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 |
| 30/12/2025 | 1,46% | 0,45 | 31,37 | 31,18 | 30,93 | 31,66 | 47M | 5.455 |
| 29/12/2025 | -1,15% | -0,36 | 30,92 | 31,12 | 30,92 | 31,39 | 37M | 4.141 |
| 26/12/2025 | 0,51% | 0,16 | 31,28 | 31,08 | 30,89 | 31,57 | 18M | 3.396 |
| 23/12/2025 | 2,67% | 0,81 | 31,12 | 30,50 | 30,46 | 31,18 | 29M | 3.702 |
| 22/12/2025 | -2,23% | -0,69 | 30,31 | 30,95 | 30,23 | 30,95 | 81M | 5.389 |
| 19/12/2025 | 1,11% | 0,34 | 31,00 | 30,58 | 30,53 | 31,00 | 74M | 6.919 |
| 18/12/2025 | 0,95% | 0,29 | 30,66 | 30,35 | 30,17 | 30,84 | 34M | 7.053 |
| 17/12/2025 | 0,20% | 0,06 | 30,37 | 30,25 | 29,99 | 30,65 | 70M | 9.247 |
| 16/12/2025 | -2,16% | -0,67 | 30,31 | 30,78 | 30,31 | 30,78 | 45M | 6.137 |
| 15/12/2025 | 1,74% | 0,53 | 30,98 | 30,58 | 30,35 | 31,17 | 63M | 7.344 |
| 12/12/2025 | 0,46% | 0,14 | 30,45 | 30,31 | 30,19 | 30,84 | 34M | 4.870 |
| 11/12/2025 | 0,07% | 0,02 | 30,31 | 30,30 | 30,21 | 30,55 | 37M | 5.419 |
| 10/12/2025 | 0,50% | 0,15 | 30,29 | 30,25 | 30,00 | 30,50 | 42M | 5.960 |
| 09/12/2025 | 0,17% | 0,05 | 30,14 | 30,05 | 29,70 | 30,69 | 45M | 7.478 |
| 08/12/2025 | 1,52% | 0,45 | 30,09 | 29,90 | 29,79 | 30,43 | 57M | 9.201 |
| 05/12/2025 | -5,12% | -1,60 | 29,64 | 31,24 | 29,50 | 31,26 | 61M | 12.550 |
| 04/12/2025 | 1,40% | 0,43 | 31,24 | 30,99 | 30,90 | 31,36 | 51M | 8.137 |
| 03/12/2025 | -0,84% | -0,26 | 30,81 | 31,18 | 30,77 | 31,30 | 43M | 6.663 |
| 02/12/2025 | 2,34% | 0,71 | 31,07 | 30,43 | 30,43 | 31,07 | 53M | 8.629 |
| 01/12/2025 | -0,91% | -0,28 | 30,36 | 30,51 | 30,33 | 30,77 | 59M | 9.016 |
| 28/11/2025 | -3,40% | -1,08 | 30,64 | 31,76 | 30,64 | 31,99 | 80M | 11.909 |
| 27/11/2025 | -28,51% | -12,65 | 31,72 | 31,69 | 31,27 | 32,32 | 35M | 6.204 |
| 26/11/2025 | 2,40% | 1,04 | 44,37 | 43,41 | 43,41 | 44,40 | 43M | 4.363 |
| 25/11/2025 | -0,23% | -0,10 | 43,33 | 43,32 | 43,01 | 43,74 | 70M | 6.813 |
| 24/11/2025 | 1,85% | 0,79 | 43,43 | 42,79 | 42,46 | 43,48 | 102M | 6.413 |
| 21/11/2025 | -0,51% | -0,22 | 42,64 | 42,65 | 42,22 | 43,06 | 58M | 7.446 |
| 19/11/2025 | -0,86% | -0,37 | 42,86 | 43,00 | 42,86 | 43,15 | 39M | 4.414 |
| 18/11/2025 | 0,19% | 0,08 | 43,23 | 43,14 | 42,95 | 43,38 | 100M | 5.563 |
| 17/11/2025 | -0,05% | -0,02 | 43,15 | 43,17 | 42,91 | 43,31 | 34M | 4.074 |
| 14/11/2025 | -1,24% | -0,54 | 43,17 | 43,71 | 43,17 | 43,79 | 58M | 7.252 |
| 13/11/2025 | -1,44% | -0,64 | 43,71 | 44,35 | 43,71 | 44,53 | 70M | 9.136 |
| 12/11/2025 | 1,33% | 0,58 | 44,35 | 43,89 | 43,70 | 44,46 | 57M | 6.784 |
| 11/11/2025 | 1,20% | 0,52 | 43,77 | 43,45 | 43,28 | 44,04 | 85M | 9.556 |
| 10/11/2025 | - | - | 43,25 | 42,81 | 42,64 | 43,48 | 74M | 5.168 |
Date,Open,High,Low,Close,Volume
30-Dec-25,31.18,31.66,30.93,31.37,47444688
29-Dec-25,31.12,31.39,30.92,30.92,37259793
26-Dec-25,31.08,31.57,30.89,31.28,18111038
23-Dec-25,30.50,31.18,30.46,31.12,29253193
22-Dec-25,30.95,30.95,30.23,30.31,81088060
19-Dec-25,30.58,31.00,30.53,31.00,73998763
18-Dec-25,30.35,30.84,30.17,30.66,33602363
17-Dec-25,30.25,30.65,29.99,30.37,69952028
16-Dec-25,30.78,30.78,30.31,30.31,44604016
15-Dec-25,30.58,31.17,30.35,30.98,62831123
12-Dec-25,30.31,30.84,30.19,30.45,34494641
11-Dec-25,30.30,30.55,30.21,30.31,36657586
10-Dec-25,30.25,30.50,30.00,30.29,41778732
09-Dec-25,30.05,30.69,29.70,30.14,44530007
08-Dec-25,29.90,30.43,29.79,30.09,56998054
05-Dec-25,31.24,31.26,29.50,29.64,61274318
04-Dec-25,30.99,31.36,30.90,31.24,51006590
03-Dec-25,31.18,31.30,30.77,30.81,42769351
02-Dec-25,30.43,31.07,30.43,31.07,53385734
01-Dec-25,30.51,30.77,30.33,30.36,58753652
28-Nov-25,31.76,31.99,30.64,30.64,79594050
27-Nov-25,31.69,32.32,31.27,31.72,35340840
26-Nov-25,43.41,44.40,43.41,44.37,42783141
25-Nov-25,43.32,43.74,43.01,43.33,69567369
24-Nov-25,42.79,43.48,42.46,43.43,101877491
21-Nov-25,42.65,43.06,42.22,42.64,58298107
19-Nov-25,43.00,43.15,42.86,42.86,39256947
18-Nov-25,43.14,43.38,42.95,43.23,100273668
17-Nov-25,43.17,43.31,42.91,43.15,33590390
14-Nov-25,43.71,43.79,43.17,43.17,57927041
13-Nov-25,44.35,44.53,43.71,43.71,70164471
12-Nov-25,43.89,44.46,43.70,44.35,56951759
11-Nov-25,43.45,44.04,43.28,43.77,84749627
10-Nov-25,42.81,43.48,42.64,43.25,74161359
*exoneração de responsabilidade e termos de uso