Cotação atual, histórico e gráfico do papel: EGIE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 0,44% | 0,19 | 43,76 | 43,68 | 43,22 | 43,88 | 75M | 4.422 |
| 17/10/2019 | 0,60% | 0,26 | 43,57 | 43,37 | 43,02 | 43,58 | 32M | 3.363 |
| 16/10/2019 | 0,21% | 0,09 | 43,31 | 43,69 | 42,44 | 43,69 | 55M | 7.705 |
| 15/10/2019 | -1,37% | -0,60 | 43,22 | 43,87 | 42,94 | 44,12 | 68M | 6.634 |
| 14/10/2019 | 1,65% | 0,71 | 43,82 | 43,26 | 42,63 | 43,82 | 49M | 6.003 |
| 11/10/2019 | 2,16% | 0,91 | 43,11 | 42,67 | 42,31 | 43,23 | 37M | 5.647 |
| 10/10/2019 | -0,66% | -0,28 | 42,20 | 42,60 | 42,17 | 42,75 | 58M | 4.495 |
| 09/10/2019 | -0,45% | -0,19 | 42,48 | 42,89 | 42,25 | 43,03 | 49M | 6.534 |
| 08/10/2019 | -0,61% | -0,26 | 42,67 | 43,05 | 42,42 | 43,31 | 45M | 6.059 |
| 07/10/2019 | -2,45% | -1,08 | 42,93 | 43,90 | 42,81 | 44,10 | 53M | 8.495 |
| 04/10/2019 | 0,09% | 0,04 | 44,01 | 43,96 | 43,55 | 44,22 | 32M | 4.730 |
| 03/10/2019 | 0,83% | 0,36 | 43,97 | 43,75 | 43,25 | 43,97 | 38M | 5.039 |
| 02/10/2019 | -1,87% | -0,83 | 43,61 | 44,15 | 43,61 | 44,25 | 61M | 9.105 |
| 01/10/2019 | 0,11% | 0,05 | 44,44 | 44,51 | 43,52 | 44,51 | 70M | 9.987 |
| 30/09/2019 | 1,00% | 0,44 | 44,39 | 44,00 | 43,91 | 44,59 | 46M | 5.339 |
| 27/09/2019 | 0,11% | 0,05 | 43,95 | 44,00 | 43,68 | 44,05 | 24M | 3.620 |
| 26/09/2019 | -0,25% | -0,11 | 43,90 | 43,90 | 43,72 | 44,18 | 28M | 3.470 |
| 25/09/2019 | -1,57% | -0,70 | 44,01 | 44,50 | 43,71 | 44,55 | 58M | 7.815 |
| 24/09/2019 | 0,11% | 0,05 | 44,71 | 44,66 | 44,40 | 44,93 | 33M | 3.709 |
| 23/09/2019 | -0,51% | -0,23 | 44,66 | 44,89 | 44,33 | 45,02 | 30M | 4.137 |
| 20/09/2019 | -0,62% | -0,28 | 44,89 | 45,49 | 44,45 | 45,85 | 72M | 5.320 |
| 19/09/2019 | 2,73% | 1,20 | 45,17 | 44,10 | 44,01 | 45,48 | 64M | 6.564 |
| 18/09/2019 | 0,16% | 0,07 | 43,97 | 43,92 | 43,72 | 44,19 | 35M | 4.797 |
| 17/09/2019 | -1,17% | -0,52 | 43,90 | 44,42 | 43,85 | 44,68 | 79M | 9.198 |
| 16/09/2019 | 0,91% | 0,40 | 44,42 | 44,17 | 43,86 | 44,70 | 37M | 4.877 |
| 13/09/2019 | -1,46% | -0,65 | 44,02 | 44,68 | 44,02 | 44,94 | 32M | 3.882 |
| 12/09/2019 | 0,68% | 0,30 | 44,67 | 44,84 | 44,53 | 45,00 | 41M | 5.546 |
| 11/09/2019 | 1,74% | 0,76 | 44,37 | 44,00 | 43,66 | 44,50 | 34M | 4.553 |
| 10/09/2019 | -0,32% | -0,14 | 43,61 | 43,73 | 43,53 | 44,15 | 36M | 5.433 |
| 09/09/2019 | -0,57% | -0,25 | 43,75 | 44,04 | 43,66 | 44,76 | 64M | 8.357 |
| 06/09/2019 | -1,54% | -0,69 | 44,00 | 45,03 | 43,92 | 45,34 | 56M | 5.670 |
| 05/09/2019 | 1,06% | 0,47 | 44,69 | 44,32 | 44,32 | 44,96 | 62M | 5.909 |
| 04/09/2019 | 0,64% | 0,28 | 44,22 | 44,11 | 43,40 | 44,31 | 46M | 6.360 |
| 03/09/2019 | -0,70% | -0,31 | 43,94 | 44,45 | 43,30 | 44,65 | 45M | 5.729 |
| 02/09/2019 | -1,62% | -0,73 | 44,25 | 45,30 | 44,25 | 45,38 | 30M | 3.135 |
| 30/08/2019 | 2,18% | 0,96 | 44,98 | 44,14 | 43,92 | 45,71 | 83M | 7.207 |
| 29/08/2019 | 1,31% | 0,57 | 44,02 | 43,87 | 43,33 | 44,12 | 70M | 8.923 |
| 28/08/2019 | 1,12% | 0,48 | 43,45 | 42,87 | 42,39 | 43,62 | 73M | 8.223 |
| 27/08/2019 | -0,14% | -0,06 | 42,97 | 43,21 | 42,37 | 43,21 | 99M | 10.209 |
| 26/08/2019 | -1,60% | -0,70 | 43,03 | 44,09 | 42,57 | 44,10 | 54M | 7.173 |
| 23/08/2019 | -0,64% | -0,28 | 43,73 | 44,00 | 43,20 | 44,40 | 52M | 7.613 |
| 22/08/2019 | -1,26% | -0,56 | 44,01 | 44,96 | 44,01 | 44,96 | 25M | 3.485 |
| 21/08/2019 | 0,59% | 0,26 | 44,57 | 44,74 | 43,90 | 44,74 | 52M | 5.990 |
| 20/08/2019 | -1,86% | -0,84 | 44,31 | 45,15 | 44,29 | 45,29 | 56M | 5.497 |
| 19/08/2019 | 0,00% | 0,00 | 45,15 | 45,56 | 44,80 | 46,03 | 37M | 4.447 |
| 16/08/2019 | -0,44% | -0,20 | 45,15 | 45,46 | 45,12 | 46,02 | 57M | 6.275 |
| 15/08/2019 | -1,78% | -0,82 | 45,35 | 46,19 | 44,76 | 46,67 | 74M | 6.984 |
| 14/08/2019 | -3,61% | -1,73 | 46,17 | 47,49 | 45,96 | 47,61 | 85M | 10.686 |
| 13/08/2019 | 1,48% | 0,70 | 47,90 | 46,74 | 46,64 | 48,09 | 68M | 6.923 |
| 12/08/2019 | -1,38% | -0,66 | 47,20 | 47,17 | 46,59 | 47,53 | 49M | 5.494 |
| 09/08/2019 | 0,76% | 0,36 | 47,86 | 47,50 | 47,30 | 48,27 | 77M | 6.681 |
| 08/08/2019 | 0,21% | 0,10 | 47,50 | 47,83 | 47,17 | 48,39 | 72M | 7.664 |
| 07/08/2019 | -2,27% | -1,10 | 47,40 | 47,67 | 46,24 | 47,73 | 92M | 8.192 |
| 06/08/2019 | 2,32% | 1,10 | 48,50 | 48,00 | 47,53 | 48,64 | 49M | 5.858 |
| 05/08/2019 | -1,92% | -0,93 | 47,40 | 47,75 | 47,07 | 47,92 | 65M | 7.241 |
| 02/08/2019 | 0,48% | 0,23 | 48,33 | 48,10 | 47,66 | 48,62 | 62M | 6.449 |
| 01/08/2019 | -0,35% | -0,17 | 48,10 | 48,87 | 48,10 | 49,44 | 49M | 6.665 |
| 31/07/2019 | -1,19% | -0,58 | 48,27 | 48,70 | 48,02 | 49,01 | 59M | 5.983 |
| 30/07/2019 | 0,66% | 0,32 | 48,85 | 48,57 | 48,47 | 49,50 | 53M | 6.433 |
| 29/07/2019 | 1,51% | 0,72 | 48,53 | 47,83 | 47,22 | 48,90 | 75M | 7.280 |
| 26/07/2019 | 2,31% | 1,08 | 47,81 | 46,95 | 46,95 | 48,41 | 75M | 7.269 |
| 25/07/2019 | -0,47% | -0,22 | 46,73 | 47,07 | 46,56 | 47,37 | 46M | 5.439 |
| 24/07/2019 | 0,75% | 0,35 | 46,95 | 46,89 | 46,74 | 47,42 | 62M | 7.711 |
| 23/07/2019 | -0,96% | -0,45 | 46,60 | 47,34 | 46,45 | 47,34 | 49M | 4.758 |
| 22/07/2019 | 0,32% | 0,15 | 47,05 | 46,83 | 46,44 | 47,40 | 49M | 5.642 |
| 19/07/2019 | 0,34% | 0,16 | 46,90 | 46,85 | 46,24 | 47,02 | 52M | 4.886 |
| 18/07/2019 | 0,09% | 0,04 | 46,74 | 46,82 | 46,54 | 47,00 | 36M | 4.034 |
| 17/07/2019 | 0,65% | 0,30 | 46,70 | 46,50 | 46,24 | 47,00 | 52M | 5.649 |
| 16/07/2019 | 0,89% | 0,41 | 46,40 | 46,00 | 46,00 | 46,49 | 42M | 4.300 |
| 15/07/2019 | -1,10% | -0,51 | 45,99 | 46,61 | 45,84 | 46,91 | 43M | 4.228 |
| 12/07/2019 | 1,02% | 0,47 | 46,50 | 46,08 | 46,08 | 47,18 | 86M | 7.178 |
| 11/07/2019 | -0,28% | -0,13 | 46,03 | 46,38 | 45,69 | 46,55 | 46M | 4.888 |
| 10/07/2019 | 2,19% | 0,99 | 46,16 | 45,30 | 45,30 | 46,40 | 73M | 8.950 |
| 08/07/2019 | 1,39% | 0,62 | 45,17 | 44,75 | 44,37 | 45,19 | 27M | 3.331 |
| 05/07/2019 | 0,47% | 0,21 | 44,55 | 44,36 | 44,07 | 44,82 | 33M | 4.110 |
| 04/07/2019 | 0,64% | 0,28 | 44,34 | 44,68 | 44,31 | 45,05 | 44M | 5.543 |
| 03/07/2019 | 0,80% | 0,35 | 44,06 | 43,31 | 43,12 | 44,80 | 82M | 9.457 |
| 02/07/2019 | 0,48% | 0,21 | 43,71 | 43,80 | 43,07 | 43,97 | 51M | 6.808 |
| 01/07/2019 | 0,07% | 0,03 | 43,50 | 43,95 | 43,50 | 44,00 | 26M | 3.334 |
| 28/06/2019 | 1,83% | 0,78 | 43,47 | 42,85 | 42,75 | 43,78 | 109M | 10.365 |
| 27/06/2019 | 0,47% | 0,20 | 42,69 | 42,06 | 41,77 | 42,82 | 89M | 6.716 |
| 26/06/2019 | 0,14% | 0,06 | 42,49 | 42,90 | 41,60 | 43,02 | 136M | 9.997 |
| 25/06/2019 | -1,19% | -0,51 | 42,43 | 43,14 | 42,30 | 43,17 | 68M | 6.179 |
| 24/06/2019 | -0,58% | -0,25 | 42,94 | 43,35 | 42,58 | 43,72 | 99M | 9.377 |
| 21/06/2019 | -0,39% | -0,17 | 43,19 | 43,90 | 43,09 | 43,94 | 136M | 8.798 |
| 19/06/2019 | -0,73% | -0,32 | 43,36 | 43,67 | 42,99 | 43,89 | 76M | 7.895 |
| 18/06/2019 | 1,44% | 0,62 | 43,68 | 43,50 | 43,31 | 44,24 | 61M | 7.632 |
| 17/06/2019 | -1,26% | -0,55 | 43,06 | 43,61 | 43,00 | 44,12 | 55M | 6.337 |
| 14/06/2019 | -1,76% | -0,78 | 43,61 | 44,53 | 43,61 | 45,12 | 79M | 9.159 |
| 13/06/2019 | 0,89% | 0,39 | 44,39 | 44,30 | 44,03 | 45,08 | 110M | 13.558 |
| 12/06/2019 | -2,11% | -0,95 | 44,00 | 44,95 | 44,00 | 45,22 | 81M | 10.811 |
| 11/06/2019 | -0,31% | -0,14 | 44,95 | 45,40 | 44,81 | 45,65 | 102M | 10.121 |
| 10/06/2019 | -2,40% | -1,11 | 45,09 | 46,00 | 44,95 | 46,39 | 101M | 9.691 |
| 07/06/2019 | 0,26% | 0,12 | 46,20 | 46,50 | 46,20 | 47,54 | 94M | 9.652 |
| 06/06/2019 | -1,20% | -0,56 | 46,08 | 46,67 | 45,68 | 46,75 | 94M | 7.454 |
| 05/06/2019 | 0,28% | 0,13 | 46,64 | 46,17 | 46,15 | 46,91 | 67M | 4.440 |
| 04/06/2019 | -1,27% | -0,60 | 46,51 | 46,80 | 45,94 | 47,11 | 92M | 7.556 |
| 03/06/2019 | 1,71% | 0,79 | 47,11 | 46,31 | 45,90 | 47,11 | 80M | 8.661 |
| 31/05/2019 | 4,77% | 2,11 | 46,32 | 44,14 | 43,78 | 46,32 | 121M | 11.336 |
| 30/05/2019 | 2,81% | 1,21 | 44,21 | 42,75 | 42,66 | 44,28 | 63M | 7.138 |
| 29/05/2019 | 1,01% | 0,43 | 43,00 | 42,57 | 42,16 | 43,29 | 47M | 4.970 |
Date,Open,High,Low,Close,Volume
18-Oct-19,43.68,43.88,43.22,43.76,74912300
17-Oct-19,43.37,43.58,43.02,43.57,31786530
16-Oct-19,43.69,43.69,42.44,43.31,55338004
15-Oct-19,43.87,44.12,42.94,43.22,67592360
14-Oct-19,43.26,43.82,42.63,43.82,49404814
11-Oct-19,42.67,43.23,42.31,43.11,36941722
10-Oct-19,42.60,42.75,42.17,42.20,58269747
09-Oct-19,42.89,43.03,42.25,42.48,48603538
08-Oct-19,43.05,43.31,42.42,42.67,44564304
07-Oct-19,43.90,44.10,42.81,42.93,53024845
04-Oct-19,43.96,44.22,43.55,44.01,32088900
03-Oct-19,43.75,43.97,43.25,43.97,38222705
02-Oct-19,44.15,44.25,43.61,43.61,61142631
01-Oct-19,44.51,44.51,43.52,44.44,70143171
30-Sep-19,44.00,44.59,43.91,44.39,46455755
27-Sep-19,44.00,44.05,43.68,43.95,24327632
26-Sep-19,43.90,44.18,43.72,43.90,27838841
25-Sep-19,44.50,44.55,43.71,44.01,57812902
24-Sep-19,44.66,44.93,44.40,44.71,32619355
23-Sep-19,44.89,45.02,44.33,44.66,30028912
20-Sep-19,45.49,45.85,44.45,44.89,71730326
19-Sep-19,44.10,45.48,44.01,45.17,63965129
18-Sep-19,43.92,44.19,43.72,43.97,34628334
17-Sep-19,44.42,44.68,43.85,43.90,78766792
16-Sep-19,44.17,44.70,43.86,44.42,37227816
13-Sep-19,44.68,44.94,44.02,44.02,32393090
12-Sep-19,44.84,45.00,44.53,44.67,41331935
11-Sep-19,44.00,44.50,43.66,44.37,33645844
10-Sep-19,43.73,44.15,43.53,43.61,36177395
09-Sep-19,44.04,44.76,43.66,43.75,64151246
06-Sep-19,45.03,45.34,43.92,44.00,55713651
05-Sep-19,44.32,44.96,44.32,44.69,62228630
04-Sep-19,44.11,44.31,43.40,44.22,45620816
03-Sep-19,44.45,44.65,43.30,43.94,45468709
02-Sep-19,45.30,45.38,44.25,44.25,30287949
30-Aug-19,44.14,45.71,43.92,44.98,83395686
29-Aug-19,43.87,44.12,43.33,44.02,69981977
28-Aug-19,42.87,43.62,42.39,43.45,72935372
27-Aug-19,43.21,43.21,42.37,42.97,99209329
26-Aug-19,44.09,44.10,42.57,43.03,54194671
23-Aug-19,44.00,44.40,43.20,43.73,51806885
22-Aug-19,44.96,44.96,44.01,44.01,24992637
21-Aug-19,44.74,44.74,43.90,44.57,51910383
20-Aug-19,45.15,45.29,44.29,44.31,55932413
19-Aug-19,45.56,46.03,44.80,45.15,36569462
16-Aug-19,45.46,46.02,45.12,45.15,56534872
15-Aug-19,46.19,46.67,44.76,45.35,74459415
14-Aug-19,47.49,47.61,45.96,46.17,84643474
13-Aug-19,46.74,48.09,46.64,47.90,68267017
12-Aug-19,47.17,47.53,46.59,47.20,49450939
09-Aug-19,47.50,48.27,47.30,47.86,76783677
08-Aug-19,47.83,48.39,47.17,47.50,72180572
07-Aug-19,47.67,47.73,46.24,47.40,91702119
06-Aug-19,48.00,48.64,47.53,48.50,48900389
05-Aug-19,47.75,47.92,47.07,47.40,65386635
02-Aug-19,48.10,48.62,47.66,48.33,62097428
01-Aug-19,48.87,49.44,48.10,48.10,49400550
31-Jul-19,48.70,49.01,48.02,48.27,58958196
30-Jul-19,48.57,49.50,48.47,48.85,53274252
29-Jul-19,47.83,48.90,47.22,48.53,75434486
26-Jul-19,46.95,48.41,46.95,47.81,75109258
25-Jul-19,47.07,47.37,46.56,46.73,46457753
24-Jul-19,46.89,47.42,46.74,46.95,62489565
23-Jul-19,47.34,47.34,46.45,46.60,49264913
22-Jul-19,46.83,47.40,46.44,47.05,48553270
19-Jul-19,46.85,47.02,46.24,46.90,52285023
18-Jul-19,46.82,47.00,46.54,46.74,36301216
17-Jul-19,46.50,47.00,46.24,46.70,51617195
16-Jul-19,46.00,46.49,46.00,46.40,41642931
15-Jul-19,46.61,46.91,45.84,45.99,42688063
12-Jul-19,46.08,47.18,46.08,46.50,85573068
11-Jul-19,46.38,46.55,45.69,46.03,45881373
10-Jul-19,45.30,46.40,45.30,46.16,72705547
08-Jul-19,44.75,45.19,44.37,45.17,27046503
05-Jul-19,44.36,44.82,44.07,44.55,33142348
04-Jul-19,44.68,45.05,44.31,44.34,44272563
03-Jul-19,43.31,44.80,43.12,44.06,81666696
02-Jul-19,43.80,43.97,43.07,43.71,51488376
01-Jul-19,43.95,44.00,43.50,43.50,26079929
28-Jun-19,42.85,43.78,42.75,43.47,108963711
27-Jun-19,42.06,42.82,41.77,42.69,89377473
26-Jun-19,42.90,43.02,41.60,42.49,136387335
25-Jun-19,43.14,43.17,42.30,42.43,67539997
24-Jun-19,43.35,43.72,42.58,42.94,98692749
21-Jun-19,43.90,43.94,43.09,43.19,136377821
19-Jun-19,43.67,43.89,42.99,43.36,76125935
18-Jun-19,43.50,44.24,43.31,43.68,61143338
17-Jun-19,43.61,44.12,43.00,43.06,54654347
14-Jun-19,44.53,45.12,43.61,43.61,78531327
13-Jun-19,44.30,45.08,44.03,44.39,109544146
12-Jun-19,44.95,45.22,44.00,44.00,80850474
11-Jun-19,45.40,45.65,44.81,44.95,101959079
10-Jun-19,46.00,46.39,44.95,45.09,100594910
07-Jun-19,46.50,47.54,46.20,46.20,93548353
06-Jun-19,46.67,46.75,45.68,46.08,93516557
05-Jun-19,46.17,46.91,46.15,46.64,66826766
04-Jun-19,46.80,47.11,45.94,46.51,91681687
03-Jun-19,46.31,47.11,45.90,47.11,79818264
31-May-19,44.14,46.32,43.78,46.32,121474694
30-May-19,42.75,44.28,42.66,44.21,62872454
29-May-19,42.57,43.29,42.16,43.00,47114658
28-May-19,41.96,43.10,41.91,42.57,47114658
27-May-19,41.95,42.57,41.88,41.92,47114658
24-May-19,42.03,42.03,41.52,41.76,47114658
23-May-19,42.26,42.32,41.51,41.62,47114658
22-May-19,42.28,42.60,41.95,42.15,47114658
21-May-19,42.25,42.86,41.91,42.28,47114658
20-May-19,40.47,42.04,40.31,41.90,47114658
17-May-19,41.56,41.61,40.13,40.25,47114658
16-May-19,41.60,42.00,40.96,41.56,47114658
15-May-19,41.50,42.79,40.75,42.00,47114658
14-May-19,42.41,42.49,41.48,41.80,47114658
13-May-19,41.90,42.63,41.75,42.34,47114658
10-May-19,42.30,43.10,42.11,42.57,47114658
09-May-19,42.25,42.55,41.26,42.35,47114658
08-May-19,42.53,43.04,42.15,42.15,47114658
07-May-19,42.61,42.62,41.81,42.20,47114658
06-May-19,42.48,42.78,41.81,42.66,47114658
03-May-19,43.51,43.85,42.57,42.57,47114658
02-May-19,44.49,44.49,43.25,43.40,47114658
30-Apr-19,44.88,44.89,43.86,44.49,47114658
29-Apr-19,44.52,44.99,44.39,44.62,47114658
26-Apr-19,43.90,44.65,43.80,44.28,47114658
25-Apr-19,43.56,44.39,43.24,43.85,47114658
24-Apr-19,43.45,43.54,43.11,43.19,47114658
23-Apr-19,43.19,43.76,42.86,43.40,47114658
22-Apr-19,42.44,43.40,42.09,42.85,47114658
18-Apr-19,42.55,42.71,41.85,42.37,47114658
17-Apr-19,43.02,43.06,41.55,42.31,47114658
16-Apr-19,42.22,43.19,42.22,42.83,47114658
15-Apr-19,42.30,42.76,41.91,42.32,47114658
12-Apr-19,41.89,42.41,41.36,42.01,47114658
11-Apr-19,42.92,43.10,42.00,42.00,47114658
10-Apr-19,43.38,43.89,42.51,42.76,47114658
*exoneração de responsabilidade