Cotação atual, histórico e gráfico do papel: EGIE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -1,76% | -0,78 | 43,61 | 44,53 | 43,61 | 45,12 | 79M | 9.159 |
| 13/06/2019 | 0,89% | 0,39 | 44,39 | 44,30 | 44,03 | 45,08 | 110M | 13.558 |
| 12/06/2019 | -2,11% | -0,95 | 44,00 | 44,95 | 44,00 | 45,22 | 81M | 10.811 |
| 11/06/2019 | -0,31% | -0,14 | 44,95 | 45,40 | 44,81 | 45,65 | 102M | 10.121 |
| 10/06/2019 | -2,40% | -1,11 | 45,09 | 46,00 | 44,95 | 46,39 | 101M | 9.691 |
| 07/06/2019 | 0,26% | 0,12 | 46,20 | 46,50 | 46,20 | 47,54 | 94M | 9.652 |
| 06/06/2019 | -1,20% | -0,56 | 46,08 | 46,67 | 45,68 | 46,75 | 94M | 7.454 |
| 05/06/2019 | 0,28% | 0,13 | 46,64 | 46,17 | 46,15 | 46,91 | 67M | 4.440 |
| 04/06/2019 | -1,27% | -0,60 | 46,51 | 46,80 | 45,94 | 47,11 | 92M | 7.556 |
| 03/06/2019 | 1,71% | 0,79 | 47,11 | 46,31 | 45,90 | 47,11 | 80M | 8.661 |
| 31/05/2019 | 4,77% | 2,11 | 46,32 | 44,14 | 43,78 | 46,32 | 121M | 11.336 |
| 30/05/2019 | 2,81% | 1,21 | 44,21 | 42,75 | 42,66 | 44,28 | 63M | 7.138 |
| 29/05/2019 | 1,01% | 0,43 | 43,00 | 42,57 | 42,16 | 43,29 | 47M | 4.970 |
| 28/05/2019 | 1,55% | 0,65 | 42,57 | 41,96 | 41,91 | 43,10 | 105M | 6.358 |
| 27/05/2019 | 0,38% | 0,16 | 41,92 | 41,95 | 41,88 | 42,57 | 25M | 3.314 |
| 24/05/2019 | 0,34% | 0,14 | 41,76 | 42,03 | 41,52 | 42,03 | 46M | 6.425 |
| 23/05/2019 | -1,26% | -0,53 | 41,62 | 42,26 | 41,51 | 42,32 | 40M | 4.208 |
| 22/05/2019 | -0,31% | -0,13 | 42,15 | 42,28 | 41,95 | 42,60 | 35M | 4.699 |
| 21/05/2019 | 0,91% | 0,38 | 42,28 | 42,25 | 41,91 | 42,86 | 35M | 4.057 |
| 20/05/2019 | 4,10% | 1,65 | 41,90 | 40,47 | 40,31 | 42,04 | 65M | 8.638 |
| 17/05/2019 | -3,15% | -1,31 | 40,25 | 41,56 | 40,13 | 41,61 | 91M | 8.817 |
| 16/05/2019 | -1,05% | -0,44 | 41,56 | 41,60 | 40,96 | 42,00 | 68M | 9.983 |
| 15/05/2019 | 0,48% | 0,20 | 42,00 | 41,50 | 40,75 | 42,79 | 87M | 11.609 |
| 14/05/2019 | -1,28% | -0,54 | 41,80 | 42,41 | 41,48 | 42,49 | 74M | 8.404 |
| 13/05/2019 | -0,54% | -0,23 | 42,34 | 41,90 | 41,75 | 42,63 | 61M | 8.987 |
| 10/05/2019 | 0,52% | 0,22 | 42,57 | 42,30 | 42,11 | 43,10 | 51M | 6.802 |
| 09/05/2019 | 0,47% | 0,20 | 42,35 | 42,25 | 41,26 | 42,55 | 60M | 7.962 |
| 08/05/2019 | -0,12% | -0,05 | 42,15 | 42,53 | 42,15 | 43,04 | 43M | 5.488 |
| 07/05/2019 | -1,08% | -0,46 | 42,20 | 42,61 | 41,81 | 42,62 | 57M | 8.613 |
| 06/05/2019 | 0,21% | 0,09 | 42,66 | 42,48 | 41,81 | 42,78 | 48M | 6.050 |
| 03/05/2019 | -1,91% | -0,83 | 42,57 | 43,51 | 42,57 | 43,85 | 93M | 7.174 |
| 02/05/2019 | -2,45% | -1,09 | 43,40 | 44,49 | 43,25 | 44,49 | 59M | 7.259 |
| 30/04/2019 | -0,29% | -0,13 | 44,49 | 44,88 | 43,86 | 44,89 | 44M | 4.713 |
| 29/04/2019 | 0,77% | 0,34 | 44,62 | 44,52 | 44,39 | 44,99 | 56M | 4.548 |
| 26/04/2019 | 0,98% | 0,43 | 44,28 | 43,90 | 43,80 | 44,65 | 57M | 6.842 |
| 25/04/2019 | 1,53% | 0,66 | 43,85 | 43,56 | 43,24 | 44,39 | 46M | 5.964 |
| 24/04/2019 | -0,48% | -0,21 | 43,19 | 43,45 | 43,11 | 43,54 | 40M | 5.288 |
| 23/04/2019 | 1,28% | 0,55 | 43,40 | 43,19 | 42,86 | 43,76 | 35M | 5.250 |
| 22/04/2019 | 1,13% | 0,48 | 42,85 | 42,44 | 42,09 | 43,40 | 34M | 4.635 |
| 18/04/2019 | 0,14% | 0,06 | 42,37 | 42,55 | 41,85 | 42,71 | 34M | 4.880 |
| 17/04/2019 | -1,21% | -0,52 | 42,31 | 43,02 | 41,55 | 43,06 | 80M | 9.150 |
| 16/04/2019 | 1,21% | 0,51 | 42,83 | 42,22 | 42,22 | 43,19 | 37M | 5.545 |
| 15/04/2019 | 0,74% | 0,31 | 42,32 | 42,30 | 41,91 | 42,76 | 39M | 5.422 |
| 12/04/2019 | 0,02% | 0,01 | 42,01 | 41,89 | 41,36 | 42,41 | 49M | 5.310 |
| 11/04/2019 | -1,78% | -0,76 | 42,00 | 42,92 | 42,00 | 43,10 | 27M | 4.154 |
| 10/04/2019 | -0,28% | -0,12 | 42,76 | 43,38 | 42,51 | 43,89 | 74M | 6.434 |
| 09/04/2019 | -3,21% | -1,42 | 42,88 | 44,30 | 42,88 | 44,30 | 48M | 6.717 |
| 08/04/2019 | 0,66% | 0,29 | 44,30 | 44,20 | 43,61 | 45,55 | 57M | 7.542 |
| 05/04/2019 | 0,39% | 0,17 | 44,01 | 44,05 | 44,00 | 45,03 | 63M | 7.175 |
| 04/04/2019 | 1,15% | 0,50 | 43,84 | 43,51 | 43,27 | 44,74 | 57M | 7.237 |
| 03/04/2019 | 1,98% | 0,84 | 43,34 | 42,55 | 42,55 | 44,00 | 57M | 7.199 |
| 02/04/2019 | -1,92% | -0,83 | 42,50 | 43,50 | 42,37 | 43,78 | 57M | 8.539 |
| 01/04/2019 | 1,45% | 0,62 | 43,33 | 43,32 | 42,40 | 43,51 | 38M | 4.948 |
| 29/03/2019 | 0,12% | 0,05 | 42,71 | 42,62 | 42,43 | 43,50 | 64M | 6.913 |
| 28/03/2019 | 3,57% | 1,47 | 42,66 | 40,93 | 40,52 | 42,80 | 67M | 9.832 |
| 27/03/2019 | -2,14% | -0,90 | 41,19 | 41,52 | 40,85 | 41,94 | 58M | 10.098 |
| 26/03/2019 | 1,57% | 0,65 | 42,09 | 41,92 | 41,28 | 42,72 | 40M | 6.243 |
| 25/03/2019 | 1,37% | 0,56 | 41,44 | 40,89 | 40,61 | 41,86 | 48M | 6.869 |
| 22/03/2019 | -2,08% | -0,87 | 40,88 | 41,00 | 40,40 | 41,46 | 81M | 10.094 |
| 21/03/2019 | -1,79% | -0,76 | 41,75 | 42,54 | 41,50 | 42,70 | 60M | 7.832 |
| 20/03/2019 | -1,60% | -0,69 | 42,51 | 43,00 | 42,41 | 43,20 | 50M | 5.434 |
| 19/03/2019 | -0,21% | -0,09 | 43,20 | 43,10 | 42,95 | 43,42 | 28M | 4.136 |
| 18/03/2019 | 0,21% | 0,09 | 43,29 | 43,40 | 43,04 | 43,60 | 32M | 4.714 |
| 15/03/2019 | 0,65% | 0,28 | 43,20 | 42,80 | 42,76 | 43,55 | 111M | 6.361 |
| 14/03/2019 | 1,20% | 0,51 | 42,92 | 42,66 | 42,39 | 43,47 | 70M | 7.448 |
| 13/03/2019 | 3,09% | 1,27 | 42,41 | 41,50 | 41,22 | 42,90 | 73M | 10.180 |
| 12/03/2019 | 2,29% | 0,92 | 41,14 | 40,58 | 40,45 | 41,61 | 48M | 7.288 |
| 11/03/2019 | 0,12% | 0,05 | 40,22 | 40,20 | 40,02 | 40,61 | 69M | 7.428 |
| 08/03/2019 | 1,72% | 0,68 | 40,17 | 39,52 | 39,52 | 40,34 | 56M | 7.891 |
| 07/03/2019 | -0,78% | -0,31 | 39,49 | 39,80 | 39,41 | 40,36 | 60M | 7.055 |
| 06/03/2019 | -1,39% | -0,56 | 39,80 | 40,07 | 39,56 | 40,25 | 60M | 8.162 |
| 01/03/2019 | -1,94% | -0,80 | 40,36 | 41,16 | 40,13 | 41,63 | 76M | 10.234 |
| 28/02/2019 | -2,23% | -0,94 | 41,16 | 42,01 | 41,02 | 42,51 | 75M | 6.371 |
| 27/02/2019 | 1,49% | 0,62 | 42,10 | 41,50 | 41,29 | 42,39 | 72M | 9.713 |
| 26/02/2019 | -1,50% | -0,63 | 41,48 | 42,11 | 41,28 | 42,11 | 50M | 5.613 |
| 25/02/2019 | 0,62% | 0,26 | 42,11 | 42,00 | 41,90 | 42,38 | 33M | 4.600 |
| 22/02/2019 | -0,26% | -0,11 | 41,85 | 42,15 | 41,74 | 42,66 | 75M | 6.735 |
| 21/02/2019 | -0,10% | -0,04 | 41,96 | 42,16 | 40,92 | 42,42 | 88M | 10.654 |
| 20/02/2019 | -5,62% | -2,50 | 42,00 | 44,60 | 42,00 | 44,66 | 103M | 12.978 |
| 19/02/2019 | 4,36% | 1,86 | 44,50 | 42,70 | 42,70 | 44,50 | 48M | 5.924 |
| 18/02/2019 | -1,25% | -0,54 | 42,64 | 43,00 | 42,64 | 43,33 | 25M | 3.314 |
| 15/02/2019 | -0,94% | -0,41 | 43,18 | 43,55 | 43,03 | 44,00 | 43M | 5.322 |
| 14/02/2019 | 1,32% | 0,57 | 43,59 | 42,90 | 42,29 | 43,83 | 58M | 6.866 |
| 13/02/2019 | -1,60% | -0,70 | 43,02 | 44,00 | 42,75 | 44,25 | 80M | 9.308 |
| 12/02/2019 | 0,81% | 0,35 | 43,72 | 43,60 | 43,54 | 44,61 | 66M | 7.335 |
| 11/02/2019 | -0,09% | -0,04 | 43,37 | 43,50 | 42,62 | 44,27 | 72M | 6.967 |
| 08/02/2019 | 2,38% | 1,01 | 43,41 | 42,40 | 42,19 | 43,75 | 57M | 6.564 |
| 07/02/2019 | 1,44% | 0,60 | 42,40 | 41,86 | 41,80 | 43,25 | 66M | 8.660 |
| 06/02/2019 | -4,57% | -2,00 | 41,80 | 43,59 | 41,80 | 43,59 | 74M | 6.984 |
| 05/02/2019 | -0,07% | -0,03 | 43,80 | 43,82 | 43,20 | 44,04 | 53M | 5.705 |
| 04/02/2019 | 2,74% | 1,17 | 43,83 | 42,93 | 42,75 | 43,83 | 49M | 5.283 |
| 01/02/2019 | 1,94% | 0,81 | 42,66 | 41,89 | 41,89 | 42,90 | 69M | 7.376 |
| 31/01/2019 | -1,44% | -0,61 | 41,85 | 42,76 | 41,85 | 42,93 | 67M | 7.627 |
| 30/01/2019 | -0,33% | -0,14 | 42,46 | 42,62 | 41,42 | 42,86 | 85M | 9.273 |
| 29/01/2019 | -2,29% | -1,00 | 42,60 | 43,87 | 42,22 | 44,08 | 72M | 7.063 |
| 28/01/2019 | 3,81% | 1,60 | 43,60 | 42,05 | 41,60 | 43,81 | 117M | 10.772 |
| 24/01/2019 | 2,31% | 0,95 | 42,00 | 41,05 | 40,94 | 42,02 | 69M | 6.424 |
| 23/01/2019 | 5,42% | 2,11 | 41,05 | 38,94 | 38,94 | 41,14 | 93M | 9.147 |
| 22/01/2019 | 0,70% | 0,27 | 38,94 | 38,67 | 38,53 | 39,44 | 83M | 5.918 |
| 21/01/2019 | 0,47% | 0,18 | 38,67 | 38,64 | 38,24 | 39,18 | 19M | 3.328 |
| 18/01/2019 | 2,48% | 0,93 | 38,49 | 37,45 | 37,40 | 38,88 | 43M | 6.996 |
Date,Open,High,Low,Close,Volume
14-Jun-19,44.53,45.12,43.61,43.61,78531327
13-Jun-19,44.30,45.08,44.03,44.39,109544146
12-Jun-19,44.95,45.22,44.00,44.00,80850474
11-Jun-19,45.40,45.65,44.81,44.95,101959079
10-Jun-19,46.00,46.39,44.95,45.09,100594910
07-Jun-19,46.50,47.54,46.20,46.20,93548353
06-Jun-19,46.67,46.75,45.68,46.08,93516557
05-Jun-19,46.17,46.91,46.15,46.64,66826766
04-Jun-19,46.80,47.11,45.94,46.51,91681687
03-Jun-19,46.31,47.11,45.90,47.11,79818264
31-May-19,44.14,46.32,43.78,46.32,121474694
30-May-19,42.75,44.28,42.66,44.21,62872454
29-May-19,42.57,43.29,42.16,43.00,47114658
28-May-19,41.96,43.10,41.91,42.57,105189977
27-May-19,41.95,42.57,41.88,41.92,25040420
24-May-19,42.03,42.03,41.52,41.76,46113559
23-May-19,42.26,42.32,41.51,41.62,39871278
22-May-19,42.28,42.60,41.95,42.15,34559522
21-May-19,42.25,42.86,41.91,42.28,34994402
20-May-19,40.47,42.04,40.31,41.90,64981371
17-May-19,41.56,41.61,40.13,40.25,90596737
16-May-19,41.60,42.00,40.96,41.56,68037684
15-May-19,41.50,42.79,40.75,42.00,86845612
14-May-19,42.41,42.49,41.48,41.80,74499986
13-May-19,41.90,42.63,41.75,42.34,60811714
10-May-19,42.30,43.10,42.11,42.57,50747564
09-May-19,42.25,42.55,41.26,42.35,59855777
08-May-19,42.53,43.04,42.15,42.15,42767248
07-May-19,42.61,42.62,41.81,42.20,57472336
06-May-19,42.48,42.78,41.81,42.66,48428928
03-May-19,43.51,43.85,42.57,42.57,92836651
02-May-19,44.49,44.49,43.25,43.40,59455889
30-Apr-19,44.88,44.89,43.86,44.49,43630648
29-Apr-19,44.52,44.99,44.39,44.62,55690299
26-Apr-19,43.90,44.65,43.80,44.28,57349536
25-Apr-19,43.56,44.39,43.24,43.85,45875603
24-Apr-19,43.45,43.54,43.11,43.19,39867325
23-Apr-19,43.19,43.76,42.86,43.40,34624594
22-Apr-19,42.44,43.40,42.09,42.85,33856096
18-Apr-19,42.55,42.71,41.85,42.37,33862795
17-Apr-19,43.02,43.06,41.55,42.31,80277618
16-Apr-19,42.22,43.19,42.22,42.83,36944785
15-Apr-19,42.30,42.76,41.91,42.32,39444884
12-Apr-19,41.89,42.41,41.36,42.01,49356181
11-Apr-19,42.92,43.10,42.00,42.00,26884069
10-Apr-19,43.38,43.89,42.51,42.76,74412750
09-Apr-19,44.30,44.30,42.88,42.88,48296731
08-Apr-19,44.20,45.55,43.61,44.30,57349268
05-Apr-19,44.05,45.03,44.00,44.01,63029702
04-Apr-19,43.51,44.74,43.27,43.84,57142373
03-Apr-19,42.55,44.00,42.55,43.34,57262241
02-Apr-19,43.50,43.78,42.37,42.50,56632440
01-Apr-19,43.32,43.51,42.40,43.33,37957912
29-Mar-19,42.62,43.50,42.43,42.71,63567923
28-Mar-19,40.93,42.80,40.52,42.66,67140701
27-Mar-19,41.52,41.94,40.85,41.19,58138598
26-Mar-19,41.92,42.72,41.28,42.09,40372263
25-Mar-19,40.89,41.86,40.61,41.44,48487466
22-Mar-19,41.00,41.46,40.40,40.88,80504945
21-Mar-19,42.54,42.70,41.50,41.75,60454868
20-Mar-19,43.00,43.20,42.41,42.51,50251762
19-Mar-19,43.10,43.42,42.95,43.20,28144436
18-Mar-19,43.40,43.60,43.04,43.29,32064398
15-Mar-19,42.80,43.55,42.76,43.20,111398090
14-Mar-19,42.66,43.47,42.39,42.92,70200236
13-Mar-19,41.50,42.90,41.22,42.41,72762012
12-Mar-19,40.58,41.61,40.45,41.14,48128875
11-Mar-19,40.20,40.61,40.02,40.22,68601403
08-Mar-19,39.52,40.34,39.52,40.17,56175716
07-Mar-19,39.80,40.36,39.41,39.49,60456916
06-Mar-19,40.07,40.25,39.56,39.80,60085222
01-Mar-19,41.16,41.63,40.13,40.36,76371543
28-Feb-19,42.01,42.51,41.02,41.16,75121383
27-Feb-19,41.50,42.39,41.29,42.10,71779170
26-Feb-19,42.11,42.11,41.28,41.48,49714146
25-Feb-19,42.00,42.38,41.90,42.11,33297589
22-Feb-19,42.15,42.66,41.74,41.85,74851851
21-Feb-19,42.16,42.42,40.92,41.96,88384925
20-Feb-19,44.60,44.66,42.00,42.00,102939762
19-Feb-19,42.70,44.50,42.70,44.50,48358845
18-Feb-19,43.00,43.33,42.64,42.64,25496019
15-Feb-19,43.55,44.00,43.03,43.18,42998687
14-Feb-19,42.90,43.83,42.29,43.59,57935049
13-Feb-19,44.00,44.25,42.75,43.02,80126579
12-Feb-19,43.60,44.61,43.54,43.72,66413521
11-Feb-19,43.50,44.27,42.62,43.37,71771113
08-Feb-19,42.40,43.75,42.19,43.41,57495403
07-Feb-19,41.86,43.25,41.80,42.40,66453945
06-Feb-19,43.59,43.59,41.80,41.80,74430861
05-Feb-19,43.82,44.04,43.20,43.80,53226838
04-Feb-19,42.93,43.83,42.75,43.83,48943023
01-Feb-19,41.89,42.90,41.89,42.66,68534840
31-Jan-19,42.76,42.93,41.85,41.85,66614103
30-Jan-19,42.62,42.86,41.42,42.46,84531535
29-Jan-19,43.87,44.08,42.22,42.60,72307485
28-Jan-19,42.05,43.81,41.60,43.60,117321054
24-Jan-19,41.05,42.02,40.94,42.00,69353457
23-Jan-19,38.94,41.14,38.94,41.05,93148301
22-Jan-19,38.67,39.44,38.53,38.94,82575142
21-Jan-19,38.64,39.18,38.24,38.67,19365969
18-Jan-19,37.45,38.88,37.40,38.49,43406827
17-Jan-19,37.07,38.00,36.56,37.56,43406827
16-Jan-19,37.27,37.32,36.73,37.00,43406827
15-Jan-19,37.47,37.47,37.03,37.16,43406827
14-Jan-19,36.93,37.42,36.92,37.31,43406827
11-Jan-19,36.22,36.90,36.22,36.82,43406827
10-Jan-19,36.78,36.78,36.05,36.22,43406827
09-Jan-19,35.80,36.83,35.80,36.65,43406827
08-Jan-19,35.56,36.05,35.37,35.70,43406827
07-Jan-19,35.86,35.86,35.08,35.30,43406827
04-Jan-19,35.26,35.92,34.89,35.52,43406827
03-Jan-19,34.40,35.27,34.11,35.26,43406827
02-Jan-19,33.35,34.45,33.28,34.14,43406827
28-Dec-18,33.10,33.57,32.98,33.02,43406827
27-Dec-18,32.70,33.01,32.51,32.88,43406827
26-Dec-18,32.95,33.06,32.66,33.02,43406827
21-Dec-18,33.78,33.81,32.95,32.95,43406827
20-Dec-18,32.96,33.93,32.96,33.50,43406827
19-Dec-18,33.96,34.21,32.97,32.97,43406827
18-Dec-18,34.00,34.47,33.69,33.72,43406827
17-Dec-18,34.37,34.67,33.88,33.90,43406827
14-Dec-18,34.26,34.60,33.94,34.37,43406827
13-Dec-18,34.50,34.60,33.92,34.25,43406827
12-Dec-18,35.30,35.44,34.32,34.32,43406827
11-Dec-18,44.13,44.50,43.16,43.72,43406827
10-Dec-18,44.70,45.19,43.69,44.05,43406827
07-Dec-18,44.18,46.27,43.85,44.53,43406827
06-Dec-18,43.75,44.54,43.46,44.27,43406827
05-Dec-18,43.84,44.08,43.37,44.07,43406827
04-Dec-18,43.30,44.00,43.02,43.50,43406827
03-Dec-18,43.61,43.76,43.05,43.30,43406827
30-Nov-18,43.85,44.08,43.01,43.01,43406827
29-Nov-18,43.77,44.07,43.17,43.85,43406827
28-Nov-18,43.50,44.10,42.82,44.00,43406827
*exoneração de responsabilidade