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
21/09/2021	0,83%	0,32	38,94	38,64	38,52	39,35	53M	7.484
20/09/2021	-0,52%	-0,20	38,62	38,59	38,40	39,08	58M	7.424
17/09/2021	-0,21%	-0,08	38,82	38,56	38,50	38,96	85M	7.762
16/09/2021	0,10%	0,04	38,90	38,70	38,44	38,97	46M	4.971
15/09/2021	-1,07%	-0,42	38,86	39,01	38,66	39,28	73M	9.901
14/09/2021	0,46%	0,18	39,28	39,18	38,92	39,38	62M	8.940
13/09/2021	1,14%	0,44	39,10	38,93	38,88	39,42	45M	5.542
10/09/2021	-1,35%	-0,53	38,66	39,50	38,61	39,63	47M	6.997
09/09/2021	2,40%	0,92	39,19	38,36	38,11	39,50	64M	9.075
08/09/2021	-3,11%	-1,23	38,27	39,23	38,00	39,24	63M	9.700
06/09/2021	0,51%	0,20	39,50	39,00	38,91	39,63	43M	4.974

03/09/2021	0,56%	0,22	39,30	39,27	38,58	39,30	90M	4.876
02/09/2021	1,03%	0,40	39,08	38,60	38,08	39,53	95M	9.501
01/09/2021	3,01%	1,13	38,68	37,74	37,65	39,14	63M	7.515
31/08/2021	-1,03%	-0,39	37,55	38,14	37,41	38,19	66M	7.475
30/08/2021	-0,97%	-0,37	37,94	38,30	37,80	38,30	40M	6.073
27/08/2021	0,90%	0,34	38,31	38,01	37,62	38,50	35M	5.199
26/08/2021	-1,73%	-0,67	37,97	38,58	37,90	38,67	52M	6.596
25/08/2021	-0,67%	-0,26	38,64	38,90	38,41	38,91	40M	5.591
24/08/2021	1,54%	0,59	38,90	38,65	38,15	38,92	52M	5.774
23/08/2021	-0,49%	-0,19	38,31	38,50	38,00	38,57	41M	5.069
20/08/2021	1,32%	0,50	38,50	37,85	37,56	38,69	51M	7.431
19/08/2021	2,79%	1,03	38,00	36,80	36,62	38,26	72M	9.516
18/08/2021	-0,16%	-0,06	36,97	37,15	36,76	37,38	62M	9.433
17/08/2021	-2,99%	-1,14	37,03	37,20	36,65	37,37	60M	9.696
16/08/2021	0,55%	0,21	38,17	37,95	37,81	38,35	57M	7.157
13/08/2021	2,18%	0,81	37,96	37,26	37,17	37,99	47M	7.305
12/08/2021	-0,03%	-0,01	37,15	37,18	36,91	37,43	49M	6.906
11/08/2021	-1,04%	-0,39	37,16	37,67	37,14	37,76	64M	7.394
10/08/2021	-1,39%	-0,53	37,55	38,28	37,54	38,50	45M	6.537
09/08/2021	1,09%	0,41	38,08	37,67	37,67	38,32	40M	5.448
06/08/2021	1,54%	0,57	37,67	37,45	37,31	37,91	61M	7.898
05/08/2021	-1,90%	-0,72	37,10	37,99	37,09	38,39	66M	7.818
04/08/2021	0,05%	0,02	37,82	37,63	37,38	38,14	61M	8.872
03/08/2021	0,19%	0,07	37,80	37,83	37,19	38,12	50M	7.540
02/08/2021	-0,53%	-0,20	37,73	38,27	37,73	38,49	63M	9.622
30/07/2021	-0,89%	-0,34	37,93	38,24	37,91	38,45	52M	7.253
29/07/2021	-1,87%	-0,73	38,27	39,05	38,24	39,14	53M	7.423
28/07/2021	0,54%	0,21	39,00	38,88	38,33	39,00	58M	9.835
27/07/2021	-0,28%	-0,11	38,79	38,95	38,67	39,17	43M	5.113
26/07/2021	-0,26%	-0,10	38,90	39,07	38,68	39,23	48M	6.096
23/07/2021	-1,71%	-0,68	39,00	39,70	38,90	39,71	48M	5.750
22/07/2021	0,99%	0,39	39,68	39,26	39,26	39,78	31M	3.638
21/07/2021	-0,48%	-0,19	39,29	39,48	39,12	39,53	34M	4.583
20/07/2021	0,23%	0,09	39,48	39,46	39,04	39,63	44M	4.731
19/07/2021	-0,73%	-0,29	39,39	39,40	39,09	39,88	53M	8.039
16/07/2021	-0,80%	-0,32	39,68	39,98	39,68	40,37	63M	7.500
15/07/2021	0,78%	0,31	40,00	39,65	39,34	40,00	60M	6.118
14/07/2021	0,35%	0,14	39,69	39,89	39,38	39,90	66M	8.237
13/07/2021	-0,25%	-0,10	39,55	39,47	39,24	39,70	35M	5.913
12/07/2021	1,20%	0,47	39,65	39,39	38,95	39,75	48M	8.229
08/07/2021	-0,36%	-0,14	39,18	39,17	38,95	39,56	35M	5.242
07/07/2021	0,43%	0,17	39,32	39,30	39,07	39,54	60M	9.168
06/07/2021	-0,08%	-0,03	39,15	39,18	38,83	39,23	42M	5.771
05/07/2021	-0,63%	-0,25	39,18	39,35	39,03	39,37	27M	3.560
02/07/2021	0,82%	0,32	39,43	39,40	38,95	39,46	47M	8.739
01/07/2021	-0,10%	-0,04	39,11	39,15	38,67	39,33	60M	9.479
30/06/2021	-1,09%	-0,43	39,15	39,50	38,91	39,58	62M	7.799
29/06/2021	-1,17%	-0,47	39,58	39,96	39,05	40,05	62M	7.830
28/06/2021	-0,20%	-0,08	40,05	40,47	39,75	40,47	58M	7.519
25/06/2021	-1,40%	-0,57	40,13	40,65	39,65	40,75	57M	7.496
24/06/2021	1,02%	0,41	40,70	40,65	40,29	40,72	48M	5.932
23/06/2021	-0,71%	-0,29	40,29	40,53	40,20	40,79	27M	4.184
22/06/2021	-1,02%	-0,42	40,58	40,86	40,22	41,05	55M	8.129
21/06/2021	-1,28%	-0,53	41,00	41,50	40,90	41,55	38M	5.883
18/06/2021	1,02%	0,42	41,53	41,21	40,94	41,55	54M	6.153
17/06/2021	0,05%	0,02	41,11	41,12	41,00	41,65	39M	5.052
16/06/2021	-1,08%	-0,45	41,09	41,58	40,96	42,05	89M	12.669
15/06/2021	0,92%	0,38	41,54	41,22	41,20	41,65	48M	4.891
14/06/2021	0,37%	0,15	41,16	41,28	41,13	41,68	38M	4.509
11/06/2021	-1,63%	-0,68	41,01	41,81	40,85	41,85	30M	4.734
10/06/2021	2,21%	0,90	41,69	41,00	40,87	42,05	63M	7.519
09/06/2021	-0,39%	-0,16	40,79	40,95	40,60	41,22	40M	6.191
08/06/2021	-0,61%	-0,25	40,95	41,20	40,90	41,44	54M	7.043
07/06/2021	1,15%	0,47	41,20	40,74	40,63	41,52	59M	8.382
04/06/2021	0,72%	0,29	40,73	40,56	40,36	40,85	31M	4.676
02/06/2021	0,40%	0,16	40,44	40,44	40,33	40,88	38M	5.490
01/06/2021	1,23%	0,49	40,28	40,02	39,82	40,48	54M	7.983
31/05/2021	-0,48%	-0,19	39,79	39,99	39,62	40,10	50M	7.934
28/05/2021	-1,41%	-0,57	39,98	40,54	39,60	40,60	108M	8.765
27/05/2021	0,02%	0,01	40,55	40,67	40,41	40,96	83M	6.561
26/05/2021	-0,64%	-0,26	40,54	41,04	40,46	41,05	53M	6.491
25/05/2021	-0,37%	-0,15	40,80	40,95	40,57	41,08	39M	5.163
24/05/2021	1,49%	0,60	40,95	40,36	40,36	41,06	56M	8.028
21/05/2021	0,47%	0,19	40,35	40,17	39,92	40,35	32M	3.940
20/05/2021	-0,07%	-0,03	40,16	40,04	39,89	40,32	38M	5.542
19/05/2021	0,65%	0,26	40,19	39,98	39,85	40,57	71M	8.418
18/05/2021	-0,15%	-0,06	39,93	39,98	39,75	40,22	49M	5.805
17/05/2021	-0,22%	-0,09	39,99	40,16	39,85	40,31	38M	5.002
14/05/2021	1,08%	0,43	40,08	40,02	39,88	40,49	57M	8.180
13/05/2021	2,77%	1,07	39,65	38,79	38,68	40,04	89M	11.221
12/05/2021	-3,91%	-1,57	38,58	39,19	38,47	39,19	102M	10.017
11/05/2021	0,63%	0,25	40,15	39,73	39,41	40,15	84M	10.321
10/05/2021	-0,70%	-0,28	39,90	40,45	39,65	40,46	98M	12.264
07/05/2021	1,03%	0,41	40,18	40,04	39,51	40,31	119M	13.487
06/05/2021	-1,09%	-0,44	39,77	40,22	39,56	40,47	102M	12.747
05/05/2021	-0,20%	-0,08	40,21	40,55	39,91	40,57	71M	9.694
04/05/2021	-2,23%	-0,92	40,29	41,27	40,10	41,27	73M	13.449
03/05/2021	1,33%	0,54	41,21	40,86	40,53	41,21	69M	11.588
30/04/2021	-2,12%	-0,88	40,67	41,45	40,67	41,70	98M	12.397
29/04/2021	-0,02%	-0,01	41,55	41,47	41,25	41,75	53M	8.929
28/04/2021	0,78%	0,32	41,56	41,37	41,16	41,83	53M	7.427
27/04/2021	-1,58%	-0,66	41,24	41,83	41,24	41,89	45M	7.401
26/04/2021	-0,73%	-0,31	41,90	42,30	41,61	42,47	47M	6.065
23/04/2021	1,30%	0,54	42,21	41,90	41,53	42,34	44M	6.460
22/04/2021	-0,31%	-0,13	41,67	41,97	41,38	42,11	58M	6.947
20/04/2021	0,17%	0,07	41,80	41,69	41,42	41,98	45M	5.413
19/04/2021	-0,50%	-0,21	41,73	41,89	41,41	42,09	74M	6.940
16/04/2021	1,01%	0,42	41,94	41,29	41,06	42,24	81M	8.729
15/04/2021	0,48%	0,20	41,52	41,36	41,13	41,63	42M	5.290
14/04/2021	-0,55%	-0,23	41,32	41,55	41,14	41,69	82M	8.644
13/04/2021	0,02%	0,01	41,55	41,48	41,27	41,75	55M	5.116
12/04/2021	0,07%	0,03	41,54	41,67	41,26	41,82	79M	5.212
09/04/2021	-0,14%	-0,06	41,51	41,55	41,25	41,73	39M	5.682
08/04/2021	0,65%	0,27	41,57	41,39	41,16	41,89	45M	5.785
07/04/2021	-1,36%	-0,57	41,30	41,92	41,01	42,00	57M	6.324
06/04/2021	-0,12%	-0,05	41,87	41,99	41,47	42,21	41M	5.693
05/04/2021	1,06%	0,44	41,92	41,79	41,67	42,07	34M	5.304
01/04/2021	-0,84%	-0,35	41,48	41,89	41,41	42,08	51M	6.551
31/03/2021	0,65%	0,27	41,83	41,85	41,33	42,17	77M	9.465
30/03/2021	0,92%	0,38	41,56	40,85	40,77	41,94	46M	6.696
29/03/2021	-0,10%	-0,04	41,18	40,60	40,60	41,32	39M	5.635
26/03/2021	0,56%	0,23	41,22	41,11	40,80	41,56	43M	4.970
25/03/2021	1,69%	0,68	40,99	40,13	39,95	41,26	106M	8.051
24/03/2021	-2,98%	-1,24	40,31	41,34	40,01	41,52	92M	9.031
23/03/2021	-0,19%	-0,08	41,55	41,51	41,36	42,07	53M	6.778
22/03/2021	-1,44%	-0,61	41,63	42,17	41,52	42,54	61M	6.413
19/03/2021	0,81%	0,34	42,24	41,80	41,62	42,58	118M	10.891
18/03/2021	-1,02%	-0,43	41,90	42,00	41,83	42,49	91M	12.281
17/03/2021	4,52%	1,83	42,33	40,41	40,36	42,74	135M	17.008
16/03/2021	-0,32%	-0,13	40,50	40,92	40,11	41,23	76M	12.647
15/03/2021	2,01%	0,80	40,63	39,87	39,87	41,13	77M	9.163
12/03/2021	-0,28%	-0,11	39,83	39,77	39,60	40,08	53M	7.149
11/03/2021	-	-	39,94	39,43	39,40	40,50	101M	8.346

Date,Open,High,Low,Close,Volume
21-Sep-21,38.64,39.35,38.52,38.94,53247196
20-Sep-21,38.59,39.08,38.40,38.62,57874974
17-Sep-21,38.56,38.96,38.50,38.82,85074005
16-Sep-21,38.70,38.97,38.44,38.90,45640172
15-Sep-21,39.01,39.28,38.66,38.86,73486171
14-Sep-21,39.18,39.38,38.92,39.28,62027523
13-Sep-21,38.93,39.42,38.88,39.10,44563711
10-Sep-21,39.50,39.63,38.61,38.66,46921716
09-Sep-21,38.36,39.50,38.11,39.19,63523371
08-Sep-21,39.23,39.24,38.00,38.27,62893176
06-Sep-21,39.00,39.63,38.91,39.50,42927871
03-Sep-21,39.27,39.30,38.58,39.30,90162078
02-Sep-21,38.60,39.53,38.08,39.08,94860056
01-Sep-21,37.74,39.14,37.65,38.68,62727312
31-Aug-21,38.14,38.19,37.41,37.55,66053255
30-Aug-21,38.30,38.30,37.80,37.94,40427601
27-Aug-21,38.01,38.50,37.62,38.31,34894983
26-Aug-21,38.58,38.67,37.90,37.97,52278367
25-Aug-21,38.90,38.91,38.41,38.64,40076419
24-Aug-21,38.65,38.92,38.15,38.90,51798499
23-Aug-21,38.50,38.57,38.00,38.31,40934345
20-Aug-21,37.85,38.69,37.56,38.50,50649813
19-Aug-21,36.80,38.26,36.62,38.00,71833209
18-Aug-21,37.15,37.38,36.76,36.97,61741466
17-Aug-21,37.20,37.37,36.65,37.03,60026107
16-Aug-21,37.95,38.35,37.81,38.17,56620611
13-Aug-21,37.26,37.99,37.17,37.96,47000484
12-Aug-21,37.18,37.43,36.91,37.15,48746681
11-Aug-21,37.67,37.76,37.14,37.16,63555736
10-Aug-21,38.28,38.50,37.54,37.55,45058364
09-Aug-21,37.67,38.32,37.67,38.08,40072444
06-Aug-21,37.45,37.91,37.31,37.67,60975601
05-Aug-21,37.99,38.39,37.09,37.10,66219219
04-Aug-21,37.63,38.14,37.38,37.82,61280186
03-Aug-21,37.83,38.12,37.19,37.80,50027410
02-Aug-21,38.27,38.49,37.73,37.73,62834554
30-Jul-21,38.24,38.45,37.91,37.93,52492339
29-Jul-21,39.05,39.14,38.24,38.27,52750674
28-Jul-21,38.88,39.00,38.33,39.00,57760910
27-Jul-21,38.95,39.17,38.67,38.79,42806952
26-Jul-21,39.07,39.23,38.68,38.90,48343646
23-Jul-21,39.70,39.71,38.90,39.00,47604033
22-Jul-21,39.26,39.78,39.26,39.68,30595398
21-Jul-21,39.48,39.53,39.12,39.29,33871563
20-Jul-21,39.46,39.63,39.04,39.48,44421883
19-Jul-21,39.40,39.88,39.09,39.39,53033851
16-Jul-21,39.98,40.37,39.68,39.68,63079326
15-Jul-21,39.65,40.00,39.34,40.00,60047964
14-Jul-21,39.89,39.90,39.38,39.69,65799260
13-Jul-21,39.47,39.70,39.24,39.55,35171296
12-Jul-21,39.39,39.75,38.95,39.65,48138218
08-Jul-21,39.17,39.56,38.95,39.18,34712471
07-Jul-21,39.30,39.54,39.07,39.32,60086367
06-Jul-21,39.18,39.23,38.83,39.15,41792470
05-Jul-21,39.35,39.37,39.03,39.18,26932479
02-Jul-21,39.40,39.46,38.95,39.43,46761551
01-Jul-21,39.15,39.33,38.67,39.11,60457110
30-Jun-21,39.50,39.58,38.91,39.15,62214878
29-Jun-21,39.96,40.05,39.05,39.58,62334210
28-Jun-21,40.47,40.47,39.75,40.05,57957853
25-Jun-21,40.65,40.75,39.65,40.13,57258696
24-Jun-21,40.65,40.72,40.29,40.70,47896183
23-Jun-21,40.53,40.79,40.20,40.29,27192438
22-Jun-21,40.86,41.05,40.22,40.58,55210809
21-Jun-21,41.50,41.55,40.90,41.00,37689898
18-Jun-21,41.21,41.55,40.94,41.53,53789831
17-Jun-21,41.12,41.65,41.00,41.11,39317258
16-Jun-21,41.58,42.05,40.96,41.09,88507590
15-Jun-21,41.22,41.65,41.20,41.54,47649524
14-Jun-21,41.28,41.68,41.13,41.16,37829918
11-Jun-21,41.81,41.85,40.85,41.01,30062970
10-Jun-21,41.00,42.05,40.87,41.69,63166169
09-Jun-21,40.95,41.22,40.60,40.79,40081239
08-Jun-21,41.20,41.44,40.90,40.95,53886141
07-Jun-21,40.74,41.52,40.63,41.20,59498099
04-Jun-21,40.56,40.85,40.36,40.73,31071883
02-Jun-21,40.44,40.88,40.33,40.44,38160641
01-Jun-21,40.02,40.48,39.82,40.28,54330110
31-May-21,39.99,40.10,39.62,39.79,50363273
28-May-21,40.54,40.60,39.60,39.98,108074158
27-May-21,40.67,40.96,40.41,40.55,82515621
26-May-21,41.04,41.05,40.46,40.54,53463833
25-May-21,40.95,41.08,40.57,40.80,39058972
24-May-21,40.36,41.06,40.36,40.95,55798425
21-May-21,40.17,40.35,39.92,40.35,31573276
20-May-21,40.04,40.32,39.89,40.16,37872434
19-May-21,39.98,40.57,39.85,40.19,70969048
18-May-21,39.98,40.22,39.75,39.93,48665385
17-May-21,40.16,40.31,39.85,39.99,38101763
14-May-21,40.02,40.49,39.88,40.08,56848322
13-May-21,38.79,40.04,38.68,39.65,89192018
12-May-21,39.19,39.19,38.47,38.58,102027496
11-May-21,39.73,40.15,39.41,40.15,84289774
10-May-21,40.45,40.46,39.65,39.90,98214281
07-May-21,40.04,40.31,39.51,40.18,119403161
06-May-21,40.22,40.47,39.56,39.77,101742660
05-May-21,40.55,40.57,39.91,40.21,71315985
04-May-21,41.27,41.27,40.10,40.29,72678962
03-May-21,40.86,41.21,40.53,41.21,69103373
30-Apr-21,41.45,41.70,40.67,40.67,97873057
29-Apr-21,41.47,41.75,41.25,41.55,53418612
28-Apr-21,41.37,41.83,41.16,41.56,52744022
27-Apr-21,41.83,41.89,41.24,41.24,45464945
26-Apr-21,42.30,42.47,41.61,41.90,46735276
23-Apr-21,41.90,42.34,41.53,42.21,44245225
22-Apr-21,41.97,42.11,41.38,41.67,57783262
20-Apr-21,41.69,41.98,41.42,41.80,44731658
19-Apr-21,41.89,42.09,41.41,41.73,74461124
16-Apr-21,41.29,42.24,41.06,41.94,81321907
15-Apr-21,41.36,41.63,41.13,41.52,42036723
14-Apr-21,41.55,41.69,41.14,41.32,82102407
13-Apr-21,41.48,41.75,41.27,41.55,54931335
12-Apr-21,41.67,41.82,41.26,41.54,78568618
09-Apr-21,41.55,41.73,41.25,41.51,38716466
08-Apr-21,41.39,41.89,41.16,41.57,44971765
07-Apr-21,41.92,42.00,41.01,41.30,57160293
06-Apr-21,41.99,42.21,41.47,41.87,41058407
05-Apr-21,41.79,42.07,41.67,41.92,34355952
01-Apr-21,41.89,42.08,41.41,41.48,50952658
31-Mar-21,41.85,42.17,41.33,41.83,76722187
30-Mar-21,40.85,41.94,40.77,41.56,46006400
29-Mar-21,40.60,41.32,40.60,41.18,39226362
26-Mar-21,41.11,41.56,40.80,41.22,43172518
25-Mar-21,40.13,41.26,39.95,40.99,106054949
24-Mar-21,41.34,41.52,40.01,40.31,91664930
23-Mar-21,41.51,42.07,41.36,41.55,52988965
22-Mar-21,42.17,42.54,41.52,41.63,60954796
19-Mar-21,41.80,42.58,41.62,42.24,117513921
18-Mar-21,42.00,42.49,41.83,41.90,90920233
17-Mar-21,40.41,42.74,40.36,42.33,134777730
16-Mar-21,40.92,41.23,40.11,40.50,76264587
15-Mar-21,39.87,41.13,39.87,40.63,76739000
12-Mar-21,39.77,40.08,39.60,39.83,53306573
11-Mar-21,39.43,40.50,39.40,39.94,100651348

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EGIE3

cotações, gráficos e mais...