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
17/07/2025	-1,01%	-0,42	41,28	42,00	41,25	42,28	41M	5.077
16/07/2025	-0,07%	-0,03	41,70	41,80	41,32	42,01	29M	3.757
15/07/2025	-1,81%	-0,77	41,73	42,73	41,73	42,80	56M	7.207
14/07/2025	2,21%	0,92	42,50	41,54	41,14	42,50	64M	4.955
11/07/2025	-1,68%	-0,71	41,58	42,16	41,45	42,17	54M	5.673
10/07/2025	-0,26%	-0,11	42,29	42,24	41,56	42,48	35M	4.445
09/07/2025	-1,65%	-0,71	42,40	43,10	42,26	43,95	46M	6.283

08/07/2025	-0,60%	-0,26	43,11	43,60	42,34	43,60	81M	8.892
07/07/2025	-6,33%	-2,93	43,37	46,30	43,37	46,57	98M	10.084
04/07/2025	-5,16%	-2,52	46,30	48,34	46,30	48,80	61M	6.974
03/07/2025	4,49%	2,10	48,82	46,56	46,22	49,19	82M	9.362
02/07/2025	1,57%	0,72	46,72	45,92	45,10	46,87	66M	7.988
01/07/2025	2,15%	0,97	46,00	45,26	44,88	46,00	47M	5.266
27/06/2025	4,24%	1,83	45,03	43,09	42,91	45,03	74M	8.282
26/06/2025	1,05%	0,45	43,20	42,54	42,51	43,50	39M	5.482
25/06/2025	-1,84%	-0,80	42,75	43,15	41,95	43,41	84M	10.147
24/06/2025	5,19%	2,15	43,55	41,28	41,18	44,24	206M	15.463
23/06/2025	3,37%	1,35	41,40	39,90	39,83	41,40	76M	8.059
20/06/2025	-1,33%	-0,54	40,05	40,28	39,95	40,58	191M	6.887
18/06/2025	0,40%	0,16	40,59	40,65	40,09	40,78	36M	6.102
17/06/2025	-0,54%	-0,22	40,43	40,85	40,23	40,90	86M	5.599
16/06/2025	0,47%	0,19	40,65	40,69	40,31	41,04	49M	5.685
13/06/2025	0,27%	0,11	40,46	40,02	39,76	41,02	69M	8.185
12/06/2025	0,25%	0,10	40,35	40,03	39,91	40,37	33M	3.576
11/06/2025	-0,86%	-0,35	40,25	40,59	40,00	40,69	36M	4.154
10/06/2025	0,57%	0,23	40,60	40,37	40,34	40,92	47M	4.390
09/06/2025	-0,57%	-0,23	40,37	40,58	39,89	40,77	40M	5.183
06/06/2025	-0,83%	-0,34	40,60	41,00	40,50	41,24	48M	4.825
05/06/2025	-0,17%	-0,07	40,94	41,11	40,84	41,24	42M	5.092
04/06/2025	-0,70%	-0,29	41,01	41,35	41,01	41,79	51M	5.692
03/06/2025	1,92%	0,78	41,30	40,52	40,52	41,50	65M	7.811
02/06/2025	-1,32%	-0,54	40,52	41,07	40,52	41,44	41M	5.225
30/05/2025	-1,89%	-0,79	41,06	41,85	41,06	41,88	205M	6.411
29/05/2025	-0,33%	-0,14	41,85	41,59	41,48	42,24	52M	7.373
28/05/2025	0,38%	0,16	41,99	41,82	41,36	42,01	44M	5.708
27/05/2025	2,37%	0,97	41,83	41,00	40,89	42,10	71M	7.036
26/05/2025	1,01%	0,41	40,86	40,40	40,22	41,11	29M	3.493
23/05/2025	0,72%	0,29	40,45	39,80	39,54	40,76	54M	5.570
22/05/2025	-2,14%	-0,88	40,16	41,00	40,16	41,25	43M	7.158
21/05/2025	-0,68%	-0,28	41,04	41,29	40,81	41,37	59M	6.410
20/05/2025	0,07%	0,03	41,32	41,40	40,87	41,55	37M	4.342
19/05/2025	1,28%	0,52	41,29	40,75	40,59	41,79	72M	7.161
16/05/2025	0,07%	0,03	40,77	40,50	40,42	41,12	51M	6.490
15/05/2025	2,08%	0,83	40,74	40,08	39,99	40,97	75M	6.922
14/05/2025	-0,20%	-0,08	39,91	40,01	39,80	40,22	36M	5.015
13/05/2025	2,17%	0,85	39,99	39,32	39,20	40,14	64M	9.545
12/05/2025	-0,53%	-0,21	39,14	39,35	38,71	39,39	88M	11.853
09/05/2025	-1,18%	-0,47	39,35	39,82	39,35	40,19	59M	7.561
08/05/2025	-0,95%	-0,38	39,82	40,41	39,28	40,62	77M	10.334
07/05/2025	-1,35%	-0,55	40,20	39,82	39,41	40,35	103M	7.784
06/05/2025	-0,66%	-0,27	40,75	41,00	40,48	41,37	60M	7.390
05/05/2025	-0,10%	-0,04	41,02	41,15	41,02	41,66	44M	5.249
02/05/2025	-1,23%	-0,51	41,06	41,49	40,99	41,49	56M	5.092
30/04/2025	2,01%	0,82	41,57	40,67	40,54	41,73	67M	8.018
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	-	-	35,36	35,50	35,04	35,51	50M	10.153

Date,Open,High,Low,Close,Volume
17-Jul-25,42.00,42.28,41.25,41.28,40820024
16-Jul-25,41.80,42.01,41.32,41.70,28750520
15-Jul-25,42.73,42.80,41.73,41.73,55509108
14-Jul-25,41.54,42.50,41.14,42.50,63987376
11-Jul-25,42.16,42.17,41.45,41.58,53713921
10-Jul-25,42.24,42.48,41.56,42.29,35135378
09-Jul-25,43.10,43.95,42.26,42.40,45889500
08-Jul-25,43.60,43.60,42.34,43.11,81243308
07-Jul-25,46.30,46.57,43.37,43.37,98438374
04-Jul-25,48.34,48.80,46.30,46.30,61179392
03-Jul-25,46.56,49.19,46.22,48.82,82275337
02-Jul-25,45.92,46.87,45.10,46.72,65504569
01-Jul-25,45.26,46.00,44.88,46.00,46724833
27-Jun-25,43.09,45.03,42.91,45.03,74204974
26-Jun-25,42.54,43.50,42.51,43.20,38850826
25-Jun-25,43.15,43.41,41.95,42.75,84127341
24-Jun-25,41.28,44.24,41.18,43.55,206093109
23-Jun-25,39.90,41.40,39.83,41.40,75630391
20-Jun-25,40.28,40.58,39.95,40.05,191256456
18-Jun-25,40.65,40.78,40.09,40.59,36277444
17-Jun-25,40.85,40.90,40.23,40.43,86233876
16-Jun-25,40.69,41.04,40.31,40.65,49050914
13-Jun-25,40.02,41.02,39.76,40.46,68992455
12-Jun-25,40.03,40.37,39.91,40.35,32512390
11-Jun-25,40.59,40.69,40.00,40.25,36025811
10-Jun-25,40.37,40.92,40.34,40.60,47112061
09-Jun-25,40.58,40.77,39.89,40.37,40264799
06-Jun-25,41.00,41.24,40.50,40.60,47777652
05-Jun-25,41.11,41.24,40.84,40.94,42149981
04-Jun-25,41.35,41.79,41.01,41.01,50584535
03-Jun-25,40.52,41.50,40.52,41.30,65382384
02-Jun-25,41.07,41.44,40.52,40.52,41088225
30-May-25,41.85,41.88,41.06,41.06,205436248
29-May-25,41.59,42.24,41.48,41.85,52447481
28-May-25,41.82,42.01,41.36,41.99,44016290
27-May-25,41.00,42.10,40.89,41.83,70889478
26-May-25,40.40,41.11,40.22,40.86,29174401
23-May-25,39.80,40.76,39.54,40.45,54213957
22-May-25,41.00,41.25,40.16,40.16,42717908
21-May-25,41.29,41.37,40.81,41.04,58825235
20-May-25,41.40,41.55,40.87,41.32,36986263
19-May-25,40.75,41.79,40.59,41.29,72087866
16-May-25,40.50,41.12,40.42,40.77,51103216
15-May-25,40.08,40.97,39.99,40.74,75377807
14-May-25,40.01,40.22,39.80,39.91,35740111
13-May-25,39.32,40.14,39.20,39.99,63877546
12-May-25,39.35,39.39,38.71,39.14,88454790
09-May-25,39.82,40.19,39.35,39.35,58864402
08-May-25,40.41,40.62,39.28,39.82,77355324
07-May-25,39.82,40.35,39.41,40.20,103158410
06-May-25,41.00,41.37,40.48,40.75,60137514
05-May-25,41.15,41.66,41.02,41.02,43962294
02-May-25,41.49,41.49,40.99,41.06,55982650
30-Apr-25,40.67,41.73,40.54,41.57,66869198
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

*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