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
02/02/2026	1,51%	0,21	14,10	14,03	13,90	14,96	384	10
30/01/2026	-0,07%	-0,01	13,89	14,00	13,86	14,00	2K	8
29/01/2026	2,81%	0,38	13,90	13,71	13,54	13,90	32K	28
28/01/2026	-2,66%	-0,37	13,52	13,89	13,50	13,90	20K	36
27/01/2026	0,65%	0,09	13,89	13,80	13,64	13,90	1K	8
26/01/2026	0,73%	0,10	13,80	13,51	13,51	14,29	679	15
23/01/2026	0,66%	0,09	13,70	13,61	13,61	13,90	9K	33

22/01/2026	-0,37%	-0,05	13,61	13,62	13,61	13,76	8K	212
21/01/2026	0,07%	0,01	13,66	13,65	13,45	13,66	15K	29
20/01/2026	0,89%	0,12	13,65	13,50	13,36	13,83	18K	37
19/01/2026	2,04%	0,27	13,53	13,51	13,51	13,69	7K	29
16/01/2026	-3,49%	-0,48	13,26	13,57	13,26	13,69	61K	75
15/01/2026	-0,51%	-0,07	13,74	13,69	13,54	13,74	4K	36
14/01/2026	1,02%	0,14	13,81	13,56	13,56	13,90	775	15
13/01/2026	-0,94%	-0,13	13,67	13,80	13,59	13,80	10K	49
12/01/2026	-1,22%	-0,17	13,80	13,90	13,60	13,90	14K	46
09/01/2026	-0,07%	-0,01	13,97	13,99	13,88	13,99	1K	12
08/01/2026	0,79%	0,11	13,98	13,87	13,87	13,98	683	18
07/01/2026	-0,07%	-0,01	13,87	13,95	13,87	13,96	3K	14
06/01/2026	1,68%	0,23	13,88	13,40	13,40	13,88	15K	38
05/01/2026	0,52%	0,07	13,65	13,99	13,51	13,99	10K	28
02/01/2026	-0,73%	-0,10	13,58	13,68	13,58	13,81	6K	11
30/12/2025	0,00%	0,00	13,68	13,51	13,51	13,98	4K	18
29/12/2025	0,07%	0,01	13,68	13,98	13,68	14,00	84K	21
26/12/2025	0,96%	0,13	13,67	13,50	13,50	13,74	475	11
23/12/2025	-0,29%	-0,04	13,54	13,59	13,50	13,98	27K	40
22/12/2025	-1,38%	-0,19	13,58	13,76	13,58	14,00	18K	42
19/12/2025	-1,50%	-0,21	13,77	13,79	13,70	14,10	3K	27
18/12/2025	1,01%	0,14	13,98	13,70	13,70	14,28	891	12
17/12/2025	-1,14%	-0,16	13,84	13,99	13,82	13,99	180	6
16/12/2025	0,79%	0,11	14,00	13,89	13,80	14,00	6K	15
15/12/2025	0,58%	0,08	13,89	13,77	13,53	13,91	19K	36
12/12/2025	-1,36%	-0,19	13,81	13,81	13,76	14,15	3K	22
11/12/2025	1,45%	0,20	14,00	13,80	13,80	14,00	8K	25
10/12/2025	0,29%	0,04	13,80	13,60	13,60	13,99	13K	53
09/12/2025	1,03%	0,14	13,76	13,89	13,76	13,89	455	3
08/12/2025	-2,71%	-0,38	13,62	13,85	13,62	14,00	31K	23
05/12/2025	0,86%	0,12	14,00	13,82	13,58	14,42	33K	57
04/12/2025	2,36%	0,32	13,88	14,03	13,62	14,03	7K	35
03/12/2025	-0,22%	-0,03	13,56	13,50	13,50	14,07	13K	49
02/12/2025	0,67%	0,09	13,59	13,77	13,50	14,03	73K	50
01/12/2025	-7,60%	-1,11	13,50	14,94	13,50	14,97	163K	225
28/11/2025	0,14%	0,02	14,61	14,98	14,59	14,99	3K	29
27/11/2025	0,62%	0,09	14,59	14,50	14,38	14,59	26K	33
26/11/2025	0,35%	0,05	14,50	14,59	14,49	14,60	16K	13
25/11/2025	-0,34%	-0,05	14,45	14,56	14,02	14,60	60K	13
24/11/2025	-0,82%	-0,12	14,50	14,40	14,39	14,64	7K	23
21/11/2025	2,96%	0,42	14,62	14,33	14,21	14,65	6K	25
19/11/2025	0,57%	0,08	14,20	14,27	14,19	14,50	5K	14
18/11/2025	0,50%	0,07	14,12	14,03	14,03	14,44	341	7
17/11/2025	-2,70%	-0,39	14,05	14,46	14,02	14,68	12K	30
14/11/2025	1,48%	0,21	14,44	14,70	14,39	14,70	965	6
13/11/2025	1,28%	0,18	14,23	14,05	13,90	14,61	10K	21
12/11/2025	2,55%	0,35	14,05	13,70	13,70	14,70	87K	37
11/11/2025	-7,99%	-1,19	13,70	14,82	13,70	14,88	471K	127
10/11/2025	-0,73%	-0,11	14,89	15,00	14,82	15,00	4K	17
07/11/2025	0,00%	0,00	15,00	15,00	15,00	15,00	165	3
06/11/2025	1,21%	0,18	15,00	14,96	14,94	15,37	17K	10
05/11/2025	-0,54%	-0,08	14,82	14,96	14,82	14,96	9K	20
04/11/2025	-0,13%	-0,02	14,90	14,92	14,90	14,96	5K	12
03/11/2025	0,00%	0,00	14,92	14,92	14,92	15,01	2K	10
31/10/2025	-1,06%	-0,16	14,92	15,13	14,92	15,13	3K	9
30/10/2025	-3,27%	-0,51	15,08	15,19	15,08	15,19	1K	10
29/10/2025	-1,64%	-0,26	15,59	15,84	15,48	15,84	2K	11
28/10/2025	6,38%	0,95	15,85	14,90	14,90	15,97	184K	20
27/10/2025	0,13%	0,02	14,90	15,00	14,85	15,00	208	4
24/10/2025	-1,20%	-0,18	14,88	14,87	14,87	14,88	2K	20
23/10/2025	-1,25%	-0,19	15,06	15,64	15,01	15,70	11K	16
22/10/2025	3,95%	0,58	15,25	14,83	14,82	15,63	45K	123
21/10/2025	-0,88%	-0,13	14,67	14,81	14,67	15,24	153K	113
20/10/2025	-1,33%	-0,20	14,80	15,15	14,75	15,40	2K	14
17/10/2025	2,53%	0,37	15,00	14,66	14,66	15,62	33K	107
16/10/2025	-0,81%	-0,12	14,63	14,73	14,61	14,75	9K	28
15/10/2025	-0,74%	-0,11	14,75	15,00	14,75	15,00	11K	24
14/10/2025	-2,88%	-0,44	14,86	14,81	14,81	15,60	5K	22
13/10/2025	1,32%	0,20	15,30	14,79	14,79	15,45	79K	18
10/10/2025	0,00%	0,00	15,10	15,09	14,77	15,10	180	8
09/10/2025	2,30%	0,34	15,10	14,75	14,75	15,10	61K	16
08/10/2025	0,89%	0,13	14,76	14,63	14,61	15,05	10K	42
07/10/2025	-3,05%	-0,46	14,63	15,06	14,63	15,06	630	6
06/10/2025	3,29%	0,48	15,09	14,62	14,62	15,09	3K	19
03/10/2025	1,46%	0,21	14,61	14,61	14,61	14,68	9K	4
02/10/2025	-1,23%	-0,18	14,40	14,58	14,40	14,64	3K	18
01/10/2025	-0,82%	-0,12	14,58	14,58	14,58	15,10	34K	24
30/09/2025	-1,01%	-0,15	14,70	14,83	14,57	14,85	18K	28
29/09/2025	0,81%	0,12	14,85	14,71	14,53	14,85	2K	7
26/09/2025	-2,64%	-0,40	14,73	15,59	14,41	15,59	17K	86
25/09/2025	-2,95%	-0,46	15,13	15,59	15,13	15,59	4K	43
24/09/2025	-0,70%	-0,11	15,59	15,26	15,13	15,67	12K	80
23/09/2025	6,80%	1,00	15,70	14,99	14,33	15,81	60K	99
22/09/2025	-2,00%	-0,30	14,70	14,09	14,09	15,49	607	12
19/09/2025	1,35%	0,20	15,00	14,80	14,58	15,00	2K	29
18/09/2025	0,14%	0,02	14,80	14,77	14,25	14,87	11K	34
17/09/2025	5,20%	0,73	14,78	14,05	14,05	14,78	9K	40
16/09/2025	-0,71%	-0,10	14,05	14,15	14,05	14,59	3K	16
15/09/2025	-1,53%	-0,22	14,15	14,30	14,02	14,30	16K	32
12/09/2025	0,98%	0,14	14,37	14,23	14,20	14,37	5K	20
11/09/2025	-0,97%	-0,14	14,23	14,53	14,23	14,53	1K	9
10/09/2025	-1,24%	-0,18	14,37	14,54	14,33	14,54	404	6
09/09/2025	2,75%	0,39	14,55	14,16	14,15	14,55	34K	39
08/09/2025	-2,28%	-0,33	14,16	14,49	14,15	14,52	13K	24
05/09/2025	1,33%	0,19	14,49	14,04	14,04	14,54	5K	35
04/09/2025	0,92%	0,13	14,30	14,71	14,17	14,71	5K	27
03/09/2025	-2,61%	-0,38	14,17	14,55	13,99	14,55	43K	90
02/09/2025	-2,15%	-0,32	14,55	14,79	14,31	14,79	20K	37
01/09/2025	0,34%	0,05	14,87	14,82	14,53	15,05	5K	32
29/08/2025	-0,74%	-0,11	14,82	14,80	14,79	15,20	35K	127
28/08/2025	-6,04%	-0,96	14,93	15,89	14,55	15,89	10K	34
27/08/2025	9,21%	1,34	15,89	14,55	14,55	15,89	23K	26
26/08/2025	0,00%	0,00	14,55	14,55	14,55	14,69	39K	18
25/08/2025	-1,02%	-0,15	14,55	14,70	14,55	14,70	19K	44
22/08/2025	0,14%	0,02	14,70	14,67	14,66	14,80	4K	21
21/08/2025	-0,81%	-0,12	14,68	14,80	14,68	14,80	1K	12
20/08/2025	0,82%	0,12	14,80	14,72	14,68	14,80	2K	10
19/08/2025	-0,34%	-0,05	14,68	14,73	14,68	14,88	2K	13
18/08/2025	-1,21%	-0,18	14,73	14,91	14,73	14,91	4K	19
15/08/2025	0,27%	0,04	14,91	14,95	14,69	14,95	11K	15
14/08/2025	-0,87%	-0,13	14,87	14,80	14,72	14,95	2K	15
13/08/2025	1,35%	0,20	15,00	14,71	14,71	15,00	967	7
12/08/2025	0,07%	0,01	14,80	14,79	14,79	15,25	4K	14
11/08/2025	-1,40%	-0,21	14,79	15,15	14,72	15,23	13K	31
08/08/2025	-1,51%	-0,23	15,00	15,24	14,71	15,24	3K	24
07/08/2025	3,54%	0,52	15,23	14,86	14,71	15,23	3K	21
06/08/2025	-4,42%	-0,68	14,71	15,38	14,71	15,38	3K	8
05/08/2025	4,69%	0,69	15,39	15,00	14,61	15,47	8K	20
04/08/2025	-1,74%	-0,26	14,70	15,00	14,65	15,00	6K	23
01/08/2025	2,05%	0,30	14,96	14,81	14,81	15,17	4K	13
31/07/2025	-4,25%	-0,65	14,66	15,30	14,16	15,40	567K	179
30/07/2025	2,00%	0,30	15,31	15,30	15,05	15,31	37K	43
29/07/2025	-3,16%	-0,49	15,01	15,66	15,01	15,70	33K	69
28/07/2025	-1,02%	-0,16	15,50	15,91	15,50	16,09	59K	49
25/07/2025	-1,69%	-0,27	15,66	15,81	15,64	15,92	23K	35
24/07/2025	1,85%	0,29	15,93	15,67	15,67	15,96	8K	15
23/07/2025	-	-	15,64	16,50	15,61	16,50	86K	115

Date,Open,High,Low,Close,Volume
02-Feb-26,14.03,14.96,13.90,14.10,384
30-Jan-26,14.00,14.00,13.86,13.89,1833
29-Jan-26,13.71,13.90,13.54,13.90,31759
28-Jan-26,13.89,13.90,13.50,13.52,20390
27-Jan-26,13.80,13.90,13.64,13.89,1386
26-Jan-26,13.51,14.29,13.51,13.80,679
23-Jan-26,13.61,13.90,13.61,13.70,9478
22-Jan-26,13.62,13.76,13.61,13.61,8189
21-Jan-26,13.65,13.66,13.45,13.66,14674
20-Jan-26,13.50,13.83,13.36,13.65,17955
19-Jan-26,13.51,13.69,13.51,13.53,7248
16-Jan-26,13.57,13.69,13.26,13.26,60882
15-Jan-26,13.69,13.74,13.54,13.74,4392
14-Jan-26,13.56,13.90,13.56,13.81,775
13-Jan-26,13.80,13.80,13.59,13.67,9806
12-Jan-26,13.90,13.90,13.60,13.80,13623
09-Jan-26,13.99,13.99,13.88,13.97,1242
08-Jan-26,13.87,13.98,13.87,13.98,683
07-Jan-26,13.95,13.96,13.87,13.87,3078
06-Jan-26,13.40,13.88,13.40,13.88,15216
05-Jan-26,13.99,13.99,13.51,13.65,9588
02-Jan-26,13.68,13.81,13.58,13.58,5807
30-Dec-25,13.51,13.98,13.51,13.68,4307
29-Dec-25,13.98,14.00,13.68,13.68,83788
26-Dec-25,13.50,13.74,13.50,13.67,475
23-Dec-25,13.59,13.98,13.50,13.54,27057
22-Dec-25,13.76,14.00,13.58,13.58,17649
19-Dec-25,13.79,14.10,13.70,13.77,2999
18-Dec-25,13.70,14.28,13.70,13.98,891
17-Dec-25,13.99,13.99,13.82,13.84,180
16-Dec-25,13.89,14.00,13.80,14.00,6474
15-Dec-25,13.77,13.91,13.53,13.89,18809
12-Dec-25,13.81,14.15,13.76,13.81,3447
11-Dec-25,13.80,14.00,13.80,14.00,7815
10-Dec-25,13.60,13.99,13.60,13.80,12947
09-Dec-25,13.89,13.89,13.76,13.76,455
08-Dec-25,13.85,14.00,13.62,13.62,31425
05-Dec-25,13.82,14.42,13.58,14.00,32571
04-Dec-25,14.03,14.03,13.62,13.88,6877
03-Dec-25,13.50,14.07,13.50,13.56,13049
02-Dec-25,13.77,14.03,13.50,13.59,72775
01-Dec-25,14.94,14.97,13.50,13.50,163024
28-Nov-25,14.98,14.99,14.59,14.61,2923
27-Nov-25,14.50,14.59,14.38,14.59,26190
26-Nov-25,14.59,14.60,14.49,14.50,16308
25-Nov-25,14.56,14.60,14.02,14.45,59982
24-Nov-25,14.40,14.64,14.39,14.50,7447
21-Nov-25,14.33,14.65,14.21,14.62,5672
19-Nov-25,14.27,14.50,14.19,14.20,4776
18-Nov-25,14.03,14.44,14.03,14.12,341
17-Nov-25,14.46,14.68,14.02,14.05,11905
14-Nov-25,14.70,14.70,14.39,14.44,965
13-Nov-25,14.05,14.61,13.90,14.23,9661
12-Nov-25,13.70,14.70,13.70,14.05,86781
11-Nov-25,14.82,14.88,13.70,13.70,471156
10-Nov-25,15.00,15.00,14.82,14.89,3884
07-Nov-25,15.00,15.00,15.00,15.00,165
06-Nov-25,14.96,15.37,14.94,15.00,16649
05-Nov-25,14.96,14.96,14.82,14.82,8984
04-Nov-25,14.92,14.96,14.90,14.90,4890
03-Nov-25,14.92,15.01,14.92,14.92,2088
31-Oct-25,15.13,15.13,14.92,14.92,2865
30-Oct-25,15.19,15.19,15.08,15.08,1182
29-Oct-25,15.84,15.84,15.48,15.59,2325
28-Oct-25,14.90,15.97,14.90,15.85,184395
27-Oct-25,15.00,15.00,14.85,14.90,208
24-Oct-25,14.87,14.88,14.87,14.88,2068
23-Oct-25,15.64,15.70,15.01,15.06,10944
22-Oct-25,14.83,15.63,14.82,15.25,45286
21-Oct-25,14.81,15.24,14.67,14.67,153450
20-Oct-25,15.15,15.40,14.75,14.80,1673
17-Oct-25,14.66,15.62,14.66,15.00,32565
16-Oct-25,14.73,14.75,14.61,14.63,8870
15-Oct-25,15.00,15.00,14.75,14.75,11486
14-Oct-25,14.81,15.60,14.81,14.86,4670
13-Oct-25,14.79,15.45,14.79,15.30,79082
10-Oct-25,15.09,15.10,14.77,15.10,180
09-Oct-25,14.75,15.10,14.75,15.10,61443
08-Oct-25,14.63,15.05,14.61,14.76,9781
07-Oct-25,15.06,15.06,14.63,14.63,630
06-Oct-25,14.62,15.09,14.62,15.09,3091
03-Oct-25,14.61,14.68,14.61,14.61,9029
02-Oct-25,14.58,14.64,14.40,14.40,2820
01-Oct-25,14.58,15.10,14.58,14.58,34004
30-Sep-25,14.83,14.85,14.57,14.70,17769
29-Sep-25,14.71,14.85,14.53,14.85,1676
26-Sep-25,15.59,15.59,14.41,14.73,16600
25-Sep-25,15.59,15.59,15.13,15.13,4223
24-Sep-25,15.26,15.67,15.13,15.59,11619
23-Sep-25,14.99,15.81,14.33,15.70,59719
22-Sep-25,14.09,15.49,14.09,14.70,607
19-Sep-25,14.80,15.00,14.58,15.00,1921
18-Sep-25,14.77,14.87,14.25,14.80,10848
17-Sep-25,14.05,14.78,14.05,14.78,9239
16-Sep-25,14.15,14.59,14.05,14.05,2509
15-Sep-25,14.30,14.30,14.02,14.15,16056
12-Sep-25,14.23,14.37,14.20,14.37,4760
11-Sep-25,14.53,14.53,14.23,14.23,1009
10-Sep-25,14.54,14.54,14.33,14.37,404
09-Sep-25,14.16,14.55,14.15,14.55,33674
08-Sep-25,14.49,14.52,14.15,14.16,12775
05-Sep-25,14.04,14.54,14.04,14.49,4537
04-Sep-25,14.71,14.71,14.17,14.30,5433
03-Sep-25,14.55,14.55,13.99,14.17,43075
02-Sep-25,14.79,14.79,14.31,14.55,20355
01-Sep-25,14.82,15.05,14.53,14.87,4828
29-Aug-25,14.80,15.20,14.79,14.82,35275
28-Aug-25,15.89,15.89,14.55,14.93,9687
27-Aug-25,14.55,15.89,14.55,15.89,23086
26-Aug-25,14.55,14.69,14.55,14.55,39401
25-Aug-25,14.70,14.70,14.55,14.55,19171
22-Aug-25,14.67,14.80,14.66,14.70,4027
21-Aug-25,14.80,14.80,14.68,14.68,1449
20-Aug-25,14.72,14.80,14.68,14.80,1922
19-Aug-25,14.73,14.88,14.68,14.68,2194
18-Aug-25,14.91,14.91,14.73,14.73,4289
15-Aug-25,14.95,14.95,14.69,14.91,11185
14-Aug-25,14.80,14.95,14.72,14.87,2451
13-Aug-25,14.71,15.00,14.71,15.00,967
12-Aug-25,14.79,15.25,14.79,14.80,4076
11-Aug-25,15.15,15.23,14.72,14.79,12898
08-Aug-25,15.24,15.24,14.71,15.00,3432
07-Aug-25,14.86,15.23,14.71,15.23,3266
06-Aug-25,15.38,15.38,14.71,14.71,3256
05-Aug-25,15.00,15.47,14.61,15.39,7532
04-Aug-25,15.00,15.00,14.65,14.70,5855
01-Aug-25,14.81,15.17,14.81,14.96,4001
31-Jul-25,15.30,15.40,14.16,14.66,566760
30-Jul-25,15.30,15.31,15.05,15.31,36862
29-Jul-25,15.66,15.70,15.01,15.01,32688
28-Jul-25,15.91,16.09,15.50,15.50,58757
25-Jul-25,15.81,15.92,15.64,15.66,23173
24-Jul-25,15.67,15.96,15.67,15.93,7674
23-Jul-25,16.50,16.50,15.61,15.64,86142

*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