ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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

empresa: egie3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-0,79%-0,3341,3041,6040,8141,6086M9.782
29/06/20220,34%0,1441,6341,7441,3441,7863M8.498
28/06/20220,70%0,2941,4941,3041,1741,9544M4.753
27/06/20220,46%0,1941,2041,0640,8141,4955M6.433
24/06/2022-0,27%-0,1141,0141,2840,7941,4057M8.367
23/06/2022-0,94%-0,3941,1241,5441,0041,8563M6.525
22/06/2022-0,55%-0,2341,5141,4041,2742,0051M5.550
21/06/2022-0,50%-0,2141,7441,7841,5842,2464M8.972
20/06/2022-0,12%-0,0541,9542,0041,8242,2856M7.498
17/06/20220,00%0,0042,0041,9841,4942,08129M12.229
15/06/20221,69%0,7042,0041,6341,4742,24129M15.698
14/06/20220,98%0,4041,3040,9140,7541,4279M11.374
13/06/2022-0,05%-0,0240,9040,5140,3941,00103M11.203
10/06/2022-2,15%-0,9040,9241,6040,4341,81118M16.781
09/06/2022-0,07%-0,0341,8241,6141,5942,4458M8.481
08/06/20220,84%0,3541,8541,4041,2042,0954M6.731
07/06/2022-1,07%-0,4541,5041,7641,2842,0065M6.791
06/06/2022-0,78%-0,3341,9542,4241,7842,4531M4.522
03/06/2022-0,21%-0,0942,2842,6142,2642,8035M4.780
02/06/20220,26%0,1142,3742,9841,8642,9865M9.122
01/06/2022-3,74%-1,6442,2643,9141,7243,94110M15.894
31/05/20221,57%0,6843,9043,2343,2343,9086M6.059
30/05/2022-1,10%-0,4843,2243,7043,0343,9946M4.900
27/05/2022-0,93%-0,4143,7044,0943,5344,0967M6.356
26/05/2022-2,35%-1,0644,1145,1644,0545,1655M6.612
25/05/20220,74%0,3345,1744,7044,6345,3157M7.496
24/05/20221,89%0,8344,8443,7743,7744,8885M10.500
23/05/20220,92%0,4044,0143,8843,5944,2157M7.060
20/05/20221,28%0,5543,6143,3342,9643,7351M6.625
19/05/20220,58%0,2543,0642,7042,5643,2553M6.038
18/05/2022-0,83%-0,3642,8143,1142,6243,3581M8.553
17/05/20221,46%0,6243,1742,9042,6143,4851M7.166
16/05/20220,45%0,1942,5542,3642,2342,8048M5.543
13/05/20221,36%0,5742,3641,4841,4842,5858M7.177
12/05/2022-0,17%-0,0741,7940,7540,7541,7946M5.723
11/05/2022-1,32%-0,5641,8642,4941,6542,7657M7.162
10/05/2022-0,63%-0,2742,4242,8042,2743,0650M7.064
09/05/20222,45%1,0242,6941,5941,5042,9793M11.311
06/05/20220,02%0,0141,6741,6541,4342,0060M9.478
05/05/2022-3,09%-1,3341,6642,7941,3142,7962M9.695
04/05/20223,09%1,2942,9941,6041,2842,9970M8.963
03/05/2022-0,31%-0,1341,7041,8141,4841,9654M8.542
02/05/2022-0,17%-0,0741,8341,7841,1842,0581M11.106
29/04/2022-1,37%-0,5841,9042,8841,7842,9574M9.629
28/04/2022-0,72%-0,3142,4842,8542,3442,8964M8.772
27/04/2022-0,14%-0,0642,7943,0042,4643,0555M7.307
26/04/2022-3,60%-1,6042,8544,0942,8144,73128M15.072
25/04/20221,51%0,6644,4543,5443,5444,8899M11.554
22/04/2022-0,70%-0,3143,7943,5343,5344,0665M7.124
20/04/20221,22%0,5344,1043,5143,3444,3961M7.459
19/04/2022-1,22%-0,5443,5743,9643,1944,0679M10.547
18/04/20220,09%0,0444,1144,0043,9544,6751M6.927
14/04/20220,20%0,0944,0743,9243,5644,0740M5.558
13/04/2022-0,39%-0,1743,9844,2343,8144,4568M9.740
12/04/20220,30%0,1344,1544,2043,8444,4669M8.297
11/04/20220,11%0,0544,0243,6943,6744,0745M5.747
08/04/20220,14%0,0643,9743,8143,5244,1548M7.852
07/04/20220,25%0,1143,9143,6443,3444,0051M6.727
06/04/20220,53%0,2343,8043,4343,1643,8057M9.554
05/04/2022-0,32%-0,1443,5743,6343,4843,9255M8.161
04/04/2022-1,44%-0,6443,7144,3443,5744,3444M7.493
01/04/20222,57%1,1144,3543,4743,1044,3573M9.100
31/03/20220,09%0,0443,2443,3443,0743,5580M6.604
30/03/20220,23%0,1043,2043,1442,7243,9150M7.186
29/03/2022-1,01%-0,4443,1044,0043,0744,3773M9.397
28/03/20220,14%0,0643,5443,4843,2543,7547M5.709
25/03/20220,86%0,3743,4843,1143,0143,8973M8.406
24/03/20222,08%0,8843,1142,2342,2243,1571M8.836
23/03/20221,00%0,4242,2341,8541,6142,3949M6.020
22/03/20221,36%0,5641,8141,4041,3742,2580M10.217
21/03/20220,86%0,3541,2540,8940,5641,3540M5.811
18/03/2022-0,37%-0,1540,9041,0540,7341,07156M11.398
17/03/20221,66%0,6741,0540,3840,2841,1086M9.153
16/03/20220,98%0,3940,3840,0439,9240,3954M7.349
15/03/2022-0,15%-0,0639,9939,9339,7740,2045M6.721
14/03/20220,60%0,2440,0539,8839,6140,2138M4.888
11/03/2022-0,33%-0,1339,8140,2339,6840,2839M5.517
10/03/20220,13%0,0539,9439,6339,3640,1643M5.745
09/03/20222,23%0,8739,8939,0338,9840,0248M7.050
08/03/2022-0,26%-0,1039,0239,1038,6739,4562M9.127
07/03/2022-0,89%-0,3539,1239,3039,0239,4649M6.722
04/03/20220,30%0,1239,4739,4139,0039,5660M8.273
03/03/2022-1,77%-0,7139,3540,0539,1440,0865M9.219
02/03/20220,48%0,1940,0639,8739,5840,3359M8.027
25/02/2022-2,80%-1,1539,8739,6539,5040,2384M9.697
24/02/2022-0,05%-0,0241,0240,5540,1441,1578M9.363
23/02/20220,81%0,3341,0440,7140,7041,4248M6.260
22/02/20220,05%0,0240,7140,7040,5540,9841M5.393
21/02/20220,62%0,2540,6940,5040,5040,9939M5.186
18/02/2022-0,32%-0,1340,4440,5740,4040,7955M8.812
17/02/20220,05%0,0240,5740,5740,4140,7052M6.307
16/02/20220,07%0,0340,5540,7640,4540,7653M8.201
15/02/20220,00%0,0040,5240,2939,8440,5580M9.218
14/02/20220,02%0,0140,5240,9940,4141,0036M4.470
11/02/20220,37%0,1540,5140,5840,2840,7968M5.926
10/02/2022-0,35%-0,1440,3640,6540,1740,7332M5.120
09/02/20221,05%0,4240,5040,1540,0640,7653M6.679
08/02/2022-0,47%-0,1940,0840,2039,8240,5755M5.711
07/02/2022-1,25%-0,5140,2740,7040,2540,7572M6.175
04/02/2022-0,90%-0,3740,7841,2840,6341,3546M5.972
03/02/20221,86%0,7541,1540,4440,2441,2644M6.288
02/02/2022-1,00%-0,4140,4040,8440,3440,8438M5.728
01/02/20220,27%0,1140,8140,5240,4941,0961M9.750
31/01/20221,40%0,5640,7040,0240,0240,9149M5.796
28/01/20221,08%0,4340,1439,4739,4740,40171M8.089
27/01/20221,02%0,4039,7139,5039,3039,8838M4.652
26/01/2022-0,20%-0,0839,3139,6039,1039,6850M7.466
25/01/20220,43%0,1739,3938,9538,9439,5333M4.347
24/01/20220,10%0,0439,2239,1939,0839,6942M6.370
21/01/2022-0,56%-0,2239,1839,3138,8939,5341M5.555
20/01/20220,18%0,0739,4039,4739,1039,8347M7.134
19/01/20221,60%0,6239,3338,7638,5439,4540M5.669
18/01/20220,75%0,2938,7138,4338,2239,0643M5.724
17/01/20220,08%0,0338,4238,3938,2838,8228M4.154
14/01/20220,26%0,1038,3938,3638,1238,4827M3.706
13/01/20220,82%0,3138,2937,9837,9338,3928M4.069
12/01/20220,48%0,1837,9837,6537,5838,1955M9.391
11/01/20220,16%0,0637,8037,7437,4737,9757M7.580
10/01/20221,04%0,3937,7437,3537,0837,9056M8.025
07/01/20220,13%0,0537,3537,2937,1237,8346M6.892
06/01/2022-0,80%-0,3037,3037,6837,3037,9238M5.086
05/01/2022-1,42%-0,5437,6038,1337,6038,2339M5.024
04/01/20220,26%0,1038,1438,0437,8538,3646M7.765
03/01/2022-0,96%-0,3738,0438,5037,8138,8743M7.511
30/12/2021-0,47%-0,1838,4138,7538,4138,9663M5.147
29/12/2021-0,54%-0,2138,5938,8038,4038,9722M3.479
28/12/20210,39%0,1538,8038,7138,5838,9328M4.524
27/12/20210,13%0,0538,6538,7038,6539,0027M3.595
23/12/2021-0,18%-0,0738,6038,6638,5438,8222M3.579
22/12/20210,00%0,0038,6738,8438,4338,8423M2.883
21/12/2021-0,49%-0,1938,6738,8838,5238,9834M5.289
20/12/2021-0,69%-0,2738,8639,0838,7039,2343M5.744
17/12/20210,33%0,1339,1339,0438,7939,5369M6.537
16/12/2021--39,0039,4138,8939,5846M6.616


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito