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
28/11/2025	0,95%	0,89	94,64	94,00	93,85	94,65	685K	802
27/11/2025	-0,16%	-0,15	93,75	93,90	93,50	93,93	565K	1.012
26/11/2025	0,54%	0,50	93,90	93,40	93,32	93,90	473K	440
25/11/2025	0,01%	0,01	93,40	93,39	93,37	93,76	348K	460
24/11/2025	0,41%	0,38	93,39	93,25	93,12	93,49	348K	320
21/11/2025	-0,04%	-0,04	93,01	93,10	93,01	93,50	496K	529
19/11/2025	0,30%	0,28	93,05	92,90	92,77	93,05	368K	282

18/11/2025	0,19%	0,18	92,77	92,95	92,49	92,95	441K	513
17/11/2025	-0,18%	-0,17	92,59	92,76	92,28	93,40	2M	671
14/11/2025	0,50%	0,46	92,76	92,45	92,30	92,82	426K	537
13/11/2025	-0,05%	-0,05	92,30	92,40	92,00	92,48	328K	262
12/11/2025	0,44%	0,40	92,35	92,20	92,06	92,40	505K	592
11/11/2025	0,08%	0,07	91,95	92,00	91,76	92,27	751K	816
10/11/2025	0,11%	0,10	91,88	91,78	91,61	92,00	401K	600
07/11/2025	0,59%	0,54	91,78	91,53	91,45	91,84	349K	473
06/11/2025	0,08%	0,07	91,24	91,17	91,12	91,56	785K	596
05/11/2025	-1,50%	-1,39	91,17	91,44	91,11	91,44	1M	1.143
04/11/2025	-0,06%	-0,06	92,56	92,70	92,50	92,70	1M	1.036
03/11/2025	0,35%	0,32	92,62	92,65	92,50	92,70	882K	989
31/10/2025	-0,11%	-0,10	92,30	92,50	91,82	92,65	1M	997
30/10/2025	0,22%	0,20	92,40	92,30	92,22	92,44	482K	797
29/10/2025	0,01%	0,01	92,20	92,10	92,09	92,48	797K	827
28/10/2025	-0,07%	-0,06	92,19	92,51	92,07	92,51	652K	993
27/10/2025	0,17%	0,16	92,25	92,29	92,10	92,29	699K	820
24/10/2025	0,09%	0,08	92,09	92,37	92,01	92,37	407K	517
23/10/2025	-0,13%	-0,12	92,01	92,11	91,99	92,25	714K	1.346
22/10/2025	-0,16%	-0,15	92,13	92,28	92,10	92,49	462K	619
21/10/2025	-0,24%	-0,22	92,28	92,51	92,10	92,51	418K	1.347
20/10/2025	-0,01%	-0,01	92,50	92,51	92,10	92,51	610K	685
17/10/2025	0,46%	0,42	92,51	92,25	91,90	92,51	571K	350
16/10/2025	-0,01%	-0,01	92,09	92,23	91,96	92,23	326K	327
15/10/2025	-0,05%	-0,05	92,10	92,14	91,95	92,25	1M	319
14/10/2025	0,38%	0,35	92,15	92,32	92,00	92,32	314K	392
13/10/2025	0,05%	0,05	91,80	91,60	91,60	92,01	526K	440
10/10/2025	0,08%	0,07	91,75	92,00	91,65	92,00	470K	450
09/10/2025	-0,34%	-0,31	91,68	91,99	91,68	92,00	389K	755
08/10/2025	0,34%	0,31	91,99	92,00	91,74	92,05	235K	448
07/10/2025	-0,40%	-0,37	91,68	92,00	91,68	92,00	323K	340
06/10/2025	0,21%	0,19	92,05	91,96	91,82	92,09	336K	508
03/10/2025	-1,72%	-1,61	91,86	91,91	91,70	91,94	515K	813
02/10/2025	0,14%	0,13	93,47	93,49	93,20	93,49	738K	643
01/10/2025	0,41%	0,38	93,34	92,96	92,96	93,35	726K	986
30/09/2025	0,17%	0,16	92,96	92,97	92,54	92,97	967K	1.037
29/09/2025	0,30%	0,28	92,80	92,63	92,63	92,87	612K	743
26/09/2025	0,46%	0,42	92,52	92,50	92,08	92,65	536K	789
25/09/2025	-0,10%	-0,09	92,10	92,19	91,80	92,20	415K	695
24/09/2025	0,22%	0,20	92,19	91,99	91,67	92,19	650K	794
23/09/2025	0,20%	0,18	91,99	91,92	91,52	91,99	430K	1.034
22/09/2025	0,22%	0,20	91,81	91,61	91,45	92,03	414K	640
19/09/2025	-0,36%	-0,33	91,61	92,03	91,51	92,03	833K	881
18/09/2025	-0,87%	-0,81	91,94	92,99	91,77	93,00	2M	2.799
17/09/2025	-1,33%	-1,25	92,75	94,01	92,70	94,30	1M	720
16/09/2025	0,11%	0,10	94,00	93,65	93,29	94,23	472K	415
15/09/2025	0,52%	0,49	93,90	93,42	93,07	93,96	374K	592
12/09/2025	0,13%	0,12	93,41	93,29	92,77	93,68	575K	446
11/09/2025	0,01%	0,01	93,29	93,28	93,10	93,69	289K	245
10/09/2025	0,06%	0,06	93,28	93,30	93,05	93,30	247K	249
09/09/2025	-0,30%	-0,28	93,22	92,69	92,69	93,50	461K	341
08/09/2025	0,94%	0,87	93,50	92,67	92,56	93,53	468K	317
05/09/2025	-0,53%	-0,49	92,63	92,77	92,23	93,12	2M	1.335
04/09/2025	-0,03%	-0,03	93,12	93,15	92,67	93,15	323K	163
03/09/2025	-1,57%	-1,49	93,15	93,30	92,18	93,30	315K	273
02/09/2025	-0,25%	-0,24	94,64	94,93	94,25	95,00	506K	269
01/09/2025	1,04%	0,98	94,88	94,13	94,13	94,97	779K	381
29/08/2025	1,08%	1,00	93,90	93,64	92,99	94,13	365K	263
28/08/2025	0,08%	0,07	92,90	93,64	92,80	93,65	456K	314
27/08/2025	-0,02%	-0,02	92,83	93,96	92,61	93,97	369K	466
26/08/2025	0,31%	0,29	92,85	92,72	92,48	93,68	726K	414
25/08/2025	-1,81%	-1,71	92,56	92,00	91,06	92,98	2M	1.196
22/08/2025	-0,01%	-0,01	94,27	94,28	93,95	94,88	632K	424
21/08/2025	0,57%	0,53	94,28	93,95	93,75	94,30	282K	220
20/08/2025	0,05%	0,05	93,75	94,26	93,50	94,26	215K	225
19/08/2025	-0,46%	-0,43	93,70	94,00	93,67	94,35	346K	414
18/08/2025	0,15%	0,14	94,13	93,85	93,85	94,52	423K	725
15/08/2025	0,64%	0,60	93,99	93,89	93,41	93,99	148K	178
14/08/2025	-0,32%	-0,30	93,39	93,98	93,20	94,00	379K	476
13/08/2025	-0,27%	-0,25	93,69	93,89	93,65	93,99	303K	694
12/08/2025	0,04%	0,04	93,94	93,90	92,90	93,95	565K	713
11/08/2025	1,49%	1,38	93,90	93,29	92,79	95,49	670K	747
08/08/2025	0,01%	0,01	92,52	92,80	92,52	93,16	212K	277
07/08/2025	-0,43%	-0,40	92,51	93,62	92,51	93,62	411K	199
06/08/2025	-0,05%	-0,05	92,91	92,96	92,60	93,11	306K	215
05/08/2025	-1,83%	-1,73	92,96	93,11	92,51	93,61	621K	215
04/08/2025	0,01%	0,01	94,69	94,68	94,28	94,74	647K	290
01/08/2025	0,31%	0,29	94,68	94,43	94,42	94,73	599K	485
31/07/2025	1,28%	1,19	94,39	93,28	93,20	94,39	486K	1.438
30/07/2025	0,02%	0,02	93,20	93,20	92,95	93,28	952K	631
29/07/2025	0,09%	0,08	93,18	93,00	93,00	93,30	342K	267
28/07/2025	-0,20%	-0,19	93,10	93,30	93,00	93,30	363K	262
25/07/2025	-0,25%	-0,23	93,29	93,59	93,27	93,59	597K	323
24/07/2025	0,45%	0,42	93,52	93,19	93,01	93,57	345K	206
23/07/2025	-0,11%	-0,10	93,10	92,91	92,89	93,43	219K	228
22/07/2025	0,26%	0,24	93,20	93,44	92,89	93,44	345K	366
21/07/2025	-0,67%	-0,63	92,96	93,21	92,85	93,59	518K	451
18/07/2025	-0,25%	-0,23	93,59	94,09	93,50	94,09	372K	311
17/07/2025	-0,24%	-0,23	93,82	94,05	93,75	94,18	167K	290
16/07/2025	0,19%	0,18	94,05	94,21	93,84	94,29	128K	198
15/07/2025	0,48%	0,45	93,87	93,52	93,44	93,98	309K	268
14/07/2025	0,18%	0,17	93,42	93,49	93,18	93,52	307K	335
11/07/2025	0,70%	0,65	93,25	93,00	92,43	93,49	216K	207
10/07/2025	-0,41%	-0,38	92,60	93,00	91,80	93,01	793K	717
09/07/2025	-0,45%	-0,42	92,98	93,50	91,69	93,50	744K	574
08/07/2025	0,00%	0,00	93,40	93,50	93,10	93,60	352K	350
07/07/2025	0,05%	0,05	93,40	93,69	93,30	93,69	193K	250
04/07/2025	0,26%	0,24	93,35	93,50	93,15	93,54	333K	289
03/07/2025	-1,99%	-1,89	93,11	94,00	93,00	94,54	750K	455
02/07/2025	0,11%	0,10	95,00	95,00	94,68	95,30	706K	463
01/07/2025	0,99%	0,93	94,90	94,25	94,25	94,90	718K	219
27/06/2025	0,03%	0,03	93,97	93,80	93,50	94,10	453K	332
26/06/2025	0,04%	0,04	93,94	94,14	93,01	94,14	645K	1.645
25/06/2025	0,43%	0,40	93,90	92,77	92,77	93,95	300K	159
24/06/2025	0,04%	0,04	93,50	93,45	93,27	93,95	128K	177
23/06/2025	-0,47%	-0,44	93,46	94,50	92,73	94,58	4M	946
20/06/2025	0,59%	0,55	93,90	93,35	93,00	94,44	409K	1.027
18/06/2025	0,41%	0,38	93,35	92,96	92,04	93,39	568K	310
17/06/2025	1,31%	1,20	92,97	91,77	91,21	92,97	747K	271
16/06/2025	0,16%	0,15	91,77	92,10	88,55	92,85	1M	501
13/06/2025	-0,45%	-0,41	91,62	92,66	91,60	92,66	1M	1.040
12/06/2025	-1,02%	-0,95	92,03	92,94	90,95	93,00	1M	2.551
11/06/2025	0,54%	0,50	92,98	93,00	91,85	93,00	811K	2.348
10/06/2025	0,00%	0,00	92,48	92,30	91,79	92,99	575K	318
09/06/2025	-1,37%	-1,28	92,48	93,20	92,02	93,80	769K	333
06/06/2025	0,22%	0,21	93,76	93,55	93,47	93,93	139K	122
05/06/2025	0,68%	0,63	93,55	93,94	92,94	93,94	429K	254
04/06/2025	-2,03%	-1,93	92,92	93,39	92,80	94,50	609K	289
03/06/2025	-0,09%	-0,09	94,85	94,70	93,81	95,10	1M	1.136
02/06/2025	0,00%	0,00	94,94	94,99	94,70	95,00	869K	411
30/05/2025	1,02%	0,96	94,94	93,98	93,80	94,98	357K	204
29/05/2025	0,35%	0,33	93,98	93,97	93,00	93,99	506K	281
28/05/2025	0,27%	0,25	93,65	93,40	93,20	93,88	277K	135
27/05/2025	0,02%	0,02	93,40	92,71	92,71	93,40	255K	163
26/05/2025	0,41%	0,38	93,38	93,20	92,77	93,39	357K	196
23/05/2025	0,14%	0,13	93,00	92,87	92,12	93,18	737K	342
22/05/2025	-	-	92,87	93,48	92,23	93,48	609K	293

Date,Open,High,Low,Close,Volume
28-Nov-25,94.00,94.65,93.85,94.64,685284
27-Nov-25,93.90,93.93,93.50,93.75,565272
26-Nov-25,93.40,93.90,93.32,93.90,473160
25-Nov-25,93.39,93.76,93.37,93.40,347905
24-Nov-25,93.25,93.49,93.12,93.39,348354
21-Nov-25,93.10,93.50,93.01,93.01,495747
19-Nov-25,92.90,93.05,92.77,93.05,367785
18-Nov-25,92.95,92.95,92.49,92.77,441174
17-Nov-25,92.76,93.40,92.28,92.59,1701343
14-Nov-25,92.45,92.82,92.30,92.76,426157
13-Nov-25,92.40,92.48,92.00,92.30,328471
12-Nov-25,92.20,92.40,92.06,92.35,504623
11-Nov-25,92.00,92.27,91.76,91.95,750532
10-Nov-25,91.78,92.00,91.61,91.88,401013
07-Nov-25,91.53,91.84,91.45,91.78,348600
06-Nov-25,91.17,91.56,91.12,91.24,785441
05-Nov-25,91.44,91.44,91.11,91.17,1213121
04-Nov-25,92.70,92.70,92.50,92.56,1106792
03-Nov-25,92.65,92.70,92.50,92.62,882320
31-Oct-25,92.50,92.65,91.82,92.30,1055710
30-Oct-25,92.30,92.44,92.22,92.40,481983
29-Oct-25,92.10,92.48,92.09,92.20,796890
28-Oct-25,92.51,92.51,92.07,92.19,651787
27-Oct-25,92.29,92.29,92.10,92.25,698867
24-Oct-25,92.37,92.37,92.01,92.09,406558
23-Oct-25,92.11,92.25,91.99,92.01,714368
22-Oct-25,92.28,92.49,92.10,92.13,462392
21-Oct-25,92.51,92.51,92.10,92.28,418066
20-Oct-25,92.51,92.51,92.10,92.50,609732
17-Oct-25,92.25,92.51,91.90,92.51,571162
16-Oct-25,92.23,92.23,91.96,92.09,325796
15-Oct-25,92.14,92.25,91.95,92.10,1343990
14-Oct-25,92.32,92.32,92.00,92.15,313780
13-Oct-25,91.60,92.01,91.60,91.80,525852
10-Oct-25,92.00,92.00,91.65,91.75,470231
09-Oct-25,91.99,92.00,91.68,91.68,388890
08-Oct-25,92.00,92.05,91.74,91.99,234997
07-Oct-25,92.00,92.00,91.68,91.68,322550
06-Oct-25,91.96,92.09,91.82,92.05,335638
03-Oct-25,91.91,91.94,91.70,91.86,515394
02-Oct-25,93.49,93.49,93.20,93.47,737726
01-Oct-25,92.96,93.35,92.96,93.34,725606
30-Sep-25,92.97,92.97,92.54,92.96,966806
29-Sep-25,92.63,92.87,92.63,92.80,611824
26-Sep-25,92.50,92.65,92.08,92.52,536279
25-Sep-25,92.19,92.20,91.80,92.10,414838
24-Sep-25,91.99,92.19,91.67,92.19,649573
23-Sep-25,91.92,91.99,91.52,91.99,429680
22-Sep-25,91.61,92.03,91.45,91.81,414348
19-Sep-25,92.03,92.03,91.51,91.61,833212
18-Sep-25,92.99,93.00,91.77,91.94,1760388
17-Sep-25,94.01,94.30,92.70,92.75,1208858
16-Sep-25,93.65,94.23,93.29,94.00,472297
15-Sep-25,93.42,93.96,93.07,93.90,373824
12-Sep-25,93.29,93.68,92.77,93.41,575407
11-Sep-25,93.28,93.69,93.10,93.29,289192
10-Sep-25,93.30,93.30,93.05,93.28,247139
09-Sep-25,92.69,93.50,92.69,93.22,460728
08-Sep-25,92.67,93.53,92.56,93.50,468389
05-Sep-25,92.77,93.12,92.23,92.63,1859857
04-Sep-25,93.15,93.15,92.67,93.12,322710
03-Sep-25,93.30,93.30,92.18,93.15,314631
02-Sep-25,94.93,95.00,94.25,94.64,506076
01-Sep-25,94.13,94.97,94.13,94.88,778868
29-Aug-25,93.64,94.13,92.99,93.90,365140
28-Aug-25,93.64,93.65,92.80,92.90,456386
27-Aug-25,93.96,93.97,92.61,92.83,368652
26-Aug-25,92.72,93.68,92.48,92.85,725619
25-Aug-25,92.00,92.98,91.06,92.56,1722795
22-Aug-25,94.28,94.88,93.95,94.27,631768
21-Aug-25,93.95,94.30,93.75,94.28,282233
20-Aug-25,94.26,94.26,93.50,93.75,215278
19-Aug-25,94.00,94.35,93.67,93.70,346264
18-Aug-25,93.85,94.52,93.85,94.13,422887
15-Aug-25,93.89,93.99,93.41,93.99,147823
14-Aug-25,93.98,94.00,93.20,93.39,379034
13-Aug-25,93.89,93.99,93.65,93.69,302783
12-Aug-25,93.90,93.95,92.90,93.94,564661
11-Aug-25,93.29,95.49,92.79,93.90,670147
08-Aug-25,92.80,93.16,92.52,92.52,212212
07-Aug-25,93.62,93.62,92.51,92.51,411399
06-Aug-25,92.96,93.11,92.60,92.91,306391
05-Aug-25,93.11,93.61,92.51,92.96,620820
04-Aug-25,94.68,94.74,94.28,94.69,646595
01-Aug-25,94.43,94.73,94.42,94.68,598719
31-Jul-25,93.28,94.39,93.20,94.39,486076
30-Jul-25,93.20,93.28,92.95,93.20,952481
29-Jul-25,93.00,93.30,93.00,93.18,342040
28-Jul-25,93.30,93.30,93.00,93.10,362549
25-Jul-25,93.59,93.59,93.27,93.29,596969
24-Jul-25,93.19,93.57,93.01,93.52,344978
23-Jul-25,92.91,93.43,92.89,93.10,219187
22-Jul-25,93.44,93.44,92.89,93.20,345053
21-Jul-25,93.21,93.59,92.85,92.96,518016
18-Jul-25,94.09,94.09,93.50,93.59,372210
17-Jul-25,94.05,94.18,93.75,93.82,167462
16-Jul-25,94.21,94.29,93.84,94.05,127945
15-Jul-25,93.52,93.98,93.44,93.87,308881
14-Jul-25,93.49,93.52,93.18,93.42,307438
11-Jul-25,93.00,93.49,92.43,93.25,216265
10-Jul-25,93.00,93.01,91.80,92.60,792774
09-Jul-25,93.50,93.50,91.69,92.98,743803
08-Jul-25,93.50,93.60,93.10,93.40,352005
07-Jul-25,93.69,93.69,93.30,93.40,192595
04-Jul-25,93.50,93.54,93.15,93.35,332926
03-Jul-25,94.00,94.54,93.00,93.11,749943
02-Jul-25,95.00,95.30,94.68,95.00,706169
01-Jul-25,94.25,94.90,94.25,94.90,718050
27-Jun-25,93.80,94.10,93.50,93.97,453124
26-Jun-25,94.14,94.14,93.01,93.94,645375
25-Jun-25,92.77,93.95,92.77,93.90,299998
24-Jun-25,93.45,93.95,93.27,93.50,128317
23-Jun-25,94.50,94.58,92.73,93.46,3587947
20-Jun-25,93.35,94.44,93.00,93.90,408743
18-Jun-25,92.96,93.39,92.04,93.35,567818
17-Jun-25,91.77,92.97,91.21,92.97,747257
16-Jun-25,92.10,92.85,88.55,91.77,1065494
13-Jun-25,92.66,92.66,91.60,91.62,1089896
12-Jun-25,92.94,93.00,90.95,92.03,1143493
11-Jun-25,93.00,93.00,91.85,92.98,810813
10-Jun-25,92.30,92.99,91.79,92.48,575373
09-Jun-25,93.20,93.80,92.02,92.48,768510
06-Jun-25,93.55,93.93,93.47,93.76,138789
05-Jun-25,93.94,93.94,92.94,93.55,429163
04-Jun-25,93.39,94.50,92.80,92.92,609398
03-Jun-25,94.70,95.10,93.81,94.85,1257370
02-Jun-25,94.99,95.00,94.70,94.94,868622
30-May-25,93.98,94.98,93.80,94.94,357303
29-May-25,93.97,93.99,93.00,93.98,506418
28-May-25,93.40,93.88,93.20,93.65,276701
27-May-25,92.71,93.40,92.71,93.40,255275
26-May-25,93.20,93.39,92.77,93.38,357431
23-May-25,92.87,93.18,92.12,93.00,737250
22-May-25,93.48,93.48,92.23,92.87,609497

*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