Cotação atual, histórico e gráfico do papel: EDGA11

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 EDGA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	0,19%	0,03	15,84	15,81	15,80	15,84	13K	26
16/01/2025	-5,50%	-0,92	15,81	16,39	15,80	16,39	35K	87
15/01/2025	2,14%	0,35	16,73	16,40	16,22	16,83	132	6
14/01/2025	-0,73%	-0,12	16,38	16,12	16,05	16,86	13K	32
13/01/2025	-2,60%	-0,44	16,50	16,89	16,14	16,89	630	13
10/01/2025	5,28%	0,85	16,94	16,08	15,92	17,00	19K	38
09/01/2025	0,19%	0,03	16,09	16,00	16,00	16,09	720	8

08/01/2025	-0,25%	-0,04	16,06	15,92	15,92	16,06	4K	24
07/01/2025	0,00%	0,00	16,10	16,00	15,91	16,12	12K	24
06/01/2025	1,07%	0,17	16,10	15,93	15,93	16,24	2K	13
03/01/2025	0,06%	0,01	15,93	15,93	15,93	16,28	4K	29
02/01/2025	0,13%	0,02	15,92	16,06	15,83	16,06	8K	13
30/12/2024	1,92%	0,30	15,90	15,89	15,66	15,99	11K	38
27/12/2024	3,45%	0,52	15,60	15,11	15,11	15,89	8K	16
26/12/2024	-7,99%	-1,31	15,08	16,50	15,00	16,50	420K	92
23/12/2024	0,00%	0,00	16,39	16,56	16,39	16,84	476	7
20/12/2024	-0,06%	-0,01	16,39	16,34	16,00	16,39	4K	17
19/12/2024	-0,61%	-0,10	16,40	16,96	16,40	16,96	3K	52
18/12/2024	-0,66%	-0,11	16,50	16,61	16,40	16,61	18K	22
17/12/2024	0,67%	0,11	16,61	16,50	16,01	16,69	24K	36
16/12/2024	-3,17%	-0,54	16,50	17,22	16,50	17,28	34K	680
13/12/2024	0,24%	0,04	17,04	17,33	16,85	17,33	12K	26
12/12/2024	-0,12%	-0,02	17,00	17,29	16,97	17,29	19K	28
11/12/2024	-1,62%	-0,28	17,02	17,03	17,02	17,12	5K	13
10/12/2024	-0,46%	-0,08	17,30	17,30	17,02	17,30	9K	16
09/12/2024	-0,29%	-0,05	17,38	17,10	17,10	17,38	2K	11
06/12/2024	1,40%	0,24	17,43	17,50	17,10	17,50	3K	14
05/12/2024	0,53%	0,09	17,19	17,10	17,01	17,23	25K	36
04/12/2024	0,47%	0,08	17,10	17,02	17,02	17,70	13K	33
03/12/2024	-1,62%	-0,28	17,02	17,32	17,02	17,32	18K	32
02/12/2024	-1,03%	-0,18	17,30	17,51	17,27	17,55	51K	52
29/11/2024	-1,58%	-0,28	17,48	17,94	17,40	17,94	1K	10
28/11/2024	1,43%	0,25	17,76	17,52	17,33	17,92	33K	41
27/11/2024	-1,63%	-0,29	17,51	17,94	17,51	17,94	10K	27
26/11/2024	0,56%	0,10	17,80	17,80	17,50	17,83	10K	30
25/11/2024	-0,62%	-0,11	17,70	17,81	17,70	18,00	7K	27
22/11/2024	0,00%	0,00	17,81	17,81	17,81	18,17	4K	18
21/11/2024	0,06%	0,01	17,81	17,81	17,81	18,02	3K	12
19/11/2024	-0,22%	-0,04	17,80	17,82	17,80	18,20	6K	21
18/11/2024	-0,39%	-0,07	17,84	17,91	17,84	18,26	11K	46
14/11/2024	0,00%	0,00	17,91	18,00	17,91	18,00	6K	21
13/11/2024	-0,78%	-0,14	17,91	18,06	17,91	18,28	25K	39
12/11/2024	0,28%	0,05	18,05	18,00	17,94	18,10	13K	24
11/11/2024	0,28%	0,05	18,00	18,17	17,94	18,23	8K	17
08/11/2024	-0,28%	-0,05	17,95	17,92	17,92	18,00	6K	12
07/11/2024	0,39%	0,07	18,00	18,08	17,90	18,08	26K	22
06/11/2024	-0,39%	-0,07	17,93	18,09	17,92	18,09	2K	12
05/11/2024	0,39%	0,07	18,00	18,20	17,92	18,20	23K	10
04/11/2024	-0,06%	-0,01	17,93	17,94	17,93	19,33	30K	32
01/11/2024	0,28%	0,05	17,94	17,75	17,74	18,25	29K	383
31/10/2024	0,79%	0,14	17,89	17,75	17,75	18,08	33K	60
30/10/2024	-0,28%	-0,05	17,75	17,79	17,75	18,07	18K	32
29/10/2024	0,17%	0,03	17,80	17,58	17,58	17,97	21K	246
28/10/2024	-0,50%	-0,09	17,77	17,86	17,60	18,07	44K	127
25/10/2024	0,11%	0,02	17,86	17,84	17,84	18,13	10K	214
24/10/2024	-0,45%	-0,08	17,84	18,10	17,84	18,10	18K	41
23/10/2024	-0,67%	-0,12	17,92	18,05	17,92	18,05	37K	138
22/10/2024	-0,06%	-0,01	18,04	17,92	17,92	18,04	6K	26
21/10/2024	-0,77%	-0,14	18,05	18,19	17,85	18,19	23K	1.019
18/10/2024	0,89%	0,16	18,19	18,28	17,81	18,28	21K	35
17/10/2024	-0,44%	-0,08	18,03	18,30	18,03	18,34	21K	30
16/10/2024	-0,33%	-0,06	18,11	18,18	18,04	18,47	11K	321
15/10/2024	-1,52%	-0,28	18,17	18,45	18,17	18,45	20K	44
14/10/2024	-0,81%	-0,15	18,45	18,69	18,19	18,99	21K	32
11/10/2024	3,16%	0,57	18,60	18,06	18,06	18,60	15K	13
10/10/2024	-0,06%	-0,01	18,03	18,04	18,03	18,60	10K	14
09/10/2024	-0,93%	-0,17	18,04	18,20	18,03	18,30	9K	241
08/10/2024	-0,49%	-0,09	18,21	18,28	18,21	18,34	6K	256
07/10/2024	-0,33%	-0,06	18,30	18,30	18,30	18,64	18K	636
04/10/2024	0,60%	0,11	18,36	18,25	18,25	18,77	30K	573
03/10/2024	0,72%	0,13	18,25	18,12	18,12	18,40	33K	38
02/10/2024	-0,11%	-0,02	18,12	18,11	18,05	18,27	18K	40
01/10/2024	-0,87%	-0,16	18,14	18,28	18,13	18,28	32K	24
30/09/2024	1,10%	0,20	18,30	18,00	17,94	18,39	35K	31
27/09/2024	-0,71%	-0,13	18,10	18,28	18,10	18,29	49K	50
26/09/2024	-0,65%	-0,12	18,23	18,31	18,00	18,31	20K	52
25/09/2024	1,10%	0,20	18,35	18,13	18,11	18,46	51K	39
24/09/2024	0,44%	0,08	18,15	18,16	18,15	18,17	5K	20
23/09/2024	0,22%	0,04	18,07	18,03	18,03	18,15	19K	18
20/09/2024	-0,39%	-0,07	18,03	18,29	18,03	18,40	33K	375
19/09/2024	-1,09%	-0,20	18,10	18,30	18,10	18,30	26K	28
18/09/2024	-0,81%	-0,15	18,30	18,55	18,15	18,58	1K	16
17/09/2024	2,44%	0,44	18,45	18,21	18,01	18,55	21K	44
16/09/2024	-0,22%	-0,04	18,01	18,19	18,00	18,29	84K	51
13/09/2024	0,33%	0,06	18,05	18,27	18,05	18,29	12K	23
12/09/2024	-0,11%	-0,02	17,99	18,01	17,96	18,29	30K	35
11/09/2024	-0,28%	-0,05	18,01	17,95	17,95	18,07	1K	13
10/09/2024	0,39%	0,07	18,06	18,36	18,00	18,36	25K	46
09/09/2024	-1,21%	-0,22	17,99	17,84	17,73	18,48	25K	54
06/09/2024	-0,87%	-0,16	18,21	18,34	17,70	18,48	55K	65
05/09/2024	-0,76%	-0,14	18,37	18,48	18,16	18,48	3K	19
04/09/2024	1,31%	0,24	18,51	18,77	18,51	18,77	241	4
03/09/2024	-3,33%	-0,63	18,27	18,82	17,99	18,82	110K	128
02/09/2024	-1,00%	-0,19	18,90	18,80	18,80	19,09	21K	61
30/08/2024	0,00%	0,00	19,09	19,09	19,06	19,35	11K	34
29/08/2024	0,16%	0,03	19,09	19,06	19,06	19,17	3K	10
28/08/2024	0,00%	0,00	19,06	19,26	19,06	19,30	43K	67
27/08/2024	0,58%	0,11	19,06	18,95	18,95	19,10	39K	49
26/08/2024	-0,26%	-0,05	18,95	17,66	17,66	18,95	69K	31
23/08/2024	-0,58%	-0,11	19,00	19,11	18,94	19,11	29K	23
22/08/2024	0,42%	0,08	19,11	19,03	19,02	19,15	12K	14
21/08/2024	0,16%	0,03	19,03	19,12	18,91	19,23	13K	27
20/08/2024	-0,99%	-0,19	19,00	19,13	18,83	19,13	6K	18
19/08/2024	2,07%	0,39	19,19	18,87	18,69	19,19	13K	45
16/08/2024	0,48%	0,09	18,80	18,70	18,68	18,81	27K	32
15/08/2024	1,63%	0,30	18,71	18,41	18,40	18,73	53K	50
14/08/2024	-0,22%	-0,04	18,41	18,45	18,34	18,52	15K	32
13/08/2024	0,22%	0,04	18,45	18,50	18,34	18,51	19K	34
12/08/2024	-1,18%	-0,22	18,41	18,63	18,38	18,63	7K	17
09/08/2024	-0,16%	-0,03	18,63	18,60	18,35	18,64	24K	51
08/08/2024	-1,17%	-0,22	18,66	18,69	18,50	18,78	17K	28
07/08/2024	2,05%	0,38	18,88	18,45	18,42	18,91	7K	16
06/08/2024	-0,54%	-0,10	18,50	18,60	18,38	18,66	6K	19
05/08/2024	0,27%	0,05	18,60	18,50	18,00	18,63	49K	74
02/08/2024	0,27%	0,05	18,55	18,69	18,43	18,72	19K	39
01/08/2024	-0,48%	-0,09	18,50	18,71	18,43	18,71	33K	44
31/07/2024	-0,69%	-0,13	18,59	18,70	18,30	18,70	34K	60
30/07/2024	0,00%	0,00	18,72	18,54	18,30	18,72	32K	38
29/07/2024	-0,53%	-0,10	18,72	18,62	18,53	18,79	7K	23
26/07/2024	-0,37%	-0,07	18,82	18,70	18,63	19,40	62K	30
25/07/2024	0,43%	0,08	18,89	18,62	18,62	18,89	10K	18
24/07/2024	0,05%	0,01	18,81	18,80	18,70	18,81	27K	122
23/07/2024	-0,84%	-0,16	18,80	18,99	18,80	18,99	8K	29
22/07/2024	0,58%	0,11	18,96	19,34	18,90	19,34	2K	10
19/07/2024	-0,68%	-0,13	18,85	18,96	18,85	19,10	12K	25
18/07/2024	0,37%	0,07	18,98	18,91	18,82	19,25	3K	26
17/07/2024	0,37%	0,07	18,91	18,91	18,90	19,13	14K	15
16/07/2024	-0,05%	-0,01	18,84	18,85	18,80	19,22	8K	37
15/07/2024	-0,26%	-0,05	18,85	18,83	18,76	19,46	11K	34
12/07/2024	-1,66%	-0,32	18,90	19,26	18,85	19,38	10K	24
11/07/2024	0,63%	0,12	19,22	19,09	18,55	19,22	15K	46
10/07/2024	0,00%	0,00	19,10	19,12	19,10	19,38	3K	16
09/07/2024	-2,05%	-0,40	19,10	19,50	19,10	19,60	12K	47
08/07/2024	-	-	19,50	19,29	19,25	19,55	59K	167

Date,Open,High,Low,Close,Volume
17-Jan-25,15.81,15.84,15.80,15.84,13265
16-Jan-25,16.39,16.39,15.80,15.81,35181
15-Jan-25,16.40,16.83,16.22,16.73,132
14-Jan-25,16.12,16.86,16.05,16.38,12870
13-Jan-25,16.89,16.89,16.14,16.50,630
10-Jan-25,16.08,17.00,15.92,16.94,18828
09-Jan-25,16.00,16.09,16.00,16.09,720
08-Jan-25,15.92,16.06,15.92,16.06,4448
07-Jan-25,16.00,16.12,15.91,16.10,12465
06-Jan-25,15.93,16.24,15.93,16.10,1890
03-Jan-25,15.93,16.28,15.93,15.93,3728
02-Jan-25,16.06,16.06,15.83,15.92,8371
30-Dec-24,15.89,15.99,15.66,15.90,10655
27-Dec-24,15.11,15.89,15.11,15.60,8411
26-Dec-24,16.50,16.50,15.00,15.08,419821
23-Dec-24,16.56,16.84,16.39,16.39,476
20-Dec-24,16.34,16.39,16.00,16.39,4330
19-Dec-24,16.96,16.96,16.40,16.40,2925
18-Dec-24,16.61,16.61,16.40,16.50,17643
17-Dec-24,16.50,16.69,16.01,16.61,23950
16-Dec-24,17.22,17.28,16.50,16.50,34217
13-Dec-24,17.33,17.33,16.85,17.04,12262
12-Dec-24,17.29,17.29,16.97,17.00,18508
11-Dec-24,17.03,17.12,17.02,17.02,4792
10-Dec-24,17.30,17.30,17.02,17.30,9309
09-Dec-24,17.10,17.38,17.10,17.38,2412
06-Dec-24,17.50,17.50,17.10,17.43,2871
05-Dec-24,17.10,17.23,17.01,17.19,25442
04-Dec-24,17.02,17.70,17.02,17.10,13456
03-Dec-24,17.32,17.32,17.02,17.02,18375
02-Dec-24,17.51,17.55,17.27,17.30,50533
29-Nov-24,17.94,17.94,17.40,17.48,1376
28-Nov-24,17.52,17.92,17.33,17.76,33050
27-Nov-24,17.94,17.94,17.51,17.51,9760
26-Nov-24,17.80,17.83,17.50,17.80,9527
25-Nov-24,17.81,18.00,17.70,17.70,7098
22-Nov-24,17.81,18.17,17.81,17.81,3569
21-Nov-24,17.81,18.02,17.81,17.81,2552
19-Nov-24,17.82,18.20,17.80,17.80,6415
18-Nov-24,17.91,18.26,17.84,17.84,10879
14-Nov-24,18.00,18.00,17.91,17.91,6488
13-Nov-24,18.06,18.28,17.91,17.91,24872
12-Nov-24,18.00,18.10,17.94,18.05,13349
11-Nov-24,18.17,18.23,17.94,18.00,8114
08-Nov-24,17.92,18.00,17.92,17.95,5576
07-Nov-24,18.08,18.08,17.90,18.00,25535
06-Nov-24,18.09,18.09,17.92,17.93,2265
05-Nov-24,18.20,18.20,17.92,18.00,22977
04-Nov-24,17.94,19.33,17.93,17.93,30240
01-Nov-24,17.75,18.25,17.74,17.94,28876
31-Oct-24,17.75,18.08,17.75,17.89,32799
30-Oct-24,17.79,18.07,17.75,17.75,18228
29-Oct-24,17.58,17.97,17.58,17.80,20888
28-Oct-24,17.86,18.07,17.60,17.77,43648
25-Oct-24,17.84,18.13,17.84,17.86,10147
24-Oct-24,18.10,18.10,17.84,17.84,18067
23-Oct-24,18.05,18.05,17.92,17.92,37294
22-Oct-24,17.92,18.04,17.92,18.04,5933
21-Oct-24,18.19,18.19,17.85,18.05,23485
18-Oct-24,18.28,18.28,17.81,18.19,21331
17-Oct-24,18.30,18.34,18.03,18.03,21290
16-Oct-24,18.18,18.47,18.04,18.11,10733
15-Oct-24,18.45,18.45,18.17,18.17,19972
14-Oct-24,18.69,18.99,18.19,18.45,21317
11-Oct-24,18.06,18.60,18.06,18.60,14572
10-Oct-24,18.04,18.60,18.03,18.03,9931
09-Oct-24,18.20,18.30,18.03,18.04,8774
08-Oct-24,18.28,18.34,18.21,18.21,5723
07-Oct-24,18.30,18.64,18.30,18.30,18063
04-Oct-24,18.25,18.77,18.25,18.36,29697
03-Oct-24,18.12,18.40,18.12,18.25,33226
02-Oct-24,18.11,18.27,18.05,18.12,17517
01-Oct-24,18.28,18.28,18.13,18.14,32064
30-Sep-24,18.00,18.39,17.94,18.30,35475
27-Sep-24,18.28,18.29,18.10,18.10,48784
26-Sep-24,18.31,18.31,18.00,18.23,20302
25-Sep-24,18.13,18.46,18.11,18.35,51089
24-Sep-24,18.16,18.17,18.15,18.15,5231
23-Sep-24,18.03,18.15,18.03,18.07,18741
20-Sep-24,18.29,18.40,18.03,18.03,33437
19-Sep-24,18.30,18.30,18.10,18.10,26312
18-Sep-24,18.55,18.58,18.15,18.30,1006
17-Sep-24,18.21,18.55,18.01,18.45,21407
16-Sep-24,18.19,18.29,18.00,18.01,84462
13-Sep-24,18.27,18.29,18.05,18.05,11571
12-Sep-24,18.01,18.29,17.96,17.99,30046
11-Sep-24,17.95,18.07,17.95,18.01,1460
10-Sep-24,18.36,18.36,18.00,18.06,25370
09-Sep-24,17.84,18.48,17.73,17.99,25345
06-Sep-24,18.34,18.48,17.70,18.21,55037
05-Sep-24,18.48,18.48,18.16,18.37,3459
04-Sep-24,18.77,18.77,18.51,18.51,241
03-Sep-24,18.82,18.82,17.99,18.27,110114
02-Sep-24,18.80,19.09,18.80,18.90,21250
30-Aug-24,19.09,19.35,19.06,19.09,10505
29-Aug-24,19.06,19.17,19.06,19.09,2859
28-Aug-24,19.26,19.30,19.06,19.06,43195
27-Aug-24,18.95,19.10,18.95,19.06,38670
26-Aug-24,17.66,18.95,17.66,18.95,69415
23-Aug-24,19.11,19.11,18.94,19.00,29201
22-Aug-24,19.03,19.15,19.02,19.11,12180
21-Aug-24,19.12,19.23,18.91,19.03,12551
20-Aug-24,19.13,19.13,18.83,19.00,6075
19-Aug-24,18.87,19.19,18.69,19.19,12580
16-Aug-24,18.70,18.81,18.68,18.80,27027
15-Aug-24,18.41,18.73,18.40,18.71,52640
14-Aug-24,18.45,18.52,18.34,18.41,15272
13-Aug-24,18.50,18.51,18.34,18.45,18781
12-Aug-24,18.63,18.63,18.38,18.41,7175
09-Aug-24,18.60,18.64,18.35,18.63,23582
08-Aug-24,18.69,18.78,18.50,18.66,17498
07-Aug-24,18.45,18.91,18.42,18.88,7267
06-Aug-24,18.60,18.66,18.38,18.50,6023
05-Aug-24,18.50,18.63,18.00,18.60,49246
02-Aug-24,18.69,18.72,18.43,18.55,19397
01-Aug-24,18.71,18.71,18.43,18.50,33131
31-Jul-24,18.70,18.70,18.30,18.59,34173
30-Jul-24,18.54,18.72,18.30,18.72,31611
29-Jul-24,18.62,18.79,18.53,18.72,7054
26-Jul-24,18.70,19.40,18.63,18.82,61521
25-Jul-24,18.62,18.89,18.62,18.89,9539
24-Jul-24,18.80,18.81,18.70,18.81,26867
23-Jul-24,18.99,18.99,18.80,18.80,8398
22-Jul-24,19.34,19.34,18.90,18.96,1534
19-Jul-24,18.96,19.10,18.85,18.85,11804
18-Jul-24,18.91,19.25,18.82,18.98,3003
17-Jul-24,18.91,19.13,18.90,18.91,14273
16-Jul-24,18.85,19.22,18.80,18.84,8211
15-Jul-24,18.83,19.46,18.76,18.85,11087
12-Jul-24,19.26,19.38,18.85,18.90,9678
11-Jul-24,19.09,19.22,18.55,19.22,15195
10-Jul-24,19.12,19.38,19.10,19.10,2928
09-Jul-24,19.50,19.60,19.10,19.10,12165
08-Jul-24,19.29,19.55,19.25,19.50,58505

*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: EDGA11