Cotação atual, histórico e gráfico do papel: EGAF11

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 EGAF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	-2,84%	-2,44	83,40	86,49	83,00	86,49	1M	832
20/01/2025	-0,19%	-0,16	85,84	86,00	85,63	86,94	214K	141
17/01/2025	0,92%	0,78	86,00	84,61	84,40	86,95	1M	1.392
16/01/2025	0,38%	0,32	85,22	85,50	84,33	85,50	376K	138
15/01/2025	-0,08%	-0,07	84,90	85,50	84,45	85,50	238K	165
14/01/2025	-0,27%	-0,23	84,97	85,19	84,21	85,71	683K	572
13/01/2025	-0,63%	-0,54	85,20	85,74	85,04	86,65	769K	265

10/01/2025	0,29%	0,25	85,74	85,49	84,17	86,89	609K	436
09/01/2025	1,24%	1,05	85,49	84,44	84,02	86,90	540K	325
08/01/2025	-0,22%	-0,19	84,44	85,00	84,30	85,00	311K	144
07/01/2025	-1,50%	-1,29	84,63	85,92	84,63	86,95	748K	1.424
06/01/2025	-1,25%	-1,09	85,92	84,50	84,50	87,00	712K	339
03/01/2025	1,20%	1,03	87,01	86,22	85,81	87,01	274K	138
02/01/2025	1,39%	1,18	85,98	84,80	84,80	86,27	362K	201
30/12/2024	0,68%	0,57	84,80	84,17	83,81	85,17	345K	209
27/12/2024	0,57%	0,48	84,23	84,08	83,50	84,94	407K	276
26/12/2024	-0,53%	-0,45	83,75	83,51	83,50	85,15	483K	221
23/12/2024	3,94%	3,19	84,20	80,91	80,91	85,00	966K	1.291
20/12/2024	4,23%	3,29	81,01	77,72	77,72	81,99	1M	544
19/12/2024	-3,53%	-2,84	77,72	79,99	75,69	80,55	868K	1.006
18/12/2024	-0,53%	-0,43	80,56	81,49	79,94	82,75	556K	459
17/12/2024	0,96%	0,77	80,99	80,09	78,92	82,97	2M	432
16/12/2024	-2,03%	-1,66	80,22	81,90	80,14	83,29	1M	982
13/12/2024	0,42%	0,34	81,88	81,65	81,65	85,66	989K	554
12/12/2024	0,00%	0,00	81,54	81,54	81,54	86,30	1M	1.789
11/12/2024	0,69%	0,56	81,54	80,98	80,98	82,94	574K	403
10/12/2024	-2,45%	-2,03	80,98	83,02	80,50	83,94	1M	961
09/12/2024	-0,94%	-0,79	83,01	83,01	83,00	83,83	375K	553
06/12/2024	-0,43%	-0,36	83,80	83,11	83,11	84,26	579K	235
05/12/2024	-1,90%	-1,63	84,16	85,52	83,09	85,79	533K	310
04/12/2024	-2,28%	-2,00	85,79	86,50	85,00	88,20	895K	534
03/12/2024	-1,03%	-0,91	87,79	88,00	87,50	91,00	1M	362
02/12/2024	0,12%	0,11	88,70	88,70	88,50	88,96	405K	201
29/11/2024	0,36%	0,32	88,59	88,28	87,31	88,90	844K	1.243
28/11/2024	-0,45%	-0,40	88,27	88,67	88,25	88,96	554K	1.053
27/11/2024	-0,09%	-0,08	88,67	88,95	88,23	88,95	331K	185
26/11/2024	0,40%	0,35	88,75	88,40	88,40	88,96	638K	1.883
25/11/2024	0,34%	0,30	88,40	88,60	88,02	88,94	847K	3.062
22/11/2024	0,00%	0,00	88,10	88,89	87,96	88,89	837K	674
21/11/2024	0,02%	0,02	88,10	88,30	88,02	88,88	340K	253
19/11/2024	-0,14%	-0,12	88,08	88,20	88,00	88,35	602K	187
18/11/2024	0,74%	0,65	88,20	87,55	87,25	88,63	318K	290
14/11/2024	0,06%	0,05	87,55	87,50	87,50	88,38	322K	276
13/11/2024	-0,02%	-0,02	87,50	88,40	87,50	88,87	647K	1.802
12/11/2024	-1,42%	-1,26	87,52	88,00	87,51	88,88	537K	331
11/11/2024	0,49%	0,43	88,78	88,35	88,00	88,82	470K	384
08/11/2024	0,49%	0,43	88,35	87,91	87,38	88,81	581K	471
07/11/2024	0,49%	0,43	87,92	87,15	87,15	88,10	534K	341
06/11/2024	0,33%	0,29	87,49	87,20	86,14	87,49	549K	347
05/11/2024	-0,84%	-0,74	87,20	86,98	86,80	87,49	554K	245
04/11/2024	0,35%	0,31	87,94	87,70	86,93	88,10	841K	392
01/11/2024	0,96%	0,83	87,63	86,10	86,10	87,78	630K	414
31/10/2024	0,87%	0,75	86,80	86,25	85,52	87,51	800K	1.367
30/10/2024	0,23%	0,20	86,05	85,85	85,60	86,50	522K	322
29/10/2024	0,39%	0,33	85,85	85,31	85,05	86,00	368K	337
28/10/2024	0,00%	0,00	85,52	85,52	85,28	85,52	450K	269
25/10/2024	-0,07%	-0,06	85,52	85,60	85,25	86,41	497K	252
24/10/2024	0,09%	0,08	85,58	85,35	85,30	87,00	657K	233
23/10/2024	-1,03%	-0,89	85,50	86,39	84,80	86,39	963K	1.996
22/10/2024	-0,36%	-0,31	86,39	86,70	86,16	86,92	376K	287
21/10/2024	-1,79%	-1,58	86,70	88,28	86,50	88,28	1M	827
18/10/2024	0,19%	0,17	88,28	88,07	88,00	88,70	363K	1.550
17/10/2024	-0,33%	-0,29	88,11	88,25	88,06	88,65	706K	1.218
16/10/2024	-0,50%	-0,44	88,40	88,84	88,25	89,04	611K	1.128
15/10/2024	0,08%	0,07	88,84	88,77	88,65	89,00	475K	289
14/10/2024	-0,03%	-0,03	88,77	88,80	88,75	89,40	412K	811
11/10/2024	-0,73%	-0,65	88,80	89,45	88,77	89,45	534K	636
10/10/2024	-0,63%	-0,57	89,45	90,00	89,03	90,00	648K	1.340
09/10/2024	0,27%	0,24	90,02	89,78	89,78	90,45	355K	291
08/10/2024	-0,67%	-0,61	89,78	90,60	89,76	90,91	442K	799
07/10/2024	0,48%	0,43	90,39	89,61	89,60	90,50	501K	310
04/10/2024	-0,21%	-0,19	89,96	90,78	89,66	90,90	519K	1.454
03/10/2024	-2,03%	-1,87	90,15	90,94	89,86	90,94	437K	1.363
02/10/2024	-0,54%	-0,50	92,02	92,52	91,71	92,52	506K	1.772
01/10/2024	-0,33%	-0,31	92,52	92,70	92,00	93,00	955K	400
30/09/2024	1,00%	0,92	92,83	92,33	91,94	92,89	496K	249
27/09/2024	-0,14%	-0,13	91,91	91,80	91,51	92,35	731K	512
26/09/2024	-0,84%	-0,78	92,04	93,30	91,82	93,30	1M	3.321
25/09/2024	-0,72%	-0,67	92,82	93,49	92,72	93,78	776K	614
24/09/2024	-0,44%	-0,41	93,49	93,89	93,00	93,90	896K	483
23/09/2024	0,11%	0,10	93,90	93,80	93,30	94,95	733K	431
20/09/2024	-0,84%	-0,79	93,80	94,83	93,44	95,67	869K	452
19/09/2024	0,31%	0,29	94,59	94,50	94,18	95,00	766K	1.154
18/09/2024	0,01%	0,01	94,30	94,34	94,29	94,50	404K	663
17/09/2024	0,13%	0,12	94,29	94,18	94,02	94,70	1M	1.323
16/09/2024	0,34%	0,32	94,17	94,02	93,85	94,20	497K	302
13/09/2024	0,19%	0,18	93,85	93,67	93,43	93,99	284K	357
12/09/2024	0,18%	0,17	93,67	93,57	93,31	93,67	270K	239
11/09/2024	0,45%	0,42	93,50	93,39	92,92	93,54	372K	394
10/09/2024	-1,67%	-1,58	93,08	95,00	92,67	95,00	2M	2.528
09/09/2024	0,12%	0,11	94,66	94,55	94,34	94,84	356K	377
06/09/2024	-0,02%	-0,02	94,55	94,65	94,26	94,68	432K	441
05/09/2024	-0,24%	-0,23	94,57	95,67	94,57	95,67	431K	423
04/09/2024	-1,25%	-1,20	94,80	95,28	94,55	95,47	297K	511
03/09/2024	0,00%	0,00	96,00	95,99	95,80	96,00	857K	594
02/09/2024	1,21%	1,15	96,00	95,78	94,85	96,28	2M	1.359
30/08/2024	0,55%	0,52	94,85	94,00	93,97	95,40	1M	740
29/08/2024	0,39%	0,37	94,33	94,18	93,96	94,33	466K	319
28/08/2024	0,58%	0,54	93,96	93,44	93,42	94,20	673K	384
27/08/2024	-0,51%	-0,48	93,42	94,20	92,75	94,20	1M	2.414
26/08/2024	-0,21%	-0,20	93,90	94,19	93,35	94,20	756K	574
23/08/2024	0,78%	0,73	94,10	93,37	93,37	94,20	294K	314
22/08/2024	0,00%	0,00	93,37	93,37	93,02	93,88	344K	1.133
21/08/2024	0,80%	0,74	93,37	92,95	92,50	93,38	962K	671
20/08/2024	0,14%	0,13	92,63	92,89	92,50	92,90	547K	516
19/08/2024	-0,09%	-0,08	92,50	92,95	92,50	92,95	762K	864
16/08/2024	0,85%	0,78	92,58	92,10	92,10	92,68	717K	844
15/08/2024	0,29%	0,27	91,80	91,70	91,70	91,85	909K	1.277
14/08/2024	0,03%	0,03	91,53	91,50	91,43	91,53	604K	691
13/08/2024	0,57%	0,52	91,50	91,10	91,09	91,54	632K	593
12/08/2024	-0,02%	-0,02	90,98	91,10	90,97	91,10	396K	641
09/08/2024	0,11%	0,10	91,00	91,50	90,81	91,50	302K	326
08/08/2024	-0,33%	-0,30	90,90	91,49	90,87	91,49	472K	1.792
07/08/2024	-0,49%	-0,45	91,20	91,67	90,87	91,67	302K	340
06/08/2024	1,27%	1,15	91,65	90,56	90,44	92,93	1M	1.030
05/08/2024	-1,20%	-1,10	90,50	90,90	90,40	90,90	647K	1.243
02/08/2024	0,01%	0,01	91,60	91,60	91,55	91,62	684K	250
01/08/2024	0,26%	0,24	91,59	91,46	91,46	91,74	447K	442
31/07/2024	-0,05%	-0,05	91,35	91,41	91,06	91,73	335K	976
30/07/2024	0,21%	0,19	91,40	91,81	91,18	91,81	269K	580
29/07/2024	-0,10%	-0,09	91,21	91,79	91,16	91,79	442K	350
26/07/2024	-0,15%	-0,14	91,30	91,23	91,23	91,81	164K	179
25/07/2024	0,55%	0,50	91,44	91,37	91,00	91,69	332K	298
24/07/2024	-0,11%	-0,10	90,94	91,05	90,81	91,27	329K	226
23/07/2024	0,40%	0,36	91,04	90,70	90,52	91,88	636K	1.757
22/07/2024	0,04%	0,04	90,68	90,74	90,50	90,75	282K	598
19/07/2024	0,23%	0,21	90,64	90,50	90,22	90,94	188K	303
18/07/2024	0,11%	0,10	90,43	90,96	90,36	90,96	300K	291
17/07/2024	-0,90%	-0,82	90,33	91,15	90,33	91,99	467K	384
16/07/2024	0,50%	0,45	91,15	90,89	90,48	92,37	622K	359
15/07/2024	0,58%	0,52	90,70	90,37	90,16	90,89	298K	281
12/07/2024	-0,08%	-0,07	90,18	90,40	89,72	90,88	984K	1.730
11/07/2024	-1,62%	-1,49	90,25	91,74	89,50	91,94	946K	2.121
10/07/2024	-	-	91,74	91,27	89,51	91,89	951K	1.612

Date,Open,High,Low,Close,Volume
21-Jan-25,86.49,86.49,83.00,83.40,1417969
20-Jan-25,86.00,86.94,85.63,85.84,214278
17-Jan-25,84.61,86.95,84.40,86.00,1185537
16-Jan-25,85.50,85.50,84.33,85.22,375609
15-Jan-25,85.50,85.50,84.45,84.90,237875
14-Jan-25,85.19,85.71,84.21,84.97,683238
13-Jan-25,85.74,86.65,85.04,85.20,768684
10-Jan-25,85.49,86.89,84.17,85.74,609194
09-Jan-25,84.44,86.90,84.02,85.49,539623
08-Jan-25,85.00,85.00,84.30,84.44,310534
07-Jan-25,85.92,86.95,84.63,84.63,748176
06-Jan-25,84.50,87.00,84.50,85.92,711544
03-Jan-25,86.22,87.01,85.81,87.01,273667
02-Jan-25,84.80,86.27,84.80,85.98,362289
30-Dec-24,84.17,85.17,83.81,84.80,345045
27-Dec-24,84.08,84.94,83.50,84.23,407196
26-Dec-24,83.51,85.15,83.50,83.75,483017
23-Dec-24,80.91,85.00,80.91,84.20,966146
20-Dec-24,77.72,81.99,77.72,81.01,1006679
19-Dec-24,79.99,80.55,75.69,77.72,867521
18-Dec-24,81.49,82.75,79.94,80.56,556169
17-Dec-24,80.09,82.97,78.92,80.99,1818337
16-Dec-24,81.90,83.29,80.14,80.22,1111032
13-Dec-24,81.65,85.66,81.65,81.88,989497
12-Dec-24,81.54,86.30,81.54,81.54,1065160
11-Dec-24,80.98,82.94,80.98,81.54,574211
10-Dec-24,83.02,83.94,80.50,80.98,1070450
09-Dec-24,83.01,83.83,83.00,83.01,375210
06-Dec-24,83.11,84.26,83.11,83.80,578922
05-Dec-24,85.52,85.79,83.09,84.16,532881
04-Dec-24,86.50,88.20,85.00,85.79,895242
03-Dec-24,88.00,91.00,87.50,87.79,1091294
02-Dec-24,88.70,88.96,88.50,88.70,405400
29-Nov-24,88.28,88.90,87.31,88.59,844156
28-Nov-24,88.67,88.96,88.25,88.27,553704
27-Nov-24,88.95,88.95,88.23,88.67,331123
26-Nov-24,88.40,88.96,88.40,88.75,637679
25-Nov-24,88.60,88.94,88.02,88.40,846525
22-Nov-24,88.89,88.89,87.96,88.10,837287
21-Nov-24,88.30,88.88,88.02,88.10,339561
19-Nov-24,88.20,88.35,88.00,88.08,602183
18-Nov-24,87.55,88.63,87.25,88.20,317767
14-Nov-24,87.50,88.38,87.50,87.55,321803
13-Nov-24,88.40,88.87,87.50,87.50,646574
12-Nov-24,88.00,88.88,87.51,87.52,537349
11-Nov-24,88.35,88.82,88.00,88.78,470465
08-Nov-24,87.91,88.81,87.38,88.35,581275
07-Nov-24,87.15,88.10,87.15,87.92,534299
06-Nov-24,87.20,87.49,86.14,87.49,549134
05-Nov-24,86.98,87.49,86.80,87.20,553773
04-Nov-24,87.70,88.10,86.93,87.94,841154
01-Nov-24,86.10,87.78,86.10,87.63,629562
31-Oct-24,86.25,87.51,85.52,86.80,799509
30-Oct-24,85.85,86.50,85.60,86.05,522045
29-Oct-24,85.31,86.00,85.05,85.85,367574
28-Oct-24,85.52,85.52,85.28,85.52,449705
25-Oct-24,85.60,86.41,85.25,85.52,497264
24-Oct-24,85.35,87.00,85.30,85.58,656932
23-Oct-24,86.39,86.39,84.80,85.50,962745
22-Oct-24,86.70,86.92,86.16,86.39,376439
21-Oct-24,88.28,88.28,86.50,86.70,1139017
18-Oct-24,88.07,88.70,88.00,88.28,363274
17-Oct-24,88.25,88.65,88.06,88.11,705987
16-Oct-24,88.84,89.04,88.25,88.40,610863
15-Oct-24,88.77,89.00,88.65,88.84,474849
14-Oct-24,88.80,89.40,88.75,88.77,411641
11-Oct-24,89.45,89.45,88.77,88.80,533861
10-Oct-24,90.00,90.00,89.03,89.45,647983
09-Oct-24,89.78,90.45,89.78,90.02,355322
08-Oct-24,90.60,90.91,89.76,89.78,442304
07-Oct-24,89.61,90.50,89.60,90.39,501192
04-Oct-24,90.78,90.90,89.66,89.96,519499
03-Oct-24,90.94,90.94,89.86,90.15,436549
02-Oct-24,92.52,92.52,91.71,92.02,506469
01-Oct-24,92.70,93.00,92.00,92.52,954799
30-Sep-24,92.33,92.89,91.94,92.83,495531
27-Sep-24,91.80,92.35,91.51,91.91,730822
26-Sep-24,93.30,93.30,91.82,92.04,1199597
25-Sep-24,93.49,93.78,92.72,92.82,775958
24-Sep-24,93.89,93.90,93.00,93.49,895502
23-Sep-24,93.80,94.95,93.30,93.90,733199
20-Sep-24,94.83,95.67,93.44,93.80,869466
19-Sep-24,94.50,95.00,94.18,94.59,766253
18-Sep-24,94.34,94.50,94.29,94.30,404019
17-Sep-24,94.18,94.70,94.02,94.29,1261497
16-Sep-24,94.02,94.20,93.85,94.17,496998
13-Sep-24,93.67,93.99,93.43,93.85,284317
12-Sep-24,93.57,93.67,93.31,93.67,270133
11-Sep-24,93.39,93.54,92.92,93.50,372363
10-Sep-24,95.00,95.00,92.67,93.08,1563234
09-Sep-24,94.55,94.84,94.34,94.66,356204
06-Sep-24,94.65,94.68,94.26,94.55,431967
05-Sep-24,95.67,95.67,94.57,94.57,430611
04-Sep-24,95.28,95.47,94.55,94.80,297267
03-Sep-24,95.99,96.00,95.80,96.00,857499
02-Sep-24,95.78,96.28,94.85,96.00,1510301
30-Aug-24,94.00,95.40,93.97,94.85,1019343
29-Aug-24,94.18,94.33,93.96,94.33,466165
28-Aug-24,93.44,94.20,93.42,93.96,673403
27-Aug-24,94.20,94.20,92.75,93.42,1229044
26-Aug-24,94.19,94.20,93.35,93.90,755765
23-Aug-24,93.37,94.20,93.37,94.10,293925
22-Aug-24,93.37,93.88,93.02,93.37,344173
21-Aug-24,92.95,93.38,92.50,93.37,961635
20-Aug-24,92.89,92.90,92.50,92.63,546645
19-Aug-24,92.95,92.95,92.50,92.50,761729
16-Aug-24,92.10,92.68,92.10,92.58,717091
15-Aug-24,91.70,91.85,91.70,91.80,909313
14-Aug-24,91.50,91.53,91.43,91.53,603912
13-Aug-24,91.10,91.54,91.09,91.50,632066
12-Aug-24,91.10,91.10,90.97,90.98,395543
09-Aug-24,91.50,91.50,90.81,91.00,302145
08-Aug-24,91.49,91.49,90.87,90.90,471832
07-Aug-24,91.67,91.67,90.87,91.20,302291
06-Aug-24,90.56,92.93,90.44,91.65,1278639
05-Aug-24,90.90,90.90,90.40,90.50,647227
02-Aug-24,91.60,91.62,91.55,91.60,683508
01-Aug-24,91.46,91.74,91.46,91.59,446923
31-Jul-24,91.41,91.73,91.06,91.35,334645
30-Jul-24,91.81,91.81,91.18,91.40,269131
29-Jul-24,91.79,91.79,91.16,91.21,441863
26-Jul-24,91.23,91.81,91.23,91.30,163992
25-Jul-24,91.37,91.69,91.00,91.44,331841
24-Jul-24,91.05,91.27,90.81,90.94,328570
23-Jul-24,90.70,91.88,90.52,91.04,636227
22-Jul-24,90.74,90.75,90.50,90.68,282201
19-Jul-24,90.50,90.94,90.22,90.64,187987
18-Jul-24,90.96,90.96,90.36,90.43,299761
17-Jul-24,91.15,91.99,90.33,90.33,466599
16-Jul-24,90.89,92.37,90.48,91.15,622134
15-Jul-24,90.37,90.89,90.16,90.70,298196
12-Jul-24,90.40,90.88,89.72,90.18,983992
11-Jul-24,91.74,91.94,89.50,90.25,945963
10-Jul-24,91.27,91.89,89.51,91.74,950563

*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: EGAF11