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
29/04/2025	-0,15%	-0,06	40,75	40,88	40,75	41,49	37M	5.113
28/04/2025	1,37%	0,55	40,81	40,26	40,12	41,09	58M	7.091
25/04/2025	-0,79%	-0,32	40,26	40,47	39,85	40,73	58M	8.730
24/04/2025	1,99%	0,79	40,58	39,69	39,69	40,74	65M	6.087
23/04/2025	1,02%	0,40	39,79	39,63	39,42	39,95	47M	6.524
22/04/2025	0,25%	0,10	39,39	39,19	39,00	39,39	42M	4.631
17/04/2025	-0,28%	-0,11	39,29	39,38	39,04	39,38	46M	5.684

16/04/2025	-0,43%	-0,17	39,40	39,50	39,14	39,50	60M	6.035
15/04/2025	-0,43%	-0,17	39,57	39,52	39,27	39,74	45M	4.901
14/04/2025	0,23%	0,09	39,74	39,81	39,40	39,97	47M	6.005
11/04/2025	0,23%	0,09	39,65	39,81	39,27	39,87	51M	6.905
10/04/2025	-0,75%	-0,30	39,56	39,96	39,36	40,04	49M	6.424
09/04/2025	2,07%	0,81	39,86	38,71	38,62	40,67	88M	13.498
08/04/2025	-0,03%	-0,01	39,05	38,97	38,95	39,80	57M	8.529
07/04/2025	-1,46%	-0,58	39,06	39,20	38,60	39,56	59M	8.935
04/04/2025	-0,85%	-0,34	39,64	39,77	39,23	40,05	64M	10.792
03/04/2025	4,74%	1,81	39,98	38,01	37,93	40,03	75M	9.755
02/04/2025	-0,60%	-0,23	38,17	38,44	38,11	38,60	38M	5.380
01/04/2025	-0,52%	-0,20	38,40	38,42	38,21	38,73	67M	7.656
31/03/2025	-1,20%	-0,47	38,60	39,05	38,48	39,14	83M	6.825
28/03/2025	0,05%	0,02	39,07	39,05	38,85	39,37	64M	4.907
27/03/2025	0,88%	0,34	39,05	38,80	38,75	39,38	56M	7.207
26/03/2025	-0,05%	-0,02	38,71	39,08	38,52	39,08	37M	6.091
25/03/2025	0,55%	0,21	38,73	38,43	38,30	38,97	49M	7.581
24/03/2025	-1,43%	-0,56	38,52	39,03	38,45	39,20	46M	5.407
21/03/2025	-0,31%	-0,12	39,08	39,38	39,01	39,60	75M	6.342
20/03/2025	0,82%	0,32	39,20	38,90	38,90	39,59	43M	5.930
19/03/2025	0,49%	0,19	38,88	38,99	38,70	39,25	55M	5.220
18/03/2025	0,36%	0,14	38,69	38,60	38,45	39,16	47M	7.344
17/03/2025	2,07%	0,78	38,55	37,77	37,63	38,99	54M	8.928
14/03/2025	1,18%	0,44	37,77	37,67	37,34	38,01	40M	5.664
13/03/2025	0,92%	0,34	37,33	36,99	36,72	37,33	38M	5.526
12/03/2025	-0,46%	-0,17	36,99	37,12	36,70	37,33	57M	7.795
11/03/2025	-1,69%	-0,64	37,16	37,80	37,11	37,81	56M	7.544
10/03/2025	0,08%	0,03	37,80	37,74	37,54	38,01	58M	7.327
07/03/2025	1,10%	0,41	37,77	37,20	36,81	38,27	63M	7.930
06/03/2025	0,89%	0,33	37,36	37,30	37,05	37,51	61M	8.489
05/03/2025	-0,38%	-0,14	37,03	37,17	37,03	37,55	48M	7.056
28/02/2025	0,35%	0,13	37,17	37,03	36,77	37,48	156M	10.873
27/02/2025	-0,43%	-0,16	37,04	37,20	37,04	37,57	52M	6.819
26/02/2025	0,70%	0,26	37,20	37,18	37,01	37,57	62M	8.571
25/02/2025	0,93%	0,34	36,94	36,89	36,60	37,18	52M	5.852
24/02/2025	0,05%	0,02	36,60	36,65	36,40	37,17	62M	6.235
21/02/2025	0,16%	0,06	36,58	36,83	36,50	37,81	87M	10.262
20/02/2025	1,00%	0,36	36,52	36,44	35,97	36,52	28M	3.802
19/02/2025	-1,07%	-0,39	36,16	36,35	35,96	36,45	59M	7.823
18/02/2025	0,22%	0,08	36,55	36,47	36,42	36,78	61M	6.615
17/02/2025	-0,30%	-0,11	36,47	36,58	36,40	36,94	49M	6.878
14/02/2025	1,55%	0,56	36,58	36,02	35,95	37,03	75M	8.935
13/02/2025	0,59%	0,21	36,02	35,65	35,54	36,05	44M	7.497
12/02/2025	-1,70%	-0,62	35,81	35,99	35,54	36,15	83M	13.613
11/02/2025	2,04%	0,73	36,43	35,82	35,63	36,43	43M	6.514
10/02/2025	-0,70%	-0,25	35,70	36,25	35,66	36,27	39M	6.200
07/02/2025	0,20%	0,07	35,95	35,89	35,76	36,25	48M	6.697
06/02/2025	0,70%	0,25	35,88	35,64	35,61	35,98	36M	6.015
05/02/2025	-1,30%	-0,47	35,63	36,29	35,63	36,30	72M	10.378
04/02/2025	-0,58%	-0,21	36,10	36,19	35,83	36,42	47M	6.496
03/02/2025	-1,33%	-0,49	36,31	36,76	36,31	36,99	60M	8.029
31/01/2025	-0,14%	-0,05	36,80	36,86	36,80	37,46	37M	5.149
30/01/2025	0,35%	0,13	36,85	36,97	36,65	37,33	48M	7.423
29/01/2025	-0,11%	-0,04	36,72	36,87	36,68	37,27	52M	7.771
28/01/2025	1,72%	0,62	36,76	36,16	36,06	37,15	109M	13.870
27/01/2025	2,76%	0,97	36,14	35,16	35,07	36,29	49M	8.047
24/01/2025	0,06%	0,02	35,17	35,06	34,96	35,48	35M	5.299
23/01/2025	-0,51%	-0,18	35,15	35,36	35,15	35,60	32M	4.390
22/01/2025	-0,39%	-0,14	35,33	35,53	35,17	35,76	52M	6.705
21/01/2025	0,42%	0,15	35,47	34,70	34,40	35,66	67M	10.049
20/01/2025	0,34%	0,12	35,32	35,16	34,97	35,60	26M	4.420
17/01/2025	-0,20%	-0,07	35,20	35,30	34,93	35,88	56M	5.313
16/01/2025	-0,51%	-0,18	35,27	35,40	35,23	35,65	77M	8.569
15/01/2025	2,19%	0,76	35,45	35,20	34,83	35,57	45M	7.752
14/01/2025	0,06%	0,02	34,69	34,82	34,39	34,90	63M	10.359
13/01/2025	-0,83%	-0,29	34,67	35,00	34,65	35,29	52M	5.963
10/01/2025	-0,96%	-0,34	34,96	35,30	34,93	35,61	36M	6.441
09/01/2025	0,43%	0,15	35,30	35,17	35,08	35,43	29M	5.296
08/01/2025	-1,21%	-0,43	35,15	35,58	35,07	35,58	50M	8.798
07/01/2025	0,88%	0,31	35,58	35,30	35,30	35,76	28M	5.167
06/01/2025	-0,11%	-0,04	35,27	35,49	35,16	35,71	43M	6.802
03/01/2025	-0,14%	-0,05	35,31	35,40	34,79	35,58	56M	9.363
02/01/2025	-0,39%	-0,14	35,36	35,50	35,04	35,51	50M	10.153
30/12/2024	1,57%	0,55	35,50	35,00	34,97	35,57	33M	5.673
27/12/2024	-1,77%	-0,63	34,95	35,95	34,89	35,95	51M	10.266
26/12/2024	-0,11%	-0,04	35,58	35,72	35,58	35,98	68M	6.606
23/12/2024	-3,26%	-1,20	35,62	36,66	35,62	36,72	59M	9.265
20/12/2024	0,49%	0,18	36,82	36,59	36,17	36,82	95M	8.286
19/12/2024	0,52%	0,19	36,64	36,80	36,33	36,82	44M	6.954
18/12/2024	-2,59%	-0,97	36,45	37,13	36,35	37,39	72M	10.809
17/12/2024	2,21%	0,81	37,42	36,65	36,47	37,42	115M	9.904
16/12/2024	-1,24%	-0,46	36,61	37,10	36,61	37,44	66M	8.843
13/12/2024	-0,48%	-0,18	37,07	37,25	37,07	37,45	42M	6.124
12/12/2024	-2,59%	-0,99	37,25	38,18	36,91	38,18	68M	9.183
11/12/2024	0,66%	0,25	38,24	37,99	37,43	38,63	55M	8.293
10/12/2024	0,08%	0,03	37,99	38,19	37,82	38,26	51M	4.324
09/12/2024	-0,11%	-0,04	37,96	38,10	37,78	38,21	65M	5.952
06/12/2024	-0,76%	-0,29	38,00	38,31	37,80	38,36	62M	7.094
05/12/2024	1,06%	0,40	38,29	37,99	37,98	38,43	41M	5.892
04/12/2024	0,19%	0,07	37,89	37,79	37,47	37,93	27M	4.157
03/12/2024	1,23%	0,46	37,82	37,39	37,10	37,86	36M	5.243
02/12/2024	-1,68%	-0,64	37,36	37,92	37,25	37,93	54M	7.994
29/11/2024	1,20%	0,45	38,00	37,56	37,31	38,07	65M	6.380
28/11/2024	-1,31%	-0,50	37,55	38,06	37,37	38,14	46M	5.904
27/11/2024	-1,81%	-0,70	38,05	38,90	38,05	38,94	60M	8.605
26/11/2024	-1,72%	-0,68	38,75	39,47	38,52	39,51	62M	6.856
25/11/2024	2,18%	0,84	39,43	38,51	38,47	39,43	72M	6.588
22/11/2024	1,05%	0,40	38,59	38,35	38,10	38,59	74M	7.470
21/11/2024	-2,65%	-1,04	38,19	38,89	38,06	39,01	102M	9.218
19/11/2024	0,33%	0,13	39,23	39,19	39,00	39,50	30M	3.952
18/11/2024	-0,81%	-0,32	39,10	39,44	38,91	39,58	42M	5.045
14/11/2024	0,48%	0,19	39,42	39,38	39,26	39,61	45M	5.268
13/11/2024	-0,25%	-0,10	39,23	39,37	39,12	39,48	40M	5.143
12/11/2024	-0,18%	-0,07	39,33	39,40	39,18	39,68	52M	6.292
11/11/2024	-2,16%	-0,87	39,40	40,25	39,04	40,28	109M	12.164
08/11/2024	-0,35%	-0,14	40,27	40,21	40,00	40,63	61M	8.841
07/11/2024	-0,37%	-0,15	40,41	40,45	40,00	41,50	74M	9.344
06/11/2024	-2,92%	-1,22	40,56	41,30	40,00	41,30	159M	13.358
05/11/2024	0,10%	0,04	41,78	41,61	41,33	41,90	36M	4.246
04/11/2024	1,53%	0,63	41,74	41,24	41,13	41,78	45M	5.446
01/11/2024	-0,87%	-0,36	41,11	41,50	41,11	41,58	58M	7.959
31/10/2024	0,53%	0,22	41,47	41,04	41,04	41,64	57M	6.416
30/10/2024	0,73%	0,30	41,25	40,80	40,78	41,33	66M	4.654
29/10/2024	0,07%	0,03	40,95	41,00	40,61	41,00	42M	4.382
28/10/2024	0,29%	0,12	40,92	41,19	40,88	41,22	25M	2.961
25/10/2024	-1,11%	-0,46	40,80	41,40	40,80	41,40	35M	4.985
24/10/2024	0,83%	0,34	41,26	40,94	40,80	41,38	29M	4.233
23/10/2024	-0,24%	-0,10	40,92	41,01	40,65	41,02	30M	4.234
22/10/2024	-1,04%	-0,43	41,02	41,20	40,75	41,26	42M	5.992
21/10/2024	0,14%	0,06	41,45	41,38	41,16	41,45	30M	4.393
18/10/2024	0,27%	0,11	41,39	41,26	41,06	41,53	67M	5.857
17/10/2024	-0,55%	-0,23	41,28	41,06	40,89	41,56	43M	4.796
16/10/2024	0,85%	0,35	41,51	41,33	41,03	41,65	63M	7.867
15/10/2024	1,01%	0,41	41,16	40,76	40,71	41,29	64M	6.999
14/10/2024	0,39%	0,16	40,75	40,59	40,46	40,92	49M	6.009
11/10/2024	-0,83%	-0,34	40,59	40,94	40,57	41,16	32M	4.311
10/10/2024	-	-	40,93	41,09	40,93	41,24	40M	4.347

Date,Open,High,Low,Close,Volume
29-Apr-25,40.88,41.49,40.75,40.75,36826170
28-Apr-25,40.26,41.09,40.12,40.81,57704675
25-Apr-25,40.47,40.73,39.85,40.26,57689845
24-Apr-25,39.69,40.74,39.69,40.58,65347588
23-Apr-25,39.63,39.95,39.42,39.79,47490436
22-Apr-25,39.19,39.39,39.00,39.39,41959909
17-Apr-25,39.38,39.38,39.04,39.29,45651703
16-Apr-25,39.50,39.50,39.14,39.40,59907714
15-Apr-25,39.52,39.74,39.27,39.57,44853955
14-Apr-25,39.81,39.97,39.40,39.74,46857845
11-Apr-25,39.81,39.87,39.27,39.65,50979497
10-Apr-25,39.96,40.04,39.36,39.56,48595126
09-Apr-25,38.71,40.67,38.62,39.86,88410598
08-Apr-25,38.97,39.80,38.95,39.05,56623449
07-Apr-25,39.20,39.56,38.60,39.06,59156727
04-Apr-25,39.77,40.05,39.23,39.64,64172080
03-Apr-25,38.01,40.03,37.93,39.98,75202124
02-Apr-25,38.44,38.60,38.11,38.17,37820164
01-Apr-25,38.42,38.73,38.21,38.40,66754205
31-Mar-25,39.05,39.14,38.48,38.60,82589422
28-Mar-25,39.05,39.37,38.85,39.07,63864280
27-Mar-25,38.80,39.38,38.75,39.05,55560176
26-Mar-25,39.08,39.08,38.52,38.71,36559206
25-Mar-25,38.43,38.97,38.30,38.73,48660919
24-Mar-25,39.03,39.20,38.45,38.52,46485621
21-Mar-25,39.38,39.60,39.01,39.08,75075440
20-Mar-25,38.90,39.59,38.90,39.20,43294970
19-Mar-25,38.99,39.25,38.70,38.88,54593534
18-Mar-25,38.60,39.16,38.45,38.69,46857094
17-Mar-25,37.77,38.99,37.63,38.55,53986478
14-Mar-25,37.67,38.01,37.34,37.77,40160181
13-Mar-25,36.99,37.33,36.72,37.33,38407793
12-Mar-25,37.12,37.33,36.70,36.99,57131182
11-Mar-25,37.80,37.81,37.11,37.16,56179411
10-Mar-25,37.74,38.01,37.54,37.80,58337126
07-Mar-25,37.20,38.27,36.81,37.77,62649831
06-Mar-25,37.30,37.51,37.05,37.36,60869932
05-Mar-25,37.17,37.55,37.03,37.03,47519076
28-Feb-25,37.03,37.48,36.77,37.17,156287102
27-Feb-25,37.20,37.57,37.04,37.04,52047917
26-Feb-25,37.18,37.57,37.01,37.20,61804770
25-Feb-25,36.89,37.18,36.60,36.94,52404476
24-Feb-25,36.65,37.17,36.40,36.60,62095754
21-Feb-25,36.83,37.81,36.50,36.58,86572078
20-Feb-25,36.44,36.52,35.97,36.52,28172506
19-Feb-25,36.35,36.45,35.96,36.16,58817687
18-Feb-25,36.47,36.78,36.42,36.55,60595062
17-Feb-25,36.58,36.94,36.40,36.47,49375352
14-Feb-25,36.02,37.03,35.95,36.58,74881281
13-Feb-25,35.65,36.05,35.54,36.02,43667142
12-Feb-25,35.99,36.15,35.54,35.81,82911019
11-Feb-25,35.82,36.43,35.63,36.43,43475167
10-Feb-25,36.25,36.27,35.66,35.70,38719716
07-Feb-25,35.89,36.25,35.76,35.95,47961836
06-Feb-25,35.64,35.98,35.61,35.88,36448376
05-Feb-25,36.29,36.30,35.63,35.63,71885019
04-Feb-25,36.19,36.42,35.83,36.10,47279979
03-Feb-25,36.76,36.99,36.31,36.31,59677735
31-Jan-25,36.86,37.46,36.80,36.80,37337955
30-Jan-25,36.97,37.33,36.65,36.85,48363537
29-Jan-25,36.87,37.27,36.68,36.72,51599811
28-Jan-25,36.16,37.15,36.06,36.76,109248472
27-Jan-25,35.16,36.29,35.07,36.14,48670911
24-Jan-25,35.06,35.48,34.96,35.17,34575520
23-Jan-25,35.36,35.60,35.15,35.15,31708654
22-Jan-25,35.53,35.76,35.17,35.33,52020267
21-Jan-25,34.70,35.66,34.40,35.47,66713255
20-Jan-25,35.16,35.60,34.97,35.32,26000790
17-Jan-25,35.30,35.88,34.93,35.20,56127265
16-Jan-25,35.40,35.65,35.23,35.27,77235020
15-Jan-25,35.20,35.57,34.83,35.45,44567907
14-Jan-25,34.82,34.90,34.39,34.69,62552861
13-Jan-25,35.00,35.29,34.65,34.67,51917678
10-Jan-25,35.30,35.61,34.93,34.96,36110362
09-Jan-25,35.17,35.43,35.08,35.30,28695222
08-Jan-25,35.58,35.58,35.07,35.15,49641963
07-Jan-25,35.30,35.76,35.30,35.58,28128340
06-Jan-25,35.49,35.71,35.16,35.27,43328322
03-Jan-25,35.40,35.58,34.79,35.31,56246769
02-Jan-25,35.50,35.51,35.04,35.36,49567014
30-Dec-24,35.00,35.57,34.97,35.50,33447680
27-Dec-24,35.95,35.95,34.89,34.95,51244384
26-Dec-24,35.72,35.98,35.58,35.58,68476737
23-Dec-24,36.66,36.72,35.62,35.62,59021024
20-Dec-24,36.59,36.82,36.17,36.82,94980482
19-Dec-24,36.80,36.82,36.33,36.64,43873328
18-Dec-24,37.13,37.39,36.35,36.45,71537127
17-Dec-24,36.65,37.42,36.47,37.42,115278142
16-Dec-24,37.10,37.44,36.61,36.61,66251745
13-Dec-24,37.25,37.45,37.07,37.07,42280860
12-Dec-24,38.18,38.18,36.91,37.25,67713732
11-Dec-24,37.99,38.63,37.43,38.24,55442114
10-Dec-24,38.19,38.26,37.82,37.99,51425674
09-Dec-24,38.10,38.21,37.78,37.96,65249745
06-Dec-24,38.31,38.36,37.80,38.00,61721734
05-Dec-24,37.99,38.43,37.98,38.29,41121901
04-Dec-24,37.79,37.93,37.47,37.89,27299812
03-Dec-24,37.39,37.86,37.10,37.82,36345365
02-Dec-24,37.92,37.93,37.25,37.36,53941913
29-Nov-24,37.56,38.07,37.31,38.00,65349905
28-Nov-24,38.06,38.14,37.37,37.55,45859002
27-Nov-24,38.90,38.94,38.05,38.05,60252120
26-Nov-24,39.47,39.51,38.52,38.75,62339769
25-Nov-24,38.51,39.43,38.47,39.43,71578460
22-Nov-24,38.35,38.59,38.10,38.59,73797970
21-Nov-24,38.89,39.01,38.06,38.19,101528032
19-Nov-24,39.19,39.50,39.00,39.23,29996230
18-Nov-24,39.44,39.58,38.91,39.10,42347347
14-Nov-24,39.38,39.61,39.26,39.42,45336103
13-Nov-24,39.37,39.48,39.12,39.23,40178202
12-Nov-24,39.40,39.68,39.18,39.33,51738191
11-Nov-24,40.25,40.28,39.04,39.40,108576097
08-Nov-24,40.21,40.63,40.00,40.27,60789249
07-Nov-24,40.45,41.50,40.00,40.41,73871816
06-Nov-24,41.30,41.30,40.00,40.56,158831705
05-Nov-24,41.61,41.90,41.33,41.78,35944435
04-Nov-24,41.24,41.78,41.13,41.74,44602522
01-Nov-24,41.50,41.58,41.11,41.11,58139529
31-Oct-24,41.04,41.64,41.04,41.47,56570305
30-Oct-24,40.80,41.33,40.78,41.25,66175910
29-Oct-24,41.00,41.00,40.61,40.95,42216271
28-Oct-24,41.19,41.22,40.88,40.92,25277300
25-Oct-24,41.40,41.40,40.80,40.80,34776535
24-Oct-24,40.94,41.38,40.80,41.26,29149573
23-Oct-24,41.01,41.02,40.65,40.92,30348474
22-Oct-24,41.20,41.26,40.75,41.02,42335231
21-Oct-24,41.38,41.45,41.16,41.45,29642869
18-Oct-24,41.26,41.53,41.06,41.39,66685295
17-Oct-24,41.06,41.56,40.89,41.28,42741266
16-Oct-24,41.33,41.65,41.03,41.51,62537875
15-Oct-24,40.76,41.29,40.71,41.16,63749319
14-Oct-24,40.59,40.92,40.46,40.75,49272117
11-Oct-24,40.94,41.16,40.57,40.59,32191485
10-Oct-24,41.09,41.24,40.93,40.93,40091961

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EGIE3