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
15/04/2024	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	-2,31%	-1,00	42,34	43,14	42,34	43,15	72M	9.151
15/01/2024	0,53%	0,23	43,34	43,14	42,54	43,50	61M	8.311
12/01/2024	-1,37%	-0,60	43,11	43,82	43,06	43,99	62M	6.804
11/01/2024	-1,38%	-0,61	43,71	44,32	43,54	44,33	46M	5.667
10/01/2024	-0,20%	-0,09	44,32	44,22	44,15	44,61	54M	4.910
09/01/2024	0,98%	0,43	44,41	43,90	43,71	44,45	37M	3.892
08/01/2024	-0,72%	-0,32	43,98	44,31	43,98	44,52	46M	5.508
05/01/2024	-0,16%	-0,07	44,30	44,37	44,01	44,54	42M	4.497
04/01/2024	-0,29%	-0,13	44,37	44,50	44,15	44,65	32M	3.877
03/01/2024	-0,04%	-0,02	44,50	44,41	44,41	44,76	41M	3.506
02/01/2024	-1,79%	-0,81	44,52	44,70	44,30	44,87	66M	6.754
28/12/2023	0,20%	0,09	45,33	45,24	45,10	45,44	42M	3.679
27/12/2023	1,00%	0,45	45,24	44,84	44,58	45,24	33M	3.450
26/12/2023	0,49%	0,22	44,79	44,57	44,55	44,98	43M	4.577
22/12/2023	-0,07%	-0,03	44,57	44,60	44,27	44,82	43M	5.411
21/12/2023	1,00%	0,44	44,60	44,27	44,22	44,60	36M	4.777
20/12/2023	0,14%	0,06	44,16	43,82	43,68	44,35	65M	8.098
19/12/2023	-0,02%	-0,01	44,10	43,75	43,07	44,10	136M	13.657
18/12/2023	-1,78%	-0,80	44,11	44,71	43,80	44,85	88M	8.316
15/12/2023	0,47%	0,21	44,91	44,79	44,10	44,97	109M	8.839
14/12/2023	0,83%	0,37	44,70	44,36	43,62	44,71	93M	9.568
13/12/2023	1,12%	0,49	44,33	43,84	43,66	44,42	67M	6.808
12/12/2023	0,32%	0,14	43,84	43,70	43,46	43,94	38M	3.904
11/12/2023	-0,11%	-0,05	43,70	43,75	43,46	43,97	41M	4.366
08/12/2023	0,88%	0,38	43,75	43,32	43,14	43,95	49M	6.862
07/12/2023	-2,69%	-1,20	43,37	44,34	43,19	44,47	101M	8.317
06/12/2023	0,29%	0,13	44,57	44,43	44,22	44,78	58M	5.936
05/12/2023	0,47%	0,21	44,44	44,23	43,95	44,79	57M	6.674
04/12/2023	1,31%	0,57	44,23	43,60	43,34	44,30	174M	10.927
01/12/2023	0,37%	0,16	43,66	43,70	43,42	44,23	95M	9.040
30/11/2023	0,55%	0,24	43,50	43,31	43,09	44,35	318M	9.042
29/11/2023	-0,28%	-0,12	43,26	43,40	42,97	43,51	94M	8.087
28/11/2023	-0,66%	-0,29	43,38	43,67	43,38	43,91	84M	6.502
27/11/2023	-0,93%	-0,41	43,67	44,08	43,37	44,19	109M	8.452
24/11/2023	-0,85%	-0,38	44,08	44,46	43,95	44,46	47M	4.558
23/11/2023	0,98%	0,43	44,46	44,03	43,77	44,77	120M	5.239
22/11/2023	1,45%	0,63	44,03	43,60	43,55	44,28	170M	13.541
21/11/2023	0,42%	0,18	43,40	43,22	42,87	43,56	72M	8.200
20/11/2023	0,37%	0,16	43,22	43,40	42,90	43,40	51M	5.908
17/11/2023	-0,87%	-0,38	43,06	43,44	42,94	43,57	79M	7.477
16/11/2023	1,69%	0,72	43,44	42,72	42,72	43,63	82M	12.488
14/11/2023	2,15%	0,90	42,72	42,02	41,89	42,85	76M	11.397
13/11/2023	0,07%	0,03	41,82	41,65	41,45	42,02	42M	5.147
10/11/2023	1,90%	0,78	41,79	41,01	41,01	41,79	41M	5.843
09/11/2023	-1,09%	-0,45	41,01	41,54	40,85	41,76	34M	4.590
08/11/2023	1,82%	0,74	41,46	40,89	40,68	41,56	90M	10.435
07/11/2023	-0,39%	-0,16	40,72	40,94	40,68	41,13	77M	9.441
06/11/2023	0,02%	0,01	40,88	40,80	40,74	41,13	49M	6.551
03/11/2023	1,69%	0,68	40,87	40,41	40,41	41,11	67M	9.169
01/11/2023	2,26%	0,89	40,19	39,41	39,41	40,36	81M	9.156
31/10/2023	-0,10%	-0,04	39,30	39,39	39,28	39,81	62M	7.303
30/10/2023	-1,55%	-0,62	39,34	40,00	39,21	40,10	67M	8.079
27/10/2023	-1,04%	-0,42	39,96	40,40	39,89	40,79	47M	5.050
26/10/2023	0,37%	0,15	40,38	40,40	40,17	40,86	77M	8.427
25/10/2023	-0,79%	-0,32	40,23	40,57	40,22	40,75	35M	4.608
24/10/2023	-0,64%	-0,26	40,55	41,28	40,47	41,30	46M	5.618
23/10/2023	0,47%	0,19	40,81	40,39	40,28	41,24	40M	4.834
20/10/2023	0,02%	0,01	40,62	40,49	40,47	41,02	32M	3.932
19/10/2023	1,17%	0,47	40,61	40,15	40,12	41,03	38M	4.976
18/10/2023	-1,42%	-0,58	40,14	40,59	40,14	40,81	75M	8.267
17/10/2023	-1,04%	-0,43	40,72	40,96	40,62	41,25	39M	6.456
16/10/2023	0,78%	0,32	41,15	41,14	40,85	41,40	41M	5.531
13/10/2023	-1,69%	-0,70	40,83	41,53	40,70	41,60	48M	6.458
11/10/2023	-0,12%	-0,05	41,53	41,65	41,53	42,04	44M	5.599
10/10/2023	1,22%	0,50	41,58	41,18	41,18	42,00	67M	7.302
09/10/2023	1,03%	0,42	41,08	40,33	40,33	41,31	35M	4.742
06/10/2023	-0,17%	-0,07	40,66	40,59	40,26	40,77	52M	7.317
05/10/2023	-0,56%	-0,23	40,73	40,96	40,58	41,20	44M	5.966
04/10/2023	0,79%	0,32	40,96	40,71	40,66	41,19	38M	5.292
03/10/2023	-0,95%	-0,39	40,64	41,02	40,54	41,32	50M	6.398
02/10/2023	-0,97%	-0,40	41,03	41,30	40,71	41,30	53M	5.756
29/09/2023	0,10%	0,04	41,43	41,66	41,01	41,84	56M	7.929
28/09/2023	-	-	41,39	41,14	40,81	41,54	61M	7.503

Date,Open,High,Low,Close,Volume
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
15-Jan-24,43.14,43.50,42.54,43.34,61324785
12-Jan-24,43.82,43.99,43.06,43.11,62216788
11-Jan-24,44.32,44.33,43.54,43.71,45906472
10-Jan-24,44.22,44.61,44.15,44.32,53646937
09-Jan-24,43.90,44.45,43.71,44.41,37223681
08-Jan-24,44.31,44.52,43.98,43.98,45899997
05-Jan-24,44.37,44.54,44.01,44.30,42431818
04-Jan-24,44.50,44.65,44.15,44.37,31901143
03-Jan-24,44.41,44.76,44.41,44.50,41120924
02-Jan-24,44.70,44.87,44.30,44.52,65866564
28-Dec-23,45.24,45.44,45.10,45.33,41891691
27-Dec-23,44.84,45.24,44.58,45.24,33415490
26-Dec-23,44.57,44.98,44.55,44.79,42613564
22-Dec-23,44.60,44.82,44.27,44.57,42791093
21-Dec-23,44.27,44.60,44.22,44.60,35744268
20-Dec-23,43.82,44.35,43.68,44.16,64604477
19-Dec-23,43.75,44.10,43.07,44.10,136045439
18-Dec-23,44.71,44.85,43.80,44.11,87711728
15-Dec-23,44.79,44.97,44.10,44.91,109368066
14-Dec-23,44.36,44.71,43.62,44.70,93262523
13-Dec-23,43.84,44.42,43.66,44.33,66733353
12-Dec-23,43.70,43.94,43.46,43.84,37955526
11-Dec-23,43.75,43.97,43.46,43.70,41169724
08-Dec-23,43.32,43.95,43.14,43.75,49437165
07-Dec-23,44.34,44.47,43.19,43.37,101237557
06-Dec-23,44.43,44.78,44.22,44.57,58355218
05-Dec-23,44.23,44.79,43.95,44.44,57242869
04-Dec-23,43.60,44.30,43.34,44.23,174441657
01-Dec-23,43.70,44.23,43.42,43.66,95416264
30-Nov-23,43.31,44.35,43.09,43.50,318264102
29-Nov-23,43.40,43.51,42.97,43.26,94292261
28-Nov-23,43.67,43.91,43.38,43.38,84048329
27-Nov-23,44.08,44.19,43.37,43.67,108559998
24-Nov-23,44.46,44.46,43.95,44.08,47068383
23-Nov-23,44.03,44.77,43.77,44.46,120371649
22-Nov-23,43.60,44.28,43.55,44.03,170040520
21-Nov-23,43.22,43.56,42.87,43.40,72386701
20-Nov-23,43.40,43.40,42.90,43.22,51225078
17-Nov-23,43.44,43.57,42.94,43.06,79389528
16-Nov-23,42.72,43.63,42.72,43.44,81511994
14-Nov-23,42.02,42.85,41.89,42.72,75810009
13-Nov-23,41.65,42.02,41.45,41.82,42211874
10-Nov-23,41.01,41.79,41.01,41.79,40808189
09-Nov-23,41.54,41.76,40.85,41.01,34381125
08-Nov-23,40.89,41.56,40.68,41.46,90479733
07-Nov-23,40.94,41.13,40.68,40.72,76888392
06-Nov-23,40.80,41.13,40.74,40.88,48929132
03-Nov-23,40.41,41.11,40.41,40.87,67035493
01-Nov-23,39.41,40.36,39.41,40.19,80537480
31-Oct-23,39.39,39.81,39.28,39.30,62342711
30-Oct-23,40.00,40.10,39.21,39.34,66841288
27-Oct-23,40.40,40.79,39.89,39.96,46859540
26-Oct-23,40.40,40.86,40.17,40.38,77171573
25-Oct-23,40.57,40.75,40.22,40.23,35169901
24-Oct-23,41.28,41.30,40.47,40.55,45825820
23-Oct-23,40.39,41.24,40.28,40.81,40296122
20-Oct-23,40.49,41.02,40.47,40.62,32049876
19-Oct-23,40.15,41.03,40.12,40.61,37955380
18-Oct-23,40.59,40.81,40.14,40.14,75235185
17-Oct-23,40.96,41.25,40.62,40.72,39306675
16-Oct-23,41.14,41.40,40.85,41.15,40944291
13-Oct-23,41.53,41.60,40.70,40.83,47782036
11-Oct-23,41.65,42.04,41.53,41.53,44252739
10-Oct-23,41.18,42.00,41.18,41.58,67035740
09-Oct-23,40.33,41.31,40.33,41.08,35469248
06-Oct-23,40.59,40.77,40.26,40.66,51935812
05-Oct-23,40.96,41.20,40.58,40.73,44086558
04-Oct-23,40.71,41.19,40.66,40.96,38016372
03-Oct-23,41.02,41.32,40.54,40.64,50182381
02-Oct-23,41.30,41.30,40.71,41.03,53469848
29-Sep-23,41.66,41.84,41.01,41.43,56316084
28-Sep-23,41.14,41.54,40.81,41.39,60554044

*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