	3.982
16/11/2018	2,03%	0,83	41,76	41,10	41,05	42,00	59M	7.093
14/11/2018	2,04%	0,82	40,93	40,47	40,05	40,93	42M	6.145
13/11/2018	-3,12%	-1,29	40,11	40,59	39,87	40,74	44M	6.486
12/11/2018	1,07%	0,44	41,40	41,01	40,73	41,98	48M	6.113
09/11/2018	2,07%	0,83	40,96	40,14	40,14	41,10	31M	5.222
08/11/2018	-2,57%	-1,06	40,13	41,49	40,00	41,69	62M	8.550
07/11/2018	0,46%	0,19	41,19	41,18	41,15	42,00	46M	5.372
06/11/2018	-0,10%	-0,04	41,00	41,00	40,57	41,87	67M	7.974
05/11/2018	2,19%	0,88	41,04	40,36	39,73	41,16	94M	10.580
01/11/2018	0,90%	0,36	40,16	40,21	39,48	40,62	86M	8.296
31/10/2018	0,68%	0,27	39,80	39,71	39,26	40,01	44M	5.613
30/10/2018	2,68%	1,03	39,53	38,90	38,65	39,74	70M	11.309
29/10/2018	-0,13%	-0,05	38,50	39,25	38,36	39,81	79M	10.460
26/10/2018	2,12%	0,80	38,55	38,21	37,73	38,80	92M	9.416
25/10/2018	0,13%	0,05	37,75	37,60	37,60	38,24	49M	7.777
24/10/2018	-1,33%	-0,51	37,70	38,40	37,51	38,46	56M	6.390
23/10/2018	0,29%	0,11	38,21	37,99	37,81	38,75	33M	4.651
22/10/2018	0,26%	0,10	38,10	38,03	37,93	38,47	39M	3.813
19/10/2018	0,93%	0,35	38,00	37,89	37,64	38,16	47M	5.072
18/10/2018	1,05%	0,39	37,65	37,34	37,06	37,96	65M	4.980
17/10/2018	1,33%	0,49	37,26	36,74	36,43	37,41	49M	6.305
16/10/2018	2,34%	0,84	36,77	36,28	36,04	36,77	32M	3.939
15/10/2018	1,38%	0,49	35,93	35,80	35,52	36,76	37M	4.932
11/10/2018	-1,88%	-0,68	35,44	36,40	35,44	36,59	44M	6.720
10/10/2018	-1,66%	-0,61	36,12	36,60	36,12	36,77	33M	5.194
09/10/2018	0,49%	0,18	36,73	36,66	36,44	37,13	37M	5.365
08/10/2018	1,27%	0,46	36,55	36,92	36,39	37,37	59M	10.630
05/10/2018	-1,26%	-0,46	36,09	36,90	35,75	36,93	26M	3.631
04/10/2018	0,33%	0,12	36,55	36,50	36,06	36,96	35M	4.319
03/10/2018	1,14%	0,41	36,43	36,68	36,27	37,29	42M	7.675
02/10/2018	1,98%	0,70	36,02	35,70	35,69	36,62	36M	6.406
01/10/2018	-0,45%	-0,16	35,32	35,57	35,27	35,74	13M	2.122
28/09/2018	0,25%	0,09	35,48	35,28	35,28	35,84	26M	3.539
27/09/2018	-0,92%	-0,33	35,39	35,74	35,25	36,15	57M	6.170
26/09/2018	0,39%	0,14	35,72	35,60	35,59	36,18	26M	4.352
25/09/2018	-0,34%	-0,12	35,58	35,61	35,40	36,03	20M	3.876
24/09/2018	-0,83%	-0,30	35,70	36,05	35,65	36,44	23M	3.761
21/09/2018	0,53%	0,19	36,00	36,19	35,69	36,37	43M	3.792

Date,Open,High,Low,Close,Volume
21-Feb-19,42.16,42.42,40.92,41.96,88384925
20-Feb-19,44.60,44.66,42.00,42.00,102939762
19-Feb-19,42.70,44.50,42.70,44.50,48358845
18-Feb-19,43.00,43.33,42.64,42.64,25496019
15-Feb-19,43.55,44.00,43.03,43.18,42998687
14-Feb-19,42.90,43.83,42.29,43.59,57935049
13-Feb-19,44.00,44.25,42.75,43.02,80126579
12-Feb-19,43.60,44.61,43.54,43.72,66413521
11-Feb-19,43.50,44.27,42.62,43.37,71771113
08-Feb-19,42.40,43.75,42.19,43.41,57495403
07-Feb-19,41.86,43.25,41.80,42.40,66453945
06-Feb-19,43.59,43.59,41.80,41.80,74430861
05-Feb-19,43.82,44.04,43.20,43.80,53226838
04-Feb-19,42.93,43.83,42.75,43.83,48943023
01-Feb-19,41.89,42.90,41.89,42.66,68534840
31-Jan-19,42.76,42.93,41.85,41.85,66614103
30-Jan-19,42.62,42.86,41.42,42.46,84531535
29-Jan-19,43.87,44.08,42.22,42.60,72307485
28-Jan-19,42.05,43.81,41.60,43.60,117321054
24-Jan-19,41.05,42.02,40.94,42.00,69353457
23-Jan-19,38.94,41.14,38.94,41.05,93148301
22-Jan-19,38.67,39.44,38.53,38.94,82575142
21-Jan-19,38.64,39.18,38.24,38.67,19365969
18-Jan-19,37.45,38.88,37.40,38.49,43406827
17-Jan-19,37.07,38.00,36.56,37.56,45374920
16-Jan-19,37.27,37.32,36.73,37.00,40687604
15-Jan-19,37.47,37.47,37.03,37.16,39104857
14-Jan-19,36.93,37.42,36.92,37.31,76779810
11-Jan-19,36.22,36.90,36.22,36.82,46136210
10-Jan-19,36.78,36.78,36.05,36.22,56201439
09-Jan-19,35.80,36.83,35.80,36.65,56159661
08-Jan-19,35.56,36.05,35.37,35.70,43980932
07-Jan-19,35.86,35.86,35.08,35.30,42028541
04-Jan-19,35.26,35.92,34.89,35.52,60592966
03-Jan-19,34.40,35.27,34.11,35.26,55724542
02-Jan-19,33.35,34.45,33.28,34.14,44107099
28-Dec-18,33.10,33.57,32.98,33.02,43552250
27-Dec-18,32.70,33.01,32.51,32.88,27210866
26-Dec-18,32.95,33.06,32.66,33.02,23373125
21-Dec-18,33.78,33.81,32.95,32.95,68279986
20-Dec-18,32.96,33.93,32.96,33.50,47240116
19-Dec-18,33.96,34.21,32.97,32.97,63155160
18-Dec-18,34.00,34.47,33.69,33.72,49176643
17-Dec-18,34.37,34.67,33.88,33.90,33287711
14-Dec-18,34.26,34.60,33.94,34.37,37816909
13-Dec-18,34.50,34.60,33.92,34.25,64102622
12-Dec-18,35.30,35.44,34.32,34.32,76724980
11-Dec-18,44.13,44.50,43.16,43.72,68962730
10-Dec-18,44.70,45.19,43.69,44.05,57216130
07-Dec-18,44.18,46.27,43.85,44.53,101459132
06-Dec-18,43.75,44.54,43.46,44.27,54074924
05-Dec-18,43.84,44.08,43.37,44.07,22046847
04-Dec-18,43.30,44.00,43.02,43.50,56924935
03-Dec-18,43.61,43.76,43.05,43.30,57166952
30-Nov-18,43.85,44.08,43.01,43.01,90496670
29-Nov-18,43.77,44.07,43.17,43.85,34599590
28-Nov-18,43.50,44.10,42.82,44.00,43054352
27-Nov-18,41.92,44.07,41.70,43.55,72578076
26-Nov-18,41.34,42.50,41.24,41.60,41339841
23-Nov-18,41.16,41.44,40.97,41.08,20196358
22-Nov-18,40.96,41.41,40.95,41.15,11402988
21-Nov-18,41.54,41.67,40.83,40.93,51518023
19-Nov-18,41.75,42.00,41.42,41.90,37727063
16-Nov-18,41.10,42.00,41.05,41.76,59403782
14-Nov-18,40.47,40.93,40.05,40.93,41665380
13-Nov-18,40.59,40.74,39.87,40.11,43876116
12-Nov-18,41.01,41.98,40.73,41.40,48329782
09-Nov-18,40.14,41.10,40.14,40.96,30957212
08-Nov-18,41.49,41.69,40.00,40.13,62285304
07-Nov-18,41.18,42.00,41.15,41.19,45706941
06-Nov-18,41.00,41.87,40.57,41.00,67162995
05-Nov-18,40.36,41.16,39.73,41.04,93741066
01-Nov-18,40.21,40.62,39.48,40.16,86005142
31-Oct-18,39.71,40.01,39.26,39.80,44087833
30-Oct-18,38.90,39.74,38.65,39.53,70266304
29-Oct-18,39.25,39.81,38.36,38.50,78895380
26-Oct-18,38.21,38.80,37.73,38.55,92017319
25-Oct-18,37.60,38.24,37.60,37.75,49438201
24-Oct-18,38.40,38.46,37.51,37.70,56336251
23-Oct-18,37.99,38.75,37.81,38.21,32542518
22-Oct-18,38.03,38.47,37.93,38.10,39136107
19-Oct-18,37.89,38.16,37.64,38.00,46565034
18-Oct-18,37.34,37.96,37.06,37.65,64758245
17-Oct-18,36.74,37.41,36.43,37.26,48631481
16-Oct-18,36.28,36.77,36.04,36.77,31700439
15-Oct-18,35.80,36.76,35.52,35.93,37001799
11-Oct-18,36.40,36.59,35.44,35.44,43851524
10-Oct-18,36.60,36.77,36.12,36.12,32516218
09-Oct-18,36.66,37.13,36.44,36.73,36960419
08-Oct-18,36.92,37.37,36.39,36.55,58645691
05-Oct-18,36.90,36.93,35.75,36.09,25714771
04-Oct-18,36.50,36.96,36.06,36.55,35191866
03-Oct-18,36.68,37.29,36.27,36.43,41911299
02-Oct-18,35.70,36.62,35.69,36.02,35968192
01-Oct-18,35.57,35.74,35.27,35.32,12707493
28-Sep-18,35.28,35.84,35.28,35.48,26103086
27-Sep-18,35.74,36.15,35.25,35.39,57163096
26-Sep-18,35.60,36.18,35.59,35.72,26271086
25-Sep-18,35.61,36.03,35.40,35.58,20384609
24-Sep-18,36.05,36.44,35.65,35.70,23299648
21-Sep-18,36.19,36.37,35.69,36.00,43438303
20-Sep-18,36.01,36.49,35.81,35.81,43438303
19-Sep-18,36.31,36.64,35.65,35.94,43438303
18-Sep-18,36.45,36.87,36.31,36.35,43438303
17-Sep-18,36.24,37.05,36.07,36.38,43438303
14-Sep-18,36.46,36.61,35.91,36.16,43438303
13-Sep-18,36.37,36.62,36.12,36.44,43438303
12-Sep-18,36.78,36.95,36.29,36.30,43438303
11-Sep-18,36.62,36.81,36.34,36.52,43438303
10-Sep-18,37.28,37.38,36.70,36.93,43438303
06-Sep-18,36.66,37.28,36.42,36.96,43438303
05-Sep-18,36.39,36.71,36.26,36.34,43438303
04-Sep-18,37.07,37.23,36.28,36.40,43438303
03-Sep-18,36.55,37.58,36.55,37.04,43438303
31-Aug-18,36.25,36.90,36.05,36.90,43438303
30-Aug-18,36.50,36.67,36.17,36.35,43438303
29-Aug-18,36.83,36.83,36.17,36.68,43438303
28-Aug-18,36.43,37.07,36.33,36.70,43438303
27-Aug-18,36.16,36.80,35.91,36.59,43438303
24-Aug-18,35.75,36.19,35.55,36.00,43438303
23-Aug-18,36.10,36.25,35.41,35.55,43438303
22-Aug-18,35.30,36.17,35.02,36.03,43438303
21-Aug-18,36.79,36.79,35.22,35.36,43438303
20-Aug-18,37.13,37.52,36.85,37.35,43438303
17-Aug-18,37.21,37.35,36.73,37.05,43438303
16-Aug-18,37.32,37.72,36.85,37.15,43438303
15-Aug-18,37.30,37.59,36.82,37.15,43438303
14-Aug-18,37.49,37.81,37.07,37.48,43438303
13-Aug-18,37.65,38.10,36.91,37.30,43438303
10-Aug-18,38.40,38.65,37.26,37.29,43438303
09-Aug-18,38.00,39.51,37.59,38.26,43438303
08-Aug-18,36.94,37.60,36.61,36.61,43438303
07-Aug-18,37.74,37.80,36.46,36.70,43438303
06-Aug-18,37.70,37.98,37.46,37.71,43438303

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EGIE3