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
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	0,83%	0,34	41,39	41,14	40,81	41,54	61M	7.503
27/09/2023	-1,98%	-0,83	41,05	41,88	40,54	42,42	109M	10.861
26/09/2023	-1,64%	-0,70	41,88	42,53	41,56	42,62	106M	9.143
25/09/2023	-0,72%	-0,31	42,58	42,94	42,45	43,15	29M	3.413
22/09/2023	-0,16%	-0,07	42,89	43,08	42,84	43,35	55M	6.018
21/09/2023	-1,04%	-0,45	42,96	43,20	42,77	43,34	70M	9.361
20/09/2023	2,02%	0,86	43,41	42,55	42,52	43,41	51M	5.957
19/09/2023	0,12%	0,05	42,55	42,50	42,36	42,80	50M	4.996
18/09/2023	-0,82%	-0,35	42,50	43,04	42,36	43,16	35M	4.112
15/09/2023	1,01%	0,43	42,85	42,63	42,30	42,89	88M	4.093
14/09/2023	0,43%	0,18	42,42	42,24	42,15	42,61	38M	3.781
13/09/2023	0,09%	0,04	42,24	42,21	42,13	42,49	55M	4.518
12/09/2023	0,64%	0,27	42,20	42,01	41,96	42,44	38M	4.501
11/09/2023	1,38%	0,57	41,93	41,45	41,35	41,93	43M	4.609
08/09/2023	0,27%	0,11	41,36	41,28	41,11	41,47	39M	4.350
06/09/2023	-1,79%	-0,75	41,25	41,99	41,25	42,15	56M	6.682
05/09/2023	-0,66%	-0,28	42,00	42,35	41,83	42,36	65M	5.550
04/09/2023	0,36%	0,15	42,28	42,16	42,13	42,55	29M	2.996
01/09/2023	0,02%	0,01	42,13	42,37	42,13	42,47	41M	4.929
31/08/2023	-0,54%	-0,23	42,12	42,48	41,88	42,50	64M	4.309
30/08/2023	-0,40%	-0,17	42,35	42,76	42,35	42,89	55M	6.178
29/08/2023	0,95%	0,40	42,52	42,15	42,07	42,60	45M	5.262
28/08/2023	0,12%	0,05	42,12	42,15	41,98	42,39	40M	5.035
25/08/2023	0,77%	0,32	42,07	42,00	41,79	42,28	89M	6.593
24/08/2023	0,68%	0,28	41,75	41,65	41,39	41,79	41M	4.405
23/08/2023	0,53%	0,22	41,47	41,31	41,15	41,50	52M	7.498
22/08/2023	-1,55%	-0,65	41,25	41,37	40,83	41,58	74M	6.495
21/08/2023	0,24%	0,10	41,90	41,79	41,58	42,02	78M	7.880
18/08/2023	0,55%	0,23	41,80	41,56	41,46	42,04	47M	4.556
17/08/2023	-0,67%	-0,28	41,57	41,85	41,39	42,12	102M	9.360
16/08/2023	-0,29%	-0,12	41,85	41,95	41,68	42,18	76M	8.049
15/08/2023	0,10%	0,04	41,97	41,84	41,84	42,40	54M	6.991
14/08/2023	0,36%	0,15	41,93	41,87	41,60	42,08	55M	6.642
11/08/2023	0,80%	0,33	41,78	41,61	41,46	41,89	54M	6.638
10/08/2023	0,24%	0,10	41,45	41,55	41,45	41,97	91M	6.694
09/08/2023	-4,42%	-1,91	41,35	43,26	41,11	43,28	210M	20.770
08/08/2023	0,02%	0,01	43,26	43,15	42,76	43,47	59M	6.375
07/08/2023	-0,48%	-0,21	43,25	43,65	43,21	43,71	65M	5.645
04/08/2023	-0,62%	-0,27	43,46	43,72	43,29	44,10	49M	6.283
03/08/2023	-1,38%	-0,61	43,73	44,43	43,62	44,61	53M	5.449
02/08/2023	0,07%	0,03	44,34	44,36	44,00	44,50	46M	4.013
01/08/2023	0,61%	0,27	44,31	43,87	43,62	44,44	76M	6.406
31/07/2023	-0,99%	-0,44	44,04	44,49	43,96	44,56	49M	4.316
28/07/2023	0,43%	0,19	44,48	44,30	44,22	44,67	27M	3.232
27/07/2023	-0,81%	-0,36	44,29	44,78	44,14	45,00	51M	4.700
26/07/2023	0,11%	0,05	44,65	44,50	43,93	44,82	61M	6.283
25/07/2023	-1,85%	-0,84	44,60	45,89	44,47	45,89	68M	7.275
24/07/2023	1,20%	0,54	45,44	44,62	44,62	45,59	52M	6.305
21/07/2023	0,85%	0,38	44,90	44,54	44,54	45,25	61M	6.330
20/07/2023	-0,07%	-0,03	44,52	44,55	44,27	44,74	37M	4.410
19/07/2023	-0,25%	-0,11	44,55	44,65	44,29	44,80	27M	3.423
18/07/2023	-0,16%	-0,07	44,66	44,63	44,38	44,78	36M	4.452
17/07/2023	-0,07%	-0,03	44,73	44,76	44,51	44,95	31M	4.046
14/07/2023	-0,69%	-0,31	44,76	45,10	44,56	45,90	45M	5.218
13/07/2023	1,28%	0,57	45,07	44,60	44,45	45,37	50M	4.835
12/07/2023	0,50%	0,22	44,50	44,34	44,15	44,77	36M	4.754
11/07/2023	-0,72%	-0,32	44,28	44,52	43,51	44,55	88M	8.314
10/07/2023	-0,22%	-0,10	44,60	44,57	44,51	45,04	27M	3.264
07/07/2023	0,13%	0,06	44,70	44,72	44,52	45,00	87M	11.166
06/07/2023	-0,80%	-0,36	44,64	44,90	44,24	44,99	67M	7.265
05/07/2023	-0,33%	-0,15	45,00	45,15	44,63	45,16	67M	9.053
04/07/2023	-0,33%	-0,15	45,15	45,30	44,98	45,44	36M	4.282
03/07/2023	-0,85%	-0,39	45,30	45,60	45,15	45,66	50M	5.945
30/06/2023	1,44%	0,65	45,69	45,18	45,18	45,93	98M	10.581
29/06/2023	0,49%	0,22	45,04	44,82	44,63	45,23	43M	4.822
28/06/2023	-0,13%	-0,06	44,82	44,89	44,68	45,23	43M	5.700
27/06/2023	-0,16%	-0,07	44,88	45,05	44,52	45,35	43M	5.066
26/06/2023	-2,18%	-1,00	44,95	45,95	44,87	45,95	89M	6.882
23/06/2023	1,84%	0,83	45,95	44,93	44,87	46,00	74M	8.673
22/06/2023	-0,42%	-0,19	45,12	45,15	44,85	45,44	59M	7.418
21/06/2023	0,09%	0,04	45,31	45,27	44,85	45,38	64M	6.597
20/06/2023	0,51%	0,23	45,27	44,95	44,71	45,40	95M	11.119
19/06/2023	-0,35%	-0,16	45,04	45,20	44,86	45,32	69M	5.523
16/06/2023	0,87%	0,39	45,20	44,79	44,69	45,54	131M	9.328
15/06/2023	0,07%	0,03	44,81	44,76	44,50	45,08	43M	4.481
14/06/2023	1,80%	0,79	44,78	44,01	43,80	44,84	95M	8.807
13/06/2023	-0,36%	-0,16	43,99	44,30	43,87	44,45	49M	5.045
12/06/2023	0,52%	0,23	44,15	43,90	43,84	44,28	51M	5.692
09/06/2023	1,46%	0,63	43,92	43,42	43,42	44,16	62M	6.208
07/06/2023	-0,67%	-0,29	43,29	43,68	43,17	43,87	58M	5.526
06/06/2023	1,68%	0,72	43,58	43,05	42,78	43,63	76M	8.234
05/06/2023	-0,14%	-0,06	42,86	42,95	42,76	43,18	49M	4.711
02/06/2023	1,44%	0,61	42,92	42,67	42,52	43,14	99M	11.425
01/06/2023	0,67%	0,28	42,31	42,15	41,82	42,46	81M	10.395
31/05/2023	-1,66%	-0,71	42,03	42,69	42,03	42,96	93M	5.149
30/05/2023	-0,65%	-0,28	42,74	43,20	42,69	43,39	47M	5.882
29/05/2023	0,91%	0,39	43,02	42,63	42,26	43,36	42M	4.187
26/05/2023	0,26%	0,11	42,63	42,70	42,07	42,90	62M	6.273
25/05/2023	0,59%	0,25	42,52	42,78	42,43	43,02	40M	4.716
24/05/2023	0,14%	0,06	42,27	42,12	41,97	42,47	44M	5.902
23/05/2023	-0,66%	-0,28	42,21	42,67	42,09	42,92	87M	9.231
22/05/2023	-0,31%	-0,13	42,49	42,62	42,30	43,08	53M	6.312
19/05/2023	-	-	42,62	42,47	42,23	42,81	82M	9.015

Date,Open,High,Low,Close,Volume
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
27-Sep-23,41.88,42.42,40.54,41.05,109356144
26-Sep-23,42.53,42.62,41.56,41.88,105529963
25-Sep-23,42.94,43.15,42.45,42.58,29160098
22-Sep-23,43.08,43.35,42.84,42.89,54535602
21-Sep-23,43.20,43.34,42.77,42.96,70044657
20-Sep-23,42.55,43.41,42.52,43.41,51323965
19-Sep-23,42.50,42.80,42.36,42.55,49663435
18-Sep-23,43.04,43.16,42.36,42.50,35061081
15-Sep-23,42.63,42.89,42.30,42.85,87577204
14-Sep-23,42.24,42.61,42.15,42.42,38014337
13-Sep-23,42.21,42.49,42.13,42.24,54983031
12-Sep-23,42.01,42.44,41.96,42.20,37714145
11-Sep-23,41.45,41.93,41.35,41.93,43266592
08-Sep-23,41.28,41.47,41.11,41.36,38753559
06-Sep-23,41.99,42.15,41.25,41.25,56051578
05-Sep-23,42.35,42.36,41.83,42.00,64852841
04-Sep-23,42.16,42.55,42.13,42.28,29136578
01-Sep-23,42.37,42.47,42.13,42.13,40554303
31-Aug-23,42.48,42.50,41.88,42.12,64387974
30-Aug-23,42.76,42.89,42.35,42.35,55303802
29-Aug-23,42.15,42.60,42.07,42.52,44531981
28-Aug-23,42.15,42.39,41.98,42.12,39959795
25-Aug-23,42.00,42.28,41.79,42.07,89241542
24-Aug-23,41.65,41.79,41.39,41.75,40884088
23-Aug-23,41.31,41.50,41.15,41.47,52019987
22-Aug-23,41.37,41.58,40.83,41.25,74263841
21-Aug-23,41.79,42.02,41.58,41.90,77955757
18-Aug-23,41.56,42.04,41.46,41.80,47145654
17-Aug-23,41.85,42.12,41.39,41.57,102459169
16-Aug-23,41.95,42.18,41.68,41.85,75716952
15-Aug-23,41.84,42.40,41.84,41.97,54222511
14-Aug-23,41.87,42.08,41.60,41.93,54982412
11-Aug-23,41.61,41.89,41.46,41.78,53659809
10-Aug-23,41.55,41.97,41.45,41.45,91339510
09-Aug-23,43.26,43.28,41.11,41.35,209553340
08-Aug-23,43.15,43.47,42.76,43.26,59094143
07-Aug-23,43.65,43.71,43.21,43.25,65236442
04-Aug-23,43.72,44.10,43.29,43.46,48603084
03-Aug-23,44.43,44.61,43.62,43.73,53489203
02-Aug-23,44.36,44.50,44.00,44.34,45573746
01-Aug-23,43.87,44.44,43.62,44.31,75819553
31-Jul-23,44.49,44.56,43.96,44.04,49374769
28-Jul-23,44.30,44.67,44.22,44.48,26815522
27-Jul-23,44.78,45.00,44.14,44.29,51416140
26-Jul-23,44.50,44.82,43.93,44.65,61234174
25-Jul-23,45.89,45.89,44.47,44.60,68423740
24-Jul-23,44.62,45.59,44.62,45.44,52498136
21-Jul-23,44.54,45.25,44.54,44.90,61171284
20-Jul-23,44.55,44.74,44.27,44.52,36755967
19-Jul-23,44.65,44.80,44.29,44.55,27177596
18-Jul-23,44.63,44.78,44.38,44.66,35524120
17-Jul-23,44.76,44.95,44.51,44.73,30698147
14-Jul-23,45.10,45.90,44.56,44.76,45281827
13-Jul-23,44.60,45.37,44.45,45.07,49846641
12-Jul-23,44.34,44.77,44.15,44.50,35579219
11-Jul-23,44.52,44.55,43.51,44.28,87866788
10-Jul-23,44.57,45.04,44.51,44.60,27128490
07-Jul-23,44.72,45.00,44.52,44.70,86517653
06-Jul-23,44.90,44.99,44.24,44.64,66963307
05-Jul-23,45.15,45.16,44.63,45.00,66549414
04-Jul-23,45.30,45.44,44.98,45.15,35932929
03-Jul-23,45.60,45.66,45.15,45.30,49503828
30-Jun-23,45.18,45.93,45.18,45.69,98365903
29-Jun-23,44.82,45.23,44.63,45.04,43356427
28-Jun-23,44.89,45.23,44.68,44.82,42986228
27-Jun-23,45.05,45.35,44.52,44.88,43467871
26-Jun-23,45.95,45.95,44.87,44.95,88974376
23-Jun-23,44.93,46.00,44.87,45.95,74240502
22-Jun-23,45.15,45.44,44.85,45.12,58562283
21-Jun-23,45.27,45.38,44.85,45.31,63774323
20-Jun-23,44.95,45.40,44.71,45.27,94997991
19-Jun-23,45.20,45.32,44.86,45.04,68543485
16-Jun-23,44.79,45.54,44.69,45.20,130671959
15-Jun-23,44.76,45.08,44.50,44.81,43258947
14-Jun-23,44.01,44.84,43.80,44.78,94812422
13-Jun-23,44.30,44.45,43.87,43.99,49069326
12-Jun-23,43.90,44.28,43.84,44.15,50689250
09-Jun-23,43.42,44.16,43.42,43.92,62122295
07-Jun-23,43.68,43.87,43.17,43.29,58351542
06-Jun-23,43.05,43.63,42.78,43.58,76035664
05-Jun-23,42.95,43.18,42.76,42.86,49405851
02-Jun-23,42.67,43.14,42.52,42.92,98665566
01-Jun-23,42.15,42.46,41.82,42.31,80747586
31-May-23,42.69,42.96,42.03,42.03,92741855
30-May-23,43.20,43.39,42.69,42.74,46831471
29-May-23,42.63,43.36,42.26,43.02,42276264
26-May-23,42.70,42.90,42.07,42.63,62068436
25-May-23,42.78,43.02,42.43,42.52,40090437
24-May-23,42.12,42.47,41.97,42.27,44144553
23-May-23,42.67,42.92,42.09,42.21,86593211
22-May-23,42.62,43.08,42.30,42.49,52942688
19-May-23,42.47,42.81,42.23,42.62,81655566

*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