ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: EGIE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: egie3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/05/2024-0,41%-0,1843,7843,9643,7144,4045M5.095
23/05/2024-1,04%-0,4643,9644,2443,7144,4446M5.797
22/05/2024-0,47%-0,2144,4244,4544,0644,8471M7.604
21/05/20241,00%0,4444,6344,0844,0844,9461M7.092
20/05/20241,40%0,6144,1943,3743,2244,5575M6.934
17/05/2024-1,51%-0,6743,5844,0243,2044,0944M4.997
16/05/20240,66%0,2944,2544,0043,9744,5744M4.672
15/05/2024-0,61%-0,2743,9644,0643,1844,2051M5.701
14/05/20240,73%0,3244,2343,8343,7744,2599M5.900
13/05/20242,12%0,9143,9143,3043,1143,9577M6.454
10/05/2024-1,76%-0,7743,0043,3742,5143,53114M10.754
09/05/20240,39%0,1743,7743,0042,8544,66131M11.211
08/05/20244,48%1,8743,6041,7841,6443,60180M15.051
07/05/2024-3,60%-1,5641,7341,9141,4642,0574M8.033
06/05/20241,52%0,6543,2942,6342,3443,29106M9.038
03/05/20242,77%1,1542,6441,7641,7542,64113M11.592
02/05/20241,44%0,5941,4941,1141,0341,6969M8.816
30/04/20240,57%0,2340,9040,7740,4040,99126M11.466
29/04/20242,21%0,8840,6740,0039,9140,94102M8.330
26/04/20241,35%0,5339,7939,6039,5539,9164M4.474
25/04/2024-1,38%-0,5539,2639,8439,1539,9979M7.888
24/04/2024-0,57%-0,2339,8139,9339,7640,4174M7.419
23/04/2024-0,35%-0,1440,0440,1339,8240,4858M6.008
22/04/20240,70%0,2840,1840,0039,9040,55141M9.943
19/04/2024-1,21%-0,4939,9040,5039,9040,68478M10.653
18/04/2024-0,30%-0,1240,3940,5040,2240,6875M8.047
17/04/20240,90%0,3640,5140,3840,2941,08133M12.445
16/04/2024-3,02%-1,2540,1541,1340,1541,38225M17.369
15/04/20241,42%0,5841,4040,8540,8541,90147M14.659
12/04/2024-0,10%-0,0440,8241,0540,6841,0753M6.421
11/04/2024-1,54%-0,6440,8641,5040,8641,5050M6.375
10/04/2024-3,08%-1,3241,5042,6441,5042,6970M7.248
09/04/20242,20%0,9242,8241,9141,9042,8464M7.096
08/04/20241,80%0,7441,9041,1640,8842,0493M7.191
05/04/20240,44%0,1841,1640,9840,5241,2973M8.367
04/04/20240,64%0,2640,9840,7540,6841,3267M9.071
03/04/20240,44%0,1840,7240,6140,1640,8966M7.795
02/04/20242,76%1,0940,5439,5839,5640,5489M8.018
01/04/2024-2,01%-0,8139,4540,2639,3240,35159M10.915
28/03/20240,25%0,1040,2640,2040,0040,3158M5.687
27/03/20240,22%0,0940,1640,2540,0640,2726M3.343
26/03/2024-0,15%-0,0640,0740,1340,0440,3935M3.719
25/03/2024-0,35%-0,1440,1340,2740,0240,2832M3.192
22/03/2024-1,44%-0,5940,2740,8640,1741,0243M4.330
21/03/20240,34%0,1440,8640,7640,6241,0142M4.560
20/03/20240,97%0,3940,7240,3340,2440,7748M6.425
19/03/2024-0,17%-0,0740,3340,4440,3240,6353M5.038
18/03/20240,62%0,2540,4040,4540,2040,5853M6.275
15/03/2024-0,74%-0,3040,1540,3240,0840,59129M5.118
14/03/2024-0,52%-0,2140,4540,6640,3240,8461M6.126
13/03/2024-0,25%-0,1040,6640,7640,6240,9942M5.141
12/03/2024-0,68%-0,2840,7641,1040,5841,2852M6.581
11/03/20240,79%0,3241,0440,7940,7641,0937M4.373
08/03/2024-0,32%-0,1340,7240,8540,6541,1037M5.132
07/03/20242,12%0,8540,8540,0139,9840,8564M6.177
06/03/2024-1,38%-0,5640,0040,4440,0040,8364M6.431
05/03/20240,12%0,0540,5640,5840,2240,8166M7.450
04/03/2024-1,20%-0,4940,5141,0040,5041,2061M7.052
01/03/2024-2,43%-1,0241,0041,9740,7042,19199M14.990
29/02/20241,06%0,4442,0241,5841,5342,31138M10.554
28/02/2024-0,50%-0,2141,5841,6741,2842,00111M8.481
27/02/20242,15%0,8841,7941,0941,0141,7967M6.587
26/02/2024-0,68%-0,2840,9141,2640,9141,7756M6.084
23/02/20240,05%0,0241,1941,3440,9241,8549M6.468
22/02/2024-0,05%-0,0241,1741,3141,0541,5663M6.252
21/02/2024-0,48%-0,2041,1941,3940,7641,5056M5.915
20/02/20240,36%0,1541,3941,1040,9641,7588M7.115
19/02/20241,18%0,4841,2440,7040,7041,3643M4.503
16/02/2024-0,27%-0,1140,7641,1440,7241,2666M3.771
15/02/20241,16%0,4740,8740,4640,4540,9676M7.557
14/02/20240,22%0,0940,4040,3139,9740,4447M4.382
09/02/2024-0,84%-0,3440,3140,5540,1040,6045M3.947
08/02/2024-1,12%-0,4640,6540,9840,6141,20104M7.137
07/02/20241,68%0,6841,1140,4140,4141,2974M7.582
06/02/20240,57%0,2340,4340,2140,0240,8363M7.304
05/02/20241,26%0,5040,2039,7539,4640,2475M9.593
02/02/2024-1,32%-0,5339,7040,2339,5140,3688M9.857
01/02/2024-0,86%-0,3540,2340,5839,8040,83147M11.727
31/01/20241,20%0,4840,5840,2040,1240,9951M6.359
30/01/2024-0,74%-0,3040,1040,4040,0140,5049M5.821
29/01/2024-1,56%-0,6440,4041,1040,1741,1070M7.211
26/01/2024-0,46%-0,1941,0441,4340,9241,5943M3.928
25/01/2024-0,27%-0,1141,2341,5141,1241,5337M4.066
24/01/20240,46%0,1941,3441,2041,2041,7755M5.233
23/01/20241,63%0,6641,1540,7940,6741,2175M7.946
22/01/2024-0,78%-0,3240,4940,9040,4941,1173M7.238
19/01/2024-0,71%-0,2940,8141,1340,8141,3584M8.157
18/01/2024-1,86%-0,7841,1041,9141,1041,9577M8.080
17/01/2024-1,09%-0,4641,8842,2641,7842,2662M6.951
16/01/2024-2,31%-1,0042,3443,1442,3443,1572M9.151
15/01/20240,53%0,2343,3443,1442,5443,5061M8.311
12/01/2024-1,37%-0,6043,1143,8243,0643,9962M6.804
11/01/2024-1,38%-0,6143,7144,3243,5444,3346M5.667
10/01/2024-0,20%-0,0944,3244,2244,1544,6154M4.910
09/01/20240,98%0,4344,4143,9043,7144,4537M3.892
08/01/2024-0,72%-0,3243,9844,3143,9844,5246M5.508
05/01/2024-0,16%-0,0744,3044,3744,0144,5442M4.497
04/01/2024-0,29%-0,1344,3744,5044,1544,6532M3.877
03/01/2024-0,04%-0,0244,5044,4144,4144,7641M3.506
02/01/2024-1,79%-0,8144,5244,7044,3044,8766M6.754
28/12/20230,20%0,0945,3345,2445,1045,4442M3.679
27/12/20231,00%0,4545,2444,8444,5845,2433M3.450
26/12/20230,49%0,2244,7944,5744,5544,9843M4.577
22/12/2023-0,07%-0,0344,5744,6044,2744,8243M5.411
21/12/20231,00%0,4444,6044,2744,2244,6036M4.777
20/12/20230,14%0,0644,1643,8243,6844,3565M8.098
19/12/2023-0,02%-0,0144,1043,7543,0744,10136M13.657
18/12/2023-1,78%-0,8044,1144,7143,8044,8588M8.316
15/12/20230,47%0,2144,9144,7944,1044,97109M8.839
14/12/20230,83%0,3744,7044,3643,6244,7193M9.568
13/12/20231,12%0,4944,3343,8443,6644,4267M6.808
12/12/20230,32%0,1443,8443,7043,4643,9438M3.904
11/12/2023-0,11%-0,0543,7043,7543,4643,9741M4.366
08/12/20230,88%0,3843,7543,3243,1443,9549M6.862
07/12/2023-2,69%-1,2043,3744,3443,1944,47101M8.317
06/12/20230,29%0,1344,5744,4344,2244,7858M5.936
05/12/20230,47%0,2144,4444,2343,9544,7957M6.674
04/12/20231,31%0,5744,2343,6043,3444,30174M10.927
01/12/20230,37%0,1643,6643,7043,4244,2395M9.040
30/11/20230,55%0,2443,5043,3143,0944,35318M9.042
29/11/2023-0,28%-0,1243,2643,4042,9743,5194M8.087
28/11/2023-0,66%-0,2943,3843,6743,3843,9184M6.502
27/11/2023-0,93%-0,4143,6744,0843,3744,19109M8.452
24/11/2023-0,85%-0,3844,0844,4643,9544,4647M4.558
23/11/20230,98%0,4344,4644,0343,7744,77120M5.239
22/11/20231,45%0,6344,0343,6043,5544,28170M13.541
21/11/20230,42%0,1843,4043,2242,8743,5672M8.200
20/11/20230,37%0,1643,2243,4042,9043,4051M5.908
17/11/2023-0,87%-0,3843,0643,4442,9443,5779M7.477
16/11/20231,69%0,7243,4442,7242,7243,6382M12.488
14/11/20232,15%0,9042,7242,0241,8942,8576M11.397
13/11/20230,07%0,0341,8241,6541,4542,0242M5.147
10/11/20231,90%0,7841,7941,0141,0141,7941M5.843
09/11/2023--41,0141,5440,8541,7634M4.590


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito