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
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	1,30%	0,25	19,50	19,29	19,25	19,55	59K	167
05/07/2024	4,11%	0,76	19,25	18,49	18,21	19,25	46K	170
04/07/2024	-0,32%	-0,06	18,49	18,55	18,22	18,55	13K	38
03/07/2024	-0,48%	-0,09	18,55	18,64	18,21	18,93	15K	484
02/07/2024	-3,22%	-0,62	18,64	18,71	18,64	18,92	13K	437
01/07/2024	3,10%	0,58	19,26	19,31	18,74	19,31	39K	170
28/06/2024	0,97%	0,18	18,68	18,51	18,41	18,90	14K	485
27/06/2024	-0,16%	-0,03	18,50	18,55	18,50	19,43	16K	482
26/06/2024	-0,43%	-0,08	18,53	18,61	18,50	19,00	25K	455
25/06/2024	-0,16%	-0,03	18,61	18,64	18,00	18,87	26K	916
24/06/2024	-6,75%	-1,35	18,64	19,99	18,64	20,24	22K	328
21/06/2024	0,20%	0,04	19,99	20,00	19,93	20,01	14K	168
20/06/2024	2,10%	0,41	19,95	19,54	19,54	19,95	7K	33
19/06/2024	-3,32%	-0,67	19,54	20,11	19,53	20,11	69K	61
18/06/2024	0,90%	0,18	20,21	20,00	20,00	20,21	5K	17
17/06/2024	0,15%	0,03	20,03	20,00	20,00	20,35	10K	32
14/06/2024	0,00%	0,00	20,00	19,95	19,95	20,41	83K	62
13/06/2024	-0,10%	-0,02	20,00	19,97	19,97	20,01	14K	25
12/06/2024	-0,40%	-0,08	20,02	20,11	19,96	20,13	30K	130
11/06/2024	-0,89%	-0,18	20,10	20,28	20,10	20,28	2K	13
10/06/2024	0,40%	0,08	20,28	20,17	20,06	20,28	42K	105
07/06/2024	-0,30%	-0,06	20,20	20,21	20,12	20,21	4K	23
06/06/2024	-0,39%	-0,08	20,26	20,36	20,12	20,36	23K	82
05/06/2024	1,24%	0,25	20,34	20,33	20,06	20,34	16K	70
04/06/2024	-1,03%	-0,21	20,09	20,36	20,09	20,37	1K	7
03/06/2024	1,40%	0,28	20,30	20,08	20,03	20,30	28K	57
31/05/2024	0,30%	0,06	20,02	20,01	19,98	20,17	13K	25
29/05/2024	-0,20%	-0,04	19,96	20,00	19,95	20,37	41K	1.045
28/05/2024	-0,40%	-0,08	20,00	20,08	20,00	20,09	64K	221
27/05/2024	0,00%	0,00	20,08	20,08	20,08	20,20	5K	30
24/05/2024	-0,10%	-0,02	20,08	20,08	20,08	20,20	5K	29
23/05/2024	0,10%	0,02	20,10	20,00	20,00	20,15	11K	51
22/05/2024	-0,15%	-0,03	20,08	20,12	20,08	20,13	29K	73
21/05/2024	-0,20%	-0,04	20,11	20,19	20,05	20,44	4K	26
20/05/2024	0,55%	0,11	20,15	20,05	20,05	20,15	22K	55
17/05/2024	0,05%	0,01	20,04	20,03	20,03	20,42	3K	16
16/05/2024	0,60%	0,12	20,03	19,91	19,91	20,08	4K	23
15/05/2024	0,20%	0,04	19,91	19,87	19,87	19,95	8K	17
14/05/2024	-	-	19,87	19,99	19,87	20,00	10K	42

Date,Open,High,Low,Close,Volume
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
05-Jul-24,18.49,19.25,18.21,19.25,45808
04-Jul-24,18.55,18.55,18.22,18.49,12883
03-Jul-24,18.64,18.93,18.21,18.55,15229
02-Jul-24,18.71,18.92,18.64,18.64,12818
01-Jul-24,19.31,19.31,18.74,19.26,39342
28-Jun-24,18.51,18.90,18.41,18.68,13794
27-Jun-24,18.55,19.43,18.50,18.50,15565
26-Jun-24,18.61,19.00,18.50,18.53,25154
25-Jun-24,18.64,18.87,18.00,18.61,25742
24-Jun-24,19.99,20.24,18.64,18.64,21687
21-Jun-24,20.00,20.01,19.93,19.99,14027
20-Jun-24,19.54,19.95,19.54,19.95,6839
19-Jun-24,20.11,20.11,19.53,19.54,69024
18-Jun-24,20.00,20.21,20.00,20.21,4953
17-Jun-24,20.00,20.35,20.00,20.03,9822
14-Jun-24,19.95,20.41,19.95,20.00,82785
13-Jun-24,19.97,20.01,19.97,20.00,13709
12-Jun-24,20.11,20.13,19.96,20.02,29871
11-Jun-24,20.28,20.28,20.10,20.10,1811
10-Jun-24,20.17,20.28,20.06,20.28,42178
07-Jun-24,20.21,20.21,20.12,20.20,4330
06-Jun-24,20.36,20.36,20.12,20.26,23366
05-Jun-24,20.33,20.34,20.06,20.34,16193
04-Jun-24,20.36,20.37,20.09,20.09,1119
03-Jun-24,20.08,20.30,20.03,20.30,28187
31-May-24,20.01,20.17,19.98,20.02,13297
29-May-24,20.00,20.37,19.95,19.96,41422
28-May-24,20.08,20.09,20.00,20.00,63634
27-May-24,20.08,20.20,20.08,20.08,5347
24-May-24,20.08,20.20,20.08,20.08,5103
23-May-24,20.00,20.15,20.00,20.10,11468
22-May-24,20.12,20.13,20.08,20.08,29469
21-May-24,20.19,20.44,20.05,20.11,4174
20-May-24,20.05,20.15,20.05,20.15,22461
17-May-24,20.03,20.42,20.03,20.04,3308
16-May-24,19.91,20.08,19.91,20.03,3649
15-May-24,19.87,19.95,19.87,19.91,8063
14-May-24,19.99,20.00,19.87,19.87,10273

*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