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
15/01/2021	-1,41%	-0,64	44,59	45,00	44,59	45,35	65M	6.070
14/01/2021	2,10%	0,93	45,23	44,49	44,36	45,68	82M	10.508
13/01/2021	1,61%	0,70	44,30	43,83	43,41	44,42	66M	7.047
12/01/2021	0,46%	0,20	43,60	43,50	42,96	43,82	62M	7.940
11/01/2021	-1,94%	-0,86	43,40	44,14	43,01	44,26	55M	7.023
08/01/2021	4,19%	1,78	44,26	42,67	42,50	44,30	67M	8.118
07/01/2021	-0,89%	-0,38	42,48	42,86	42,38	43,09	56M	8.705
06/01/2021	-0,76%	-0,33	42,86	42,90	42,35	43,25	76M	9.465
05/01/2021	-0,89%	-0,39	43,19	43,83	42,58	43,83	76M	11.652
04/01/2021	-0,82%	-0,36	43,58	43,90	43,15	44,67	97M	12.258
30/12/2020	-1,24%	-0,55	43,94	44,57	43,94	44,78	64M	6.543

29/12/2020	-0,78%	-0,35	44,49	44,90	44,49	44,90	39M	5.669
28/12/2020	2,70%	1,18	44,84	44,59	43,86	44,86	50M	7.032
23/12/2020	0,92%	0,40	43,66	43,31	43,30	44,09	51M	6.326
22/12/2020	-0,55%	-0,24	43,26	43,70	43,17	43,78	50M	5.894
21/12/2020	-3,14%	-1,41	43,50	43,70	42,88	43,70	71M	7.891
18/12/2020	0,09%	0,04	44,91	45,00	44,72	45,51	90M	8.964
17/12/2020	-1,28%	-0,58	44,87	45,52	44,87	46,11	91M	8.372
16/12/2020	2,71%	1,20	45,45	44,75	44,55	45,50	98M	12.054
15/12/2020	0,05%	0,02	44,25	44,26	43,67	44,50	75M	7.913
14/12/2020	-1,51%	-0,68	44,23	45,10	44,21	45,44	52M	6.878
11/12/2020	3,67%	1,59	44,91	43,28	43,14	45,14	116M	15.137
10/12/2020	0,05%	0,02	43,32	43,00	42,85	43,61	58M	6.993
09/12/2020	0,32%	0,14	43,30	43,26	43,02	43,35	58M	6.673
08/12/2020	-0,21%	-0,09	43,16	43,24	42,88	43,38	69M	9.253
07/12/2020	0,93%	0,40	43,25	42,85	42,64	43,55	74M	10.097
04/12/2020	-0,07%	-0,03	42,85	42,97	42,51	43,30	79M	9.174
03/12/2020	0,42%	0,18	42,88	42,72	42,63	43,70	126M	10.383
02/12/2020	-0,12%	-0,05	42,70	42,88	42,45	43,20	104M	7.948
01/12/2020	0,97%	0,41	42,75	42,59	42,44	43,12	128M	14.173
30/11/2020	-1,60%	-0,69	42,34	43,27	42,34	43,27	151M	11.072
27/11/2020	-0,19%	-0,08	43,03	43,29	42,92	43,36	41M	5.195
26/11/2020	0,30%	0,13	43,11	43,06	42,72	43,21	41M	3.986
25/11/2020	0,56%	0,24	42,98	42,80	42,54	43,53	82M	11.070
24/11/2020	-0,63%	-0,27	42,74	43,03	42,40	43,17	82M	10.062
23/11/2020	0,35%	0,15	43,01	43,08	42,57	43,29	48M	6.377
20/11/2020	-2,61%	-1,15	42,86	43,89	42,86	44,17	78M	9.225
19/11/2020	-1,54%	-0,69	44,01	44,96	44,01	45,00	64M	9.958
18/11/2020	-2,27%	-1,04	44,70	45,60	44,67	45,89	141M	18.445
17/11/2020	4,88%	2,13	45,74	43,68	43,08	45,84	148M	18.263
16/11/2020	0,65%	0,28	43,61	43,71	43,12	43,80	55M	7.421
13/11/2020	-0,62%	-0,27	43,33	43,72	43,05	43,87	46M	5.994
12/11/2020	0,72%	0,31	43,60	43,33	43,09	44,49	165M	17.436
11/11/2020	-0,12%	-0,05	43,29	43,34	42,68	43,60	147M	13.834
10/11/2020	-1,28%	-0,56	43,34	43,79	42,93	43,82	120M	14.535
09/11/2020	1,43%	0,62	43,90	43,90	43,68	44,30	99M	13.245
06/11/2020	-0,05%	-0,02	43,28	42,99	42,76	43,56	73M	8.835
05/11/2020	3,94%	1,64	43,30	42,17	42,14	43,40	62M	8.047
04/11/2020	4,49%	1,79	41,66	40,20	39,88	41,66	51M	6.151
03/11/2020	-0,05%	-0,02	39,87	40,20	39,47	40,34	94M	13.692
30/10/2020	-1,07%	-0,43	39,89	40,31	39,63	40,55	59M	8.135
29/10/2020	-0,44%	-0,18	40,32	40,30	39,85	40,46	55M	7.990
28/10/2020	-2,90%	-1,21	40,50	41,32	40,50	41,44	55M	7.228
27/10/2020	-0,55%	-0,23	41,71	41,94	41,67	42,29	45M	5.568
26/10/2020	1,35%	0,56	41,94	41,33	41,33	42,30	42M	4.127
23/10/2020	0,02%	0,01	41,38	41,43	41,08	41,77	36M	4.857
22/10/2020	-0,39%	-0,16	41,37	41,57	41,12	41,70	136M	6.941
21/10/2020	0,48%	0,20	41,53	41,42	41,01	41,83	109M	6.349
20/10/2020	1,55%	0,63	41,33	40,91	40,90	41,71	72M	9.486
19/10/2020	-0,10%	-0,04	40,70	40,95	40,63	41,54	57M	9.001
16/10/2020	0,22%	0,09	40,74	40,66	40,35	40,94	34M	5.850
15/10/2020	0,42%	0,17	40,65	40,35	40,14	40,82	41M	5.411
14/10/2020	0,75%	0,30	40,48	40,10	40,00	41,05	46M	5.875
13/10/2020	0,70%	0,28	40,18	40,02	39,56	40,65	45M	6.841
09/10/2020	-1,53%	-0,62	39,90	40,38	39,90	40,78	47M	5.305
08/10/2020	0,67%	0,27	40,52	40,35	40,08	40,79	32M	4.879
07/10/2020	-0,20%	-0,08	40,25	40,36	39,76	40,53	41M	6.017
06/10/2020	-0,42%	-0,17	40,33	40,81	40,00	40,81	101M	11.709
05/10/2020	1,05%	0,42	40,50	40,15	39,73	40,55	51M	6.529
02/10/2020	-1,88%	-0,77	40,08	40,80	39,93	41,09	53M	8.261
01/10/2020	1,24%	0,50	40,85	40,53	39,85	40,93	62M	9.362
30/09/2020	0,52%	0,21	40,35	40,35	39,82	40,60	67M	7.423
29/09/2020	-1,28%	-0,52	40,14	40,80	40,14	40,82	38M	5.183
28/09/2020	-2,38%	-0,99	40,66	41,80	40,20	42,11	59M	9.417
25/09/2020	-0,17%	-0,07	41,65	41,41	41,09	41,97	49M	6.344
24/09/2020	0,77%	0,32	41,72	41,63	41,08	41,86	53M	7.210
23/09/2020	-1,97%	-0,83	41,40	42,29	41,40	42,44	50M	6.839
22/09/2020	-0,09%	-0,04	42,23	42,12	42,06	42,67	41M	6.129
21/09/2020	0,38%	0,16	42,27	42,00	41,31	42,58	60M	8.348
18/09/2020	-1,73%	-0,74	42,11	42,69	42,02	42,90	74M	8.212
17/09/2020	0,28%	0,12	42,85	42,60	42,23	43,13	37M	5.884
16/09/2020	-2,31%	-1,01	42,73	43,79	42,57	43,86	59M	7.834
15/09/2020	1,06%	0,46	43,74	43,33	42,89	43,87	67M	8.589
14/09/2020	0,67%	0,29	43,28	43,43	42,70	43,43	45M	5.757
11/09/2020	-3,00%	-1,33	42,99	44,31	42,36	44,31	91M	11.893
10/09/2020	-2,16%	-0,98	44,32	45,30	43,81	45,46	66M	7.372
09/09/2020	2,67%	1,18	45,30	44,35	44,35	45,30	60M	7.887
08/09/2020	1,94%	0,84	44,12	42,93	42,88	44,40	64M	9.513
04/09/2020	0,00%	0,00	43,28	43,45	43,11	43,97	94M	8.647
03/09/2020	-1,25%	-0,55	43,28	43,93	42,97	44,19	74M	10.402
02/09/2020	0,50%	0,22	43,83	43,83	43,16	43,97	74M	8.780
01/09/2020	2,30%	0,98	43,61	42,92	42,92	44,08	87M	11.864
31/08/2020	-1,68%	-0,73	42,63	43,36	42,63	43,41	83M	7.544
28/08/2020	0,86%	0,37	43,36	42,97	42,89	44,00	63M	10.325
27/08/2020	-0,28%	-0,12	42,99	43,41	42,57	43,51	58M	7.844
26/08/2020	-0,74%	-0,32	43,11	43,51	42,60	43,91	58M	8.412
25/08/2020	1,61%	0,69	43,43	42,97	42,63	43,62	77M	6.660
24/08/2020	0,09%	0,04	42,74	42,99	42,40	43,17	53M	7.074
21/08/2020	0,00%	0,00	42,70	42,56	42,20	42,70	79M	9.845
20/08/2020	-0,77%	-0,33	42,70	42,04	42,02	43,01	45M	6.209
19/08/2020	-0,60%	-0,26	43,03	43,00	42,45	43,38	210M	9.642
18/08/2020	0,91%	0,39	43,29	43,34	42,60	43,56	56M	7.180
17/08/2020	-2,03%	-0,89	42,90	43,76	42,05	43,76	53M	8.115
14/08/2020	1,58%	0,68	43,79	43,27	42,96	43,79	46M	6.445
13/08/2020	-1,53%	-0,67	43,11	43,96	43,05	44,26	117M	11.660
12/08/2020	-2,28%	-1,02	43,78	44,91	43,36	45,01	88M	10.571
11/08/2020	-1,13%	-0,51	44,80	45,40	44,80	45,70	60M	7.892
10/08/2020	-2,01%	-0,93	45,31	45,79	44,73	45,79	52M	7.085
07/08/2020	-0,52%	-0,24	46,24	46,29	45,63	46,78	63M	9.243
06/08/2020	2,45%	1,11	46,48	45,54	45,31	46,64	63M	8.489
05/08/2020	-1,11%	-0,51	45,37	45,90	45,18	46,30	77M	8.924
04/08/2020	-0,52%	-0,24	45,88	46,13	45,02	46,45	88M	13.245
03/08/2020	-0,11%	-0,05	46,12	46,51	45,65	46,83	118M	14.795
31/07/2020	3,36%	1,50	46,17	46,65	45,28	47,70	214M	20.563
30/07/2020	0,38%	0,17	44,67	44,18	44,15	45,01	57M	8.176
29/07/2020	1,25%	0,55	44,50	44,01	43,61	45,16	94M	10.485
28/07/2020	-0,95%	-0,42	43,95	44,50	43,81	44,73	93M	11.078
27/07/2020	0,41%	0,18	44,37	44,19	43,91	44,94	93M	9.729
24/07/2020	0,89%	0,39	44,19	43,90	43,28	44,45	67M	7.896
23/07/2020	-1,37%	-0,61	43,80	44,50	43,80	44,63	43M	6.033
22/07/2020	1,12%	0,49	44,41	44,00	43,95	44,53	53M	6.394
21/07/2020	-1,28%	-0,57	43,92	44,90	43,84	46,65	94M	10.465
20/07/2020	1,11%	0,49	44,49	44,00	43,61	44,49	47M	6.152
17/07/2020	1,88%	0,81	44,00	43,23	43,20	44,26	68M	9.177
16/07/2020	-0,05%	-0,02	43,19	43,32	42,66	43,68	91M	10.360
15/07/2020	-0,41%	-0,18	43,21	43,70	43,11	43,71	57M	6.692
14/07/2020	-1,39%	-0,61	43,39	43,89	43,36	44,24	67M	8.120
13/07/2020	2,47%	1,06	44,00	43,18	42,86	44,82	140M	15.671
10/07/2020	-0,79%	-0,34	42,94	43,27	42,59	43,67	185M	8.068
09/07/2020	-0,53%	-0,23	43,28	43,68	43,02	44,01	168M	6.950
08/07/2020	-0,84%	-0,37	43,51	44,17	43,51	44,63	89M	10.390
07/07/2020	-1,53%	-0,68	43,88	44,10	43,52	44,52	79M	9.083
06/07/2020	-1,09%	-0,49	44,56	45,55	44,04	45,80	115M	13.465
03/07/2020	-	-	45,05	43,65	43,51	45,05	56M	6.927

Date,Open,High,Low,Close,Volume
15-Jan-21,45.00,45.35,44.59,44.59,65460830
14-Jan-21,44.49,45.68,44.36,45.23,81999932
13-Jan-21,43.83,44.42,43.41,44.30,66269559
12-Jan-21,43.50,43.82,42.96,43.60,61761412
11-Jan-21,44.14,44.26,43.01,43.40,54717452
08-Jan-21,42.67,44.30,42.50,44.26,67291170
07-Jan-21,42.86,43.09,42.38,42.48,56438517
06-Jan-21,42.90,43.25,42.35,42.86,76125340
05-Jan-21,43.83,43.83,42.58,43.19,75745479
04-Jan-21,43.90,44.67,43.15,43.58,96876419
30-Dec-20,44.57,44.78,43.94,43.94,63975377
29-Dec-20,44.90,44.90,44.49,44.49,39026618
28-Dec-20,44.59,44.86,43.86,44.84,49865499
23-Dec-20,43.31,44.09,43.30,43.66,50709950
22-Dec-20,43.70,43.78,43.17,43.26,49685220
21-Dec-20,43.70,43.70,42.88,43.50,71399226
18-Dec-20,45.00,45.51,44.72,44.91,89693059
17-Dec-20,45.52,46.11,44.87,44.87,91290540
16-Dec-20,44.75,45.50,44.55,45.45,97719402
15-Dec-20,44.26,44.50,43.67,44.25,74875232
14-Dec-20,45.10,45.44,44.21,44.23,52314961
11-Dec-20,43.28,45.14,43.14,44.91,115510101
10-Dec-20,43.00,43.61,42.85,43.32,57570014
09-Dec-20,43.26,43.35,43.02,43.30,57642555
08-Dec-20,43.24,43.38,42.88,43.16,68846885
07-Dec-20,42.85,43.55,42.64,43.25,73500718
04-Dec-20,42.97,43.30,42.51,42.85,79032444
03-Dec-20,42.72,43.70,42.63,42.88,126436099
02-Dec-20,42.88,43.20,42.45,42.70,104459899
01-Dec-20,42.59,43.12,42.44,42.75,127723238
30-Nov-20,43.27,43.27,42.34,42.34,151044238
27-Nov-20,43.29,43.36,42.92,43.03,41442901
26-Nov-20,43.06,43.21,42.72,43.11,40890651
25-Nov-20,42.80,43.53,42.54,42.98,81959751
24-Nov-20,43.03,43.17,42.40,42.74,81508132
23-Nov-20,43.08,43.29,42.57,43.01,48068288
20-Nov-20,43.89,44.17,42.86,42.86,78020515
19-Nov-20,44.96,45.00,44.01,44.01,64267710
18-Nov-20,45.60,45.89,44.67,44.70,141468799
17-Nov-20,43.68,45.84,43.08,45.74,147801954
16-Nov-20,43.71,43.80,43.12,43.61,55492688
13-Nov-20,43.72,43.87,43.05,43.33,46217827
12-Nov-20,43.33,44.49,43.09,43.60,165157688
11-Nov-20,43.34,43.60,42.68,43.29,147257529
10-Nov-20,43.79,43.82,42.93,43.34,120278982
09-Nov-20,43.90,44.30,43.68,43.90,98648004
06-Nov-20,42.99,43.56,42.76,43.28,72564778
05-Nov-20,42.17,43.40,42.14,43.30,62365746
04-Nov-20,40.20,41.66,39.88,41.66,51461719
03-Nov-20,40.20,40.34,39.47,39.87,93909750
30-Oct-20,40.31,40.55,39.63,39.89,59294630
29-Oct-20,40.30,40.46,39.85,40.32,54826598
28-Oct-20,41.32,41.44,40.50,40.50,55471684
27-Oct-20,41.94,42.29,41.67,41.71,44630547
26-Oct-20,41.33,42.30,41.33,41.94,41677657
23-Oct-20,41.43,41.77,41.08,41.38,35958220
22-Oct-20,41.57,41.70,41.12,41.37,135554783
21-Oct-20,41.42,41.83,41.01,41.53,109078459
20-Oct-20,40.91,41.71,40.90,41.33,71928204
19-Oct-20,40.95,41.54,40.63,40.70,57335241
16-Oct-20,40.66,40.94,40.35,40.74,34421657
15-Oct-20,40.35,40.82,40.14,40.65,40513293
14-Oct-20,40.10,41.05,40.00,40.48,45703898
13-Oct-20,40.02,40.65,39.56,40.18,45399707
09-Oct-20,40.38,40.78,39.90,39.90,46509256
08-Oct-20,40.35,40.79,40.08,40.52,32499990
07-Oct-20,40.36,40.53,39.76,40.25,40966089
06-Oct-20,40.81,40.81,40.00,40.33,101343653
05-Oct-20,40.15,40.55,39.73,40.50,51116856
02-Oct-20,40.80,41.09,39.93,40.08,53254358
01-Oct-20,40.53,40.93,39.85,40.85,61877997
30-Sep-20,40.35,40.60,39.82,40.35,66575830
29-Sep-20,40.80,40.82,40.14,40.14,38317382
28-Sep-20,41.80,42.11,40.20,40.66,59041799
25-Sep-20,41.41,41.97,41.09,41.65,49495519
24-Sep-20,41.63,41.86,41.08,41.72,52903747
23-Sep-20,42.29,42.44,41.40,41.40,50152947
22-Sep-20,42.12,42.67,42.06,42.23,41465699
21-Sep-20,42.00,42.58,41.31,42.27,60470642
18-Sep-20,42.69,42.90,42.02,42.11,73628706
17-Sep-20,42.60,43.13,42.23,42.85,36999550
16-Sep-20,43.79,43.86,42.57,42.73,58551725
15-Sep-20,43.33,43.87,42.89,43.74,66584814
14-Sep-20,43.43,43.43,42.70,43.28,44521939
11-Sep-20,44.31,44.31,42.36,42.99,90975529
10-Sep-20,45.30,45.46,43.81,44.32,65887935
09-Sep-20,44.35,45.30,44.35,45.30,60105087
08-Sep-20,42.93,44.40,42.88,44.12,63904787
04-Sep-20,43.45,43.97,43.11,43.28,94252854
03-Sep-20,43.93,44.19,42.97,43.28,73661211
02-Sep-20,43.83,43.97,43.16,43.83,74073779
01-Sep-20,42.92,44.08,42.92,43.61,87073268
31-Aug-20,43.36,43.41,42.63,42.63,83444479
28-Aug-20,42.97,44.00,42.89,43.36,63118149
27-Aug-20,43.41,43.51,42.57,42.99,58003015
26-Aug-20,43.51,43.91,42.60,43.11,57875903
25-Aug-20,42.97,43.62,42.63,43.43,76678087
24-Aug-20,42.99,43.17,42.40,42.74,52592166
21-Aug-20,42.56,42.70,42.20,42.70,78833703
20-Aug-20,42.04,43.01,42.02,42.70,44683803
19-Aug-20,43.00,43.38,42.45,43.03,210345222
18-Aug-20,43.34,43.56,42.60,43.29,55777314
17-Aug-20,43.76,43.76,42.05,42.90,52605299
14-Aug-20,43.27,43.79,42.96,43.79,45837506
13-Aug-20,43.96,44.26,43.05,43.11,117034913
12-Aug-20,44.91,45.01,43.36,43.78,87762890
11-Aug-20,45.40,45.70,44.80,44.80,59849918
10-Aug-20,45.79,45.79,44.73,45.31,52481836
07-Aug-20,46.29,46.78,45.63,46.24,63032010
06-Aug-20,45.54,46.64,45.31,46.48,62515992
05-Aug-20,45.90,46.30,45.18,45.37,76553509
04-Aug-20,46.13,46.45,45.02,45.88,87670365
03-Aug-20,46.51,46.83,45.65,46.12,117840882
31-Jul-20,46.65,47.70,45.28,46.17,213781511
30-Jul-20,44.18,45.01,44.15,44.67,56734764
29-Jul-20,44.01,45.16,43.61,44.50,94047728
28-Jul-20,44.50,44.73,43.81,43.95,93444279
27-Jul-20,44.19,44.94,43.91,44.37,93110481
24-Jul-20,43.90,44.45,43.28,44.19,66539678
23-Jul-20,44.50,44.63,43.80,43.80,43456064
22-Jul-20,44.00,44.53,43.95,44.41,53356359
21-Jul-20,44.90,46.65,43.84,43.92,94148200
20-Jul-20,44.00,44.49,43.61,44.49,47152796
17-Jul-20,43.23,44.26,43.20,44.00,67843511
16-Jul-20,43.32,43.68,42.66,43.19,91460419
15-Jul-20,43.70,43.71,43.11,43.21,56664318
14-Jul-20,43.89,44.24,43.36,43.39,67109170
13-Jul-20,43.18,44.82,42.86,44.00,139759564
10-Jul-20,43.27,43.67,42.59,42.94,184604402
09-Jul-20,43.68,44.01,43.02,43.28,167928693
08-Jul-20,44.17,44.63,43.51,43.51,89376788
07-Jul-20,44.10,44.52,43.52,43.88,78891107
06-Jul-20,45.55,45.80,44.04,44.56,114752580
03-Jul-20,43.65,45.05,43.51,45.05,55580204

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EGIE3

cotações, gráficos e mais...