Cotação atual, histórico e gráfico do papel: EGIE3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
25-Jan-22,38.95,39.53,38.94,39.39,32889890
24-Jan-22,39.19,39.69,39.08,39.22,41654336
21-Jan-22,39.31,39.53,38.89,39.18,41404243
20-Jan-22,39.47,39.83,39.10,39.40,47128496
19-Jan-22,38.76,39.45,38.54,39.33,39894559
18-Jan-22,38.43,39.06,38.22,38.71,42811269
17-Jan-22,38.39,38.82,38.28,38.42,27777483
14-Jan-22,38.36,38.48,38.12,38.39,26631906
13-Jan-22,37.98,38.39,37.93,38.29,28030819
12-Jan-22,37.65,38.19,37.58,37.98,54564694
11-Jan-22,37.74,37.97,37.47,37.80,57320217
10-Jan-22,37.35,37.90,37.08,37.74,55567748
07-Jan-22,37.29,37.83,37.12,37.35,46278514
06-Jan-22,37.68,37.92,37.30,37.30,37576477
05-Jan-22,38.13,38.23,37.60,37.60,38945183
04-Jan-22,38.04,38.36,37.85,38.14,46093699
03-Jan-22,38.50,38.87,37.81,38.04,43155353
30-Dec-21,38.75,38.96,38.41,38.41,62917385
29-Dec-21,38.80,38.97,38.40,38.59,22432761
28-Dec-21,38.71,38.93,38.58,38.80,27584388
27-Dec-21,38.70,39.00,38.65,38.65,27038214
23-Dec-21,38.66,38.82,38.54,38.60,22443528
22-Dec-21,38.84,38.84,38.43,38.67,23384900
21-Dec-21,38.88,38.98,38.52,38.67,34467634
20-Dec-21,39.08,39.23,38.70,38.86,42780034
17-Dec-21,39.04,39.53,38.79,39.13,68712421
16-Dec-21,39.41,39.58,38.89,39.00,46060248
15-Dec-21,39.39,39.66,38.60,39.38,60718624
14-Dec-21,40.01,40.06,39.08,39.08,54237487
13-Dec-21,39.25,39.76,38.96,39.53,52230374
10-Dec-21,39.16,39.80,39.10,39.24,35635791
09-Dec-21,39.25,39.42,38.76,38.99,54866586
08-Dec-21,39.39,39.76,39.08,39.26,50889956
07-Dec-21,39.93,40.09,39.23,39.31,42721840
06-Dec-21,39.83,39.91,39.43,39.74,52650601
03-Dec-21,39.20,40.06,39.19,39.47,47990423
02-Dec-21,38.75,39.88,38.51,39.26,76596040
01-Dec-21,38.63,39.19,38.21,38.37,60009616
30-Nov-21,38.80,38.99,38.26,38.53,105737020
29-Nov-21,39.12,39.34,38.68,38.86,36527072
26-Nov-21,38.75,39.07,38.67,39.00,28718596
25-Nov-21,39.17,39.57,38.96,39.34,37898010
24-Nov-21,39.07,39.30,38.72,39.11,42016732
23-Nov-21,39.32,39.32,38.67,39.25,66255727
22-Nov-21,39.82,40.07,39.15,39.23,40128142
19-Nov-21,39.35,40.25,39.27,39.75,53340162
18-Nov-21,39.33,39.85,39.13,39.24,44240680
17-Nov-21,39.37,39.74,38.78,39.11,50126693
16-Nov-21,39.82,39.90,39.13,39.36,41573032
12-Nov-21,40.15,40.43,39.47,39.70,70326119
11-Nov-21,40.13,40.44,40.03,40.26,44944990
10-Nov-21,39.75,40.28,39.66,40.07,46699235
09-Nov-21,39.48,40.11,39.42,39.68,47277048
08-Nov-21,39.24,39.84,39.24,39.53,51656602
05-Nov-21,40.09,40.09,39.26,39.50,64127342
04-Nov-21,40.03,40.23,39.27,39.79,64832568
03-Nov-21,39.26,40.35,38.91,39.92,81543806
01-Nov-21,39.42,39.63,38.96,39.11,52735915
29-Oct-21,39.01,39.47,38.52,38.91,55099594
28-Oct-21,39.29,39.79,38.72,38.93,53144868
27-Oct-21,38.78,39.80,38.59,39.47,85481034
26-Oct-21,38.30,38.92,37.88,38.51,71804611
25-Oct-21,37.88,38.97,37.76,38.67,69380055
22-Oct-21,38.21,38.36,37.13,37.87,92600040
21-Oct-21,38.12,38.84,38.06,38.55,101389089
20-Oct-21,38.50,39.42,38.50,38.99,73087494
19-Oct-21,38.23,39.17,38.01,38.24,83443396
18-Oct-21,38.43,39.00,38.05,38.64,30672040
15-Oct-21,38.58,38.88,38.47,38.55,29865929
14-Oct-21,38.55,38.72,38.27,38.51,30061897
13-Oct-21,38.00,38.81,37.97,38.52,50991045
11-Oct-21,37.38,38.14,37.20,37.98,76836262
08-Oct-21,37.49,37.99,37.36,37.58,45805919
07-Oct-21,37.52,37.52,36.95,37.22,33095232
06-Oct-21,37.00,37.55,36.61,37.38,67085945
05-Oct-21,37.51,37.58,37.01,37.05,49820630
04-Oct-21,37.60,37.62,36.97,37.59,61309513
01-Oct-21,37.51,37.85,37.23,37.63,29863693
30-Sep-21,37.82,38.10,37.46,37.46,47463341
29-Sep-21,37.90,38.13,37.55,37.69,59565547
28-Sep-21,37.83,38.00,37.55,37.75,58109572
27-Sep-21,38.18,38.21,37.52,37.91,58307045
24-Sep-21,38.54,38.54,38.07,38.17,52427692
23-Sep-21,38.87,39.25,38.60,38.60,58072922
22-Sep-21,39.03,39.31,38.60,38.74,74614518
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