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
26/07/2024	0,86%	0,38	44,55	44,17	44,08	44,69	33M	4.786
25/07/2024	-0,38%	-0,17	44,17	44,34	44,10	44,59	48M	6.268
24/07/2024	-2,57%	-1,17	44,34	45,33	44,34	45,43	57M	5.928
23/07/2024	-0,85%	-0,39	45,51	45,69	45,43	45,84	39M	5.130
22/07/2024	0,66%	0,30	45,90	45,30	45,20	46,00	51M	6.307
19/07/2024	-1,02%	-0,47	45,60	46,21	45,26	46,39	61M	5.469
18/07/2024	-0,99%	-0,46	46,07	46,68	46,05	46,69	56M	5.851
17/07/2024	0,17%	0,08	46,53	46,64	46,25	46,75	41M	4.502
16/07/2024	0,22%	0,10	46,45	46,35	46,34	46,66	39M	4.290
15/07/2024	-0,56%	-0,26	46,35	46,46	46,11	46,67	83M	4.096
12/07/2024	1,41%	0,65	46,61	45,96	45,80	46,64	39M	3.466
11/07/2024	0,39%	0,18	45,96	45,76	45,63	46,18	40M	4.449
10/07/2024	0,02%	0,01	45,78	45,91	45,74	46,10	36M	4.495
09/07/2024	0,35%	0,16	45,77	45,60	45,50	46,10	35M	3.254
08/07/2024	0,80%	0,36	45,61	45,30	45,13	45,68	29M	2.927
05/07/2024	-0,26%	-0,12	45,25	45,37	45,09	45,57	36M	3.309
04/07/2024	0,55%	0,25	45,37	45,17	45,17	45,69	24M	3.161
03/07/2024	1,76%	0,78	45,12	44,34	44,34	45,30	38M	4.799
02/07/2024	-0,25%	-0,11	44,34	44,44	44,19	44,66	46M	4.581
01/07/2024	0,36%	0,16	44,45	44,18	44,10	44,64	36M	5.082
28/06/2024	-0,25%	-0,11	44,29	44,39	44,17	44,59	43M	5.370
27/06/2024	0,23%	0,10	44,40	44,44	44,17	44,69	85M	5.642
26/06/2024	0,39%	0,17	44,30	43,95	43,82	44,39	45M	5.599
25/06/2024	-0,76%	-0,34	44,13	44,47	44,04	44,47	41M	4.394
24/06/2024	0,79%	0,35	44,47	44,12	43,93	44,69	52M	5.287
21/06/2024	0,36%	0,16	44,12	43,96	43,65	44,27	111M	8.329
20/06/2024	-0,09%	-0,04	43,96	44,00	43,56	44,34	58M	7.099
19/06/2024	0,32%	0,14	44,00	43,53	43,39	44,01	38M	3.232
18/06/2024	0,05%	0,02	43,86	43,66	43,56	44,09	40M	4.989
17/06/2024	-0,72%	-0,32	43,84	44,16	43,69	44,41	32M	4.029
14/06/2024	1,26%	0,55	44,16	43,50	43,23	44,59	64M	5.931
13/06/2024	0,32%	0,14	43,61	43,84	43,43	43,84	55M	5.745
12/06/2024	-0,28%	-0,12	43,47	43,59	43,01	43,77	87M	10.118
11/06/2024	0,25%	0,11	43,59	43,66	43,36	43,83	44M	4.388
10/06/2024	0,00%	0,00	43,48	43,48	43,18	43,81	40M	4.439
07/06/2024	-1,20%	-0,53	43,48	43,55	43,14	43,86	48M	6.423
06/06/2024	0,48%	0,21	44,01	43,86	43,61	44,08	68M	8.677
05/06/2024	-0,64%	-0,28	43,80	43,79	43,79	44,35	48M	4.944
04/06/2024	0,16%	0,07	44,08	44,03	43,67	44,21	38M	4.454
03/06/2024	1,55%	0,67	44,01	43,34	43,20	44,26	60M	6.580
31/05/2024	-0,69%	-0,30	43,34	43,55	43,34	44,10	267M	9.582
29/05/2024	-0,34%	-0,15	43,64	43,73	43,50	44,18	53M	6.958
28/05/2024	-0,43%	-0,19	43,79	44,10	43,73	44,37	47M	5.281
27/05/2024	0,46%	0,20	43,98	43,96	43,92	44,50	37M	4.629
24/05/2024	-0,41%	-0,18	43,78	43,96	43,71	44,40	45M	5.095
23/05/2024	-1,04%	-0,46	43,96	44,24	43,71	44,44	46M	5.797
22/05/2024	-0,47%	-0,21	44,42	44,45	44,06	44,84	71M	7.604
21/05/2024	1,00%	0,44	44,63	44,08	44,08	44,94	61M	7.092
20/05/2024	1,40%	0,61	44,19	43,37	43,22	44,55	75M	6.934
17/05/2024	-1,51%	-0,67	43,58	44,02	43,20	44,09	44M	4.997
16/05/2024	0,66%	0,29	44,25	44,00	43,97	44,57	44M	4.672
15/05/2024	-0,61%	-0,27	43,96	44,06	43,18	44,20	51M	5.701
14/05/2024	0,73%	0,32	44,23	43,83	43,77	44,25	99M	5.900
13/05/2024	2,12%	0,91	43,91	43,30	43,11	43,95	77M	6.454
10/05/2024	-1,76%	-0,77	43,00	43,37	42,51	43,53	114M	10.754
09/05/2024	0,39%	0,17	43,77	43,00	42,85	44,66	131M	11.211
08/05/2024	4,48%	1,87	43,60	41,78	41,64	43,60	180M	15.051
07/05/2024	-3,60%	-1,56	41,73	41,91	41,46	42,05	74M	8.033
06/05/2024	1,52%	0,65	43,29	42,63	42,34	43,29	106M	9.038
03/05/2024	2,77%	1,15	42,64	41,76	41,75	42,64	113M	11.592
02/05/2024	1,44%	0,59	41,49	41,11	41,03	41,69	69M	8.816
30/04/2024	0,57%	0,23	40,90	40,77	40,40	40,99	126M	11.466
29/04/2024	2,21%	0,88	40,67	40,00	39,91	40,94	102M	8.330
26/04/2024	1,35%	0,53	39,79	39,60	39,55	39,91	64M	4.474
25/04/2024	-1,38%	-0,55	39,26	39,84	39,15	39,99	79M	7.888
24/04/2024	-0,57%	-0,23	39,81	39,93	39,76	40,41	74M	7.419
23/04/2024	-0,35%	-0,14	40,04	40,13	39,82	40,48	58M	6.008
22/04/2024	0,70%	0,28	40,18	40,00	39,90	40,55	141M	9.943
19/04/2024	-1,21%	-0,49	39,90	40,50	39,90	40,68	478M	10.653
18/04/2024	-0,30%	-0,12	40,39	40,50	40,22	40,68	75M	8.047
17/04/2024	0,90%	0,36	40,51	40,38	40,29	41,08	133M	12.445
16/04/2024	-3,02%	-1,25	40,15	41,13	40,15	41,38	225M	17.369
15/04/2024	1,42%	0,58	41,40	40,85	40,85	41,90	147M	14.659
12/04/2024	-0,10%	-0,04	40,82	41,05	40,68	41,07	53M	6.421
11/04/2024	-1,54%	-0,64	40,86	41,50	40,86	41,50	50M	6.375
10/04/2024	-3,08%	-1,32	41,50	42,64	41,50	42,69	70M	7.248
09/04/2024	2,20%	0,92	42,82	41,91	41,90	42,84	64M	7.096
08/04/2024	1,80%	0,74	41,90	41,16	40,88	42,04	93M	7.191
05/04/2024	0,44%	0,18	41,16	40,98	40,52	41,29	73M	8.367
04/04/2024	0,64%	0,26	40,98	40,75	40,68	41,32	67M	9.071
03/04/2024	0,44%	0,18	40,72	40,61	40,16	40,89	66M	7.795
02/04/2024	2,76%	1,09	40,54	39,58	39,56	40,54	89M	8.018
01/04/2024	-2,01%	-0,81	39,45	40,26	39,32	40,35	159M	10.915
28/03/2024	0,25%	0,10	40,26	40,20	40,00	40,31	58M	5.687
27/03/2024	0,22%	0,09	40,16	40,25	40,06	40,27	26M	3.343
26/03/2024	-0,15%	-0,06	40,07	40,13	40,04	40,39	35M	3.719
25/03/2024	-0,35%	-0,14	40,13	40,27	40,02	40,28	32M	3.192
22/03/2024	-1,44%	-0,59	40,27	40,86	40,17	41,02	43M	4.330
21/03/2024	0,34%	0,14	40,86	40,76	40,62	41,01	42M	4.560
20/03/2024	0,97%	0,39	40,72	40,33	40,24	40,77	48M	6.425
19/03/2024	-0,17%	-0,07	40,33	40,44	40,32	40,63	53M	5.038
18/03/2024	0,62%	0,25	40,40	40,45	40,20	40,58	53M	6.275
15/03/2024	-0,74%	-0,30	40,15	40,32	40,08	40,59	129M	5.118
14/03/2024	-0,52%	-0,21	40,45	40,66	40,32	40,84	61M	6.126
13/03/2024	-0,25%	-0,10	40,66	40,76	40,62	40,99	42M	5.141
12/03/2024	-0,68%	-0,28	40,76	41,10	40,58	41,28	52M	6.581
11/03/2024	0,79%	0,32	41,04	40,79	40,76	41,09	37M	4.373
08/03/2024	-0,32%	-0,13	40,72	40,85	40,65	41,10	37M	5.132
07/03/2024	2,12%	0,85	40,85	40,01	39,98	40,85	64M	6.177
06/03/2024	-1,38%	-0,56	40,00	40,44	40,00	40,83	64M	6.431
05/03/2024	0,12%	0,05	40,56	40,58	40,22	40,81	66M	7.450
04/03/2024	-1,20%	-0,49	40,51	41,00	40,50	41,20	61M	7.052
01/03/2024	-2,43%	-1,02	41,00	41,97	40,70	42,19	199M	14.990
29/02/2024	1,06%	0,44	42,02	41,58	41,53	42,31	138M	10.554
28/02/2024	-0,50%	-0,21	41,58	41,67	41,28	42,00	111M	8.481
27/02/2024	2,15%	0,88	41,79	41,09	41,01	41,79	67M	6.587
26/02/2024	-0,68%	-0,28	40,91	41,26	40,91	41,77	56M	6.084
23/02/2024	0,05%	0,02	41,19	41,34	40,92	41,85	49M	6.468
22/02/2024	-0,05%	-0,02	41,17	41,31	41,05	41,56	63M	6.252
21/02/2024	-0,48%	-0,20	41,19	41,39	40,76	41,50	56M	5.915
20/02/2024	0,36%	0,15	41,39	41,10	40,96	41,75	88M	7.115
19/02/2024	1,18%	0,48	41,24	40,70	40,70	41,36	43M	4.503
16/02/2024	-0,27%	-0,11	40,76	41,14	40,72	41,26	66M	3.771
15/02/2024	1,16%	0,47	40,87	40,46	40,45	40,96	76M	7.557
14/02/2024	0,22%	0,09	40,40	40,31	39,97	40,44	47M	4.382
09/02/2024	-0,84%	-0,34	40,31	40,55	40,10	40,60	45M	3.947
08/02/2024	-1,12%	-0,46	40,65	40,98	40,61	41,20	104M	7.137
07/02/2024	1,68%	0,68	41,11	40,41	40,41	41,29	74M	7.582
06/02/2024	0,57%	0,23	40,43	40,21	40,02	40,83	63M	7.304
05/02/2024	1,26%	0,50	40,20	39,75	39,46	40,24	75M	9.593
02/02/2024	-1,32%	-0,53	39,70	40,23	39,51	40,36	88M	9.857
01/02/2024	-0,86%	-0,35	40,23	40,58	39,80	40,83	147M	11.727
31/01/2024	1,20%	0,48	40,58	40,20	40,12	40,99	51M	6.359
30/01/2024	-0,74%	-0,30	40,10	40,40	40,01	40,50	49M	5.821
29/01/2024	-1,56%	-0,64	40,40	41,10	40,17	41,10	70M	7.211
26/01/2024	-0,46%	-0,19	41,04	41,43	40,92	41,59	43M	3.928
25/01/2024	-0,27%	-0,11	41,23	41,51	41,12	41,53	37M	4.066
24/01/2024	0,46%	0,19	41,34	41,20	41,20	41,77	55M	5.233
23/01/2024	1,63%	0,66	41,15	40,79	40,67	41,21	75M	7.946
22/01/2024	-0,78%	-0,32	40,49	40,90	40,49	41,11	73M	7.238
19/01/2024	-0,71%	-0,29	40,81	41,13	40,81	41,35	84M	8.157
18/01/2024	-1,86%	-0,78	41,10	41,91	41,10	41,95	77M	8.080
17/01/2024	-1,09%	-0,46	41,88	42,26	41,78	42,26	62M	6.951
16/01/2024	-	-	42,34	43,14	42,34	43,15	72M	9.151

Date,Open,High,Low,Close,Volume
26-Jul-24,44.17,44.69,44.08,44.55,33336678
25-Jul-24,44.34,44.59,44.10,44.17,48189604
24-Jul-24,45.33,45.43,44.34,44.34,56817469
23-Jul-24,45.69,45.84,45.43,45.51,39130468
22-Jul-24,45.30,46.00,45.20,45.90,51434830
19-Jul-24,46.21,46.39,45.26,45.60,61456838
18-Jul-24,46.68,46.69,46.05,46.07,55506789
17-Jul-24,46.64,46.75,46.25,46.53,40995934
16-Jul-24,46.35,46.66,46.34,46.45,39203884
15-Jul-24,46.46,46.67,46.11,46.35,82986110
12-Jul-24,45.96,46.64,45.80,46.61,38666853
11-Jul-24,45.76,46.18,45.63,45.96,40468920
10-Jul-24,45.91,46.10,45.74,45.78,35598928
09-Jul-24,45.60,46.10,45.50,45.77,35045845
08-Jul-24,45.30,45.68,45.13,45.61,29006651
05-Jul-24,45.37,45.57,45.09,45.25,35751610
04-Jul-24,45.17,45.69,45.17,45.37,23963810
03-Jul-24,44.34,45.30,44.34,45.12,37592136
02-Jul-24,44.44,44.66,44.19,44.34,45658563
01-Jul-24,44.18,44.64,44.10,44.45,35637208
28-Jun-24,44.39,44.59,44.17,44.29,42898851
27-Jun-24,44.44,44.69,44.17,44.40,85116673
26-Jun-24,43.95,44.39,43.82,44.30,45347945
25-Jun-24,44.47,44.47,44.04,44.13,40872441
24-Jun-24,44.12,44.69,43.93,44.47,52045069
21-Jun-24,43.96,44.27,43.65,44.12,110953820
20-Jun-24,44.00,44.34,43.56,43.96,57914867
19-Jun-24,43.53,44.01,43.39,44.00,38448185
18-Jun-24,43.66,44.09,43.56,43.86,40232220
17-Jun-24,44.16,44.41,43.69,43.84,32251346
14-Jun-24,43.50,44.59,43.23,44.16,64070057
13-Jun-24,43.84,43.84,43.43,43.61,55177088
12-Jun-24,43.59,43.77,43.01,43.47,87141774
11-Jun-24,43.66,43.83,43.36,43.59,43825533
10-Jun-24,43.48,43.81,43.18,43.48,39577423
07-Jun-24,43.55,43.86,43.14,43.48,48379134
06-Jun-24,43.86,44.08,43.61,44.01,68392820
05-Jun-24,43.79,44.35,43.79,43.80,47675720
04-Jun-24,44.03,44.21,43.67,44.08,37522223
03-Jun-24,43.34,44.26,43.20,44.01,59885800
31-May-24,43.55,44.10,43.34,43.34,266586842
29-May-24,43.73,44.18,43.50,43.64,53451230
28-May-24,44.10,44.37,43.73,43.79,46717124
27-May-24,43.96,44.50,43.92,43.98,37395729
24-May-24,43.96,44.40,43.71,43.78,44918589
23-May-24,44.24,44.44,43.71,43.96,45976692
22-May-24,44.45,44.84,44.06,44.42,70614066
21-May-24,44.08,44.94,44.08,44.63,61256447
20-May-24,43.37,44.55,43.22,44.19,75424095
17-May-24,44.02,44.09,43.20,43.58,43820524
16-May-24,44.00,44.57,43.97,44.25,44354360
15-May-24,44.06,44.20,43.18,43.96,51082481
14-May-24,43.83,44.25,43.77,44.23,99066810
13-May-24,43.30,43.95,43.11,43.91,76945010
10-May-24,43.37,43.53,42.51,43.00,113772252
09-May-24,43.00,44.66,42.85,43.77,130615645
08-May-24,41.78,43.60,41.64,43.60,179647283
07-May-24,41.91,42.05,41.46,41.73,74274278
06-May-24,42.63,43.29,42.34,43.29,106351412
03-May-24,41.76,42.64,41.75,42.64,113345137
02-May-24,41.11,41.69,41.03,41.49,68802279
30-Apr-24,40.77,40.99,40.40,40.90,126336147
29-Apr-24,40.00,40.94,39.91,40.67,101994232
26-Apr-24,39.60,39.91,39.55,39.79,63956396
25-Apr-24,39.84,39.99,39.15,39.26,79341042
24-Apr-24,39.93,40.41,39.76,39.81,74022802
23-Apr-24,40.13,40.48,39.82,40.04,57749869
22-Apr-24,40.00,40.55,39.90,40.18,140659537
19-Apr-24,40.50,40.68,39.90,39.90,477961165
18-Apr-24,40.50,40.68,40.22,40.39,75088416
17-Apr-24,40.38,41.08,40.29,40.51,133232203
16-Apr-24,41.13,41.38,40.15,40.15,224752605
15-Apr-24,40.85,41.90,40.85,41.40,146658550
12-Apr-24,41.05,41.07,40.68,40.82,52577641
11-Apr-24,41.50,41.50,40.86,40.86,50219369
10-Apr-24,42.64,42.69,41.50,41.50,70197884
09-Apr-24,41.91,42.84,41.90,42.82,63537345
08-Apr-24,41.16,42.04,40.88,41.90,92979415
05-Apr-24,40.98,41.29,40.52,41.16,72557621
04-Apr-24,40.75,41.32,40.68,40.98,66587537
03-Apr-24,40.61,40.89,40.16,40.72,66430902
02-Apr-24,39.58,40.54,39.56,40.54,89368569
01-Apr-24,40.26,40.35,39.32,39.45,159028375
28-Mar-24,40.20,40.31,40.00,40.26,58006102
27-Mar-24,40.25,40.27,40.06,40.16,25665283
26-Mar-24,40.13,40.39,40.04,40.07,35196885
25-Mar-24,40.27,40.28,40.02,40.13,31709057
22-Mar-24,40.86,41.02,40.17,40.27,43014808
21-Mar-24,40.76,41.01,40.62,40.86,42478103
20-Mar-24,40.33,40.77,40.24,40.72,48151937
19-Mar-24,40.44,40.63,40.32,40.33,53319829
18-Mar-24,40.45,40.58,40.20,40.40,53193320
15-Mar-24,40.32,40.59,40.08,40.15,129480020
14-Mar-24,40.66,40.84,40.32,40.45,60764257
13-Mar-24,40.76,40.99,40.62,40.66,42499096
12-Mar-24,41.10,41.28,40.58,40.76,52414993
11-Mar-24,40.79,41.09,40.76,41.04,37405769
08-Mar-24,40.85,41.10,40.65,40.72,37233020
07-Mar-24,40.01,40.85,39.98,40.85,63994709
06-Mar-24,40.44,40.83,40.00,40.00,63798435
05-Mar-24,40.58,40.81,40.22,40.56,65913914
04-Mar-24,41.00,41.20,40.50,40.51,60846104
01-Mar-24,41.97,42.19,40.70,41.00,199499177
29-Feb-24,41.58,42.31,41.53,42.02,138475643
28-Feb-24,41.67,42.00,41.28,41.58,110625292
27-Feb-24,41.09,41.79,41.01,41.79,66624243
26-Feb-24,41.26,41.77,40.91,40.91,56168098
23-Feb-24,41.34,41.85,40.92,41.19,49374808
22-Feb-24,41.31,41.56,41.05,41.17,62790669
21-Feb-24,41.39,41.50,40.76,41.19,56439597
20-Feb-24,41.10,41.75,40.96,41.39,88103196
19-Feb-24,40.70,41.36,40.70,41.24,42804616
16-Feb-24,41.14,41.26,40.72,40.76,66455392
15-Feb-24,40.46,40.96,40.45,40.87,76115675
14-Feb-24,40.31,40.44,39.97,40.40,46850237
09-Feb-24,40.55,40.60,40.10,40.31,45223180
08-Feb-24,40.98,41.20,40.61,40.65,104011603
07-Feb-24,40.41,41.29,40.41,41.11,73599099
06-Feb-24,40.21,40.83,40.02,40.43,62806673
05-Feb-24,39.75,40.24,39.46,40.20,74964765
02-Feb-24,40.23,40.36,39.51,39.70,88268699
01-Feb-24,40.58,40.83,39.80,40.23,146766183
31-Jan-24,40.20,40.99,40.12,40.58,50977292
30-Jan-24,40.40,40.50,40.01,40.10,48704498
29-Jan-24,41.10,41.10,40.17,40.40,70268876
26-Jan-24,41.43,41.59,40.92,41.04,43451564
25-Jan-24,41.51,41.53,41.12,41.23,37347910
24-Jan-24,41.20,41.77,41.20,41.34,55202475
23-Jan-24,40.79,41.21,40.67,41.15,75480971
22-Jan-24,40.90,41.11,40.49,40.49,72917520
19-Jan-24,41.13,41.35,40.81,40.81,83743336
18-Jan-24,41.91,41.95,41.10,41.10,76914085
17-Jan-24,42.26,42.26,41.78,41.88,61995080
16-Jan-24,43.14,43.15,42.34,42.34,71648535

*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