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
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
25/03/2019	1,37%	0,56	41,44	40,89	40,61	41,86	48M	6.869
22/03/2019	-2,08%	-0,87	40,88	41,00	40,40	41,46	81M	10.094
21/03/2019	-1,79%	-0,76	41,75	42,54	41,50	42,70	60M	7.832
20/03/2019	-1,60%	-0,69	42,51	43,00	42,41	43,20	50M	5.434
19/03/2019	-0,21%	-0,09	43,20	43,10	42,95	43,42	28M	4.136
18/03/2019	0,21%	0,09	43,29	43,40	43,04	43,60	32M	4.714
15/03/2019	0,65%	0,28	43,20	42,80	42,76	43,55	111M	6.361
14/03/2019	1,20%	0,51	42,92	42,66	42,39	43,47	70M	7.448
13/03/2019	3,09%	1,27	42,41	41,50	41,22	42,90	73M	10.180
12/03/2019	2,29%	0,92	41,14	40,58	40,45	41,61	48M	7.288
11/03/2019	0,12%	0,05	40,22	40,20	40,02	40,61	69M	7.428
08/03/2019	1,72%	0,68	40,17	39,52	39,52	40,34	56M	7.891
07/03/2019	-0,78%	-0,31	39,49	39,80	39,41	40,36	60M	7.055
06/03/2019	-1,39%	-0,56	39,80	40,07	39,56	40,25	60M	8.162
01/03/2019	-1,94%	-0,80	40,36	41,16	40,13	41,63	76M	10.234
28/02/2019	-2,23%	-0,94	41,16	42,01	41,02	42,51	75M	6.371
27/02/2019	1,49%	0,62	42,10	41,50	41,29	42,39	72M	9.713
26/02/2019	-1,50%	-0,63	41,48	42,11	41,28	42,11	50M	5.613
25/02/2019	0,62%	0,26	42,11	42,00	41,90	42,38	33M	4.600
22/02/2019	-0,26%	-0,11	41,85	42,15	41,74	42,66	75M	6.735
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

Date,Open,High,Low,Close,Volume
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-19,40.89,41.86,40.61,41.44,48487466
22-Mar-19,41.00,41.46,40.40,40.88,80504945
21-Mar-19,42.54,42.70,41.50,41.75,60454868
20-Mar-19,43.00,43.20,42.41,42.51,50251762
19-Mar-19,43.10,43.42,42.95,43.20,28144436
18-Mar-19,43.40,43.60,43.04,43.29,32064398
15-Mar-19,42.80,43.55,42.76,43.20,111398090
14-Mar-19,42.66,43.47,42.39,42.92,70200236
13-Mar-19,41.50,42.90,41.22,42.41,72762012
12-Mar-19,40.58,41.61,40.45,41.14,48128875
11-Mar-19,40.20,40.61,40.02,40.22,68601403
08-Mar-19,39.52,40.34,39.52,40.17,56175716
07-Mar-19,39.80,40.36,39.41,39.49,60456916
06-Mar-19,40.07,40.25,39.56,39.80,60085222
01-Mar-19,41.16,41.63,40.13,40.36,76371543
28-Feb-19,42.01,42.51,41.02,41.16,75121383
27-Feb-19,41.50,42.39,41.29,42.10,71779170
26-Feb-19,42.11,42.11,41.28,41.48,49714146
25-Feb-19,42.00,42.38,41.90,42.11,33297589
22-Feb-19,42.15,42.66,41.74,41.85,74851851
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-18,41.10,42.00,41.05,41.76,37727063
14-Nov-18,40.47,40.93,40.05,40.93,37727063
13-Nov-18,40.59,40.74,39.87,40.11,37727063
12-Nov-18,41.01,41.98,40.73,41.40,37727063
09-Nov-18,40.14,41.10,40.14,40.96,37727063
08-Nov-18,41.49,41.69,40.00,40.13,37727063
07-Nov-18,41.18,42.00,41.15,41.19,37727063
06-Nov-18,41.00,41.87,40.57,41.00,37727063
05-Nov-18,40.36,41.16,39.73,41.04,37727063
01-Nov-18,40.21,40.62,39.48,40.16,37727063
31-Oct-18,39.71,40.01,39.26,39.80,37727063
30-Oct-18,38.90,39.74,38.65,39.53,37727063
29-Oct-18,39.25,39.81,38.36,38.50,37727063
26-Oct-18,38.21,38.80,37.73,38.55,37727063
25-Oct-18,37.60,38.24,37.60,37.75,37727063
24-Oct-18,38.40,38.46,37.51,37.70,37727063
23-Oct-18,37.99,38.75,37.81,38.21,37727063
22-Oct-18,38.03,38.47,37.93,38.10,37727063
19-Oct-18,37.89,38.16,37.64,38.00,37727063
18-Oct-18,37.34,37.96,37.06,37.65,37727063
17-Oct-18,36.74,37.41,36.43,37.26,37727063
16-Oct-18,36.28,36.77,36.04,36.77,37727063
15-Oct-18,35.80,36.76,35.52,35.93,37727063
11-Oct-18,36.40,36.59,35.44,35.44,37727063
10-Oct-18,36.60,36.77,36.12,36.12,37727063
09-Oct-18,36.66,37.13,36.44,36.73,37727063
08-Oct-18,36.92,37.37,36.39,36.55,37727063
05-Oct-18,36.90,36.93,35.75,36.09,37727063
04-Oct-18,36.50,36.96,36.06,36.55,37727063
03-Oct-18,36.68,37.29,36.27,36.43,37727063
02-Oct-18,35.70,36.62,35.69,36.02,37727063
01-Oct-18,35.57,35.74,35.27,35.32,37727063
28-Sep-18,35.28,35.84,35.28,35.48,37727063

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EGIE3