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
30/10/2026	0,13%	0,10	79,85	79,75	78,90	79,85	412K	308
29/10/2026	0,31%	0,25	79,75	79,52	78,61	80,28	626K	418
28/10/2026	-0,74%	-0,59	79,50	80,90	79,00	80,90	768K	583
27/10/2026	-0,47%	-0,38	80,09	80,41	79,54	80,90	1M	508
26/10/2026	-2,24%	-1,84	80,47	81,00	78,02	81,00	896K	853
23/10/2026	0,50%	0,41	82,31	81,99	81,90	82,49	764K	392
22/10/2026	-0,44%	-0,36	81,90	82,02	81,90	82,61	553K	502
21/10/2026	-0,42%	-0,35	82,26	82,61	82,15	82,61	587K	436
20/10/2026	-0,01%	-0,01	82,61	83,00	82,50	83,00	321K	277
19/10/2026	0,57%	0,47	82,62	82,04	82,02	82,72	186K	235
16/10/2026	-0,30%	-0,25	82,15	82,40	81,95	82,47	381K	420
15/10/2026	-0,23%	-0,19	82,40	82,80	80,27	82,80	502K	487
14/10/2026	0,19%	0,16	82,59	82,83	82,08	82,83	358K	273
13/10/2026	-0,07%	-0,06	82,43	82,50	82,00	83,00	793K	552
09/10/2026	-0,01%	-0,01	82,49	82,00	82,00	84,33	1M	1.111
08/10/2026	0,52%	0,43	82,50	82,07	81,99	82,64	351K	321
07/10/2026	0,82%	0,67	82,07	82,03	81,25	82,41	2M	574
06/10/2026	-0,25%	-0,20	81,40	81,98	81,40	81,98	668K	566
05/10/2026	-1,09%	-0,90	81,60	80,52	80,51	82,31	841K	547
02/10/2026	-0,08%	-0,07	82,50	83,29	82,32	83,29	859K	574
01/10/2026	-0,10%	-0,08	82,57	83,48	82,00	83,48	926K	580
30/09/2026	0,08%	0,07	82,65	83,41	82,50	83,41	459K	468
29/09/2026	-0,13%	-0,11	82,58	82,69	82,45	82,69	304K	335
28/09/2026	-0,01%	-0,01	82,69	83,50	82,61	83,50	428K	387
25/09/2026	-0,13%	-0,11	82,70	83,00	82,66	83,00	369K	478
24/09/2026	-0,19%	-0,16	82,81	82,97	82,75	82,97	449K	633
23/09/2026	-0,47%	-0,39	82,97	84,14	82,88	84,14	673K	489
22/09/2026	-0,64%	-0,54	83,36	84,01	83,33	85,22	898K	717
21/09/2026	-0,24%	-0,20	83,90	84,11	83,51	85,48	679K	883
18/09/2026	1,08%	0,90	84,10	84,00	83,35	84,10	259K	221
17/09/2026	-0,40%	-0,33	83,20	84,04	83,12	84,29	572K	1.041
16/09/2026	-1,94%	-1,65	83,53	84,98	83,53	85,99	1M	726
15/09/2026	0,96%	0,81	85,18	84,37	84,37	86,80	2M	1.430
14/09/2026	-0,44%	-0,37	84,37	85,59	84,02	85,59	849K	309
11/09/2026	0,31%	0,26	84,74	84,00	84,00	85,18	431K	256
10/09/2026	0,52%	0,44	84,48	84,69	84,22	84,69	246K	279
09/09/2026	0,77%	0,64	84,04	84,30	83,88	84,36	349K	184
08/09/2026	-0,38%	-0,32	83,40	83,76	83,19	84,19	457K	371
04/09/2026	0,62%	0,52	83,72	83,29	83,08	83,73	614K	332
03/09/2026	-3,03%	-2,60	83,20	84,49	83,06	84,50	761K	328
02/09/2026	-0,87%	-0,75	85,80	86,65	85,03	86,65	802K	495
01/09/2026	1,88%	1,60	86,55	85,25	85,25	86,93	655K	333
31/08/2026	1,14%	0,96	84,95	83,99	83,99	84,95	453K	272
28/08/2026	0,47%	0,39	83,99	83,10	83,10	84,42	612K	245
27/08/2026	1,11%	0,92	83,60	83,51	82,41	84,82	1M	618
26/08/2026	0,00%	0,00	82,68	82,75	82,68	83,52	641K	381
25/08/2026	0,35%	0,29	82,68	82,28	82,28	83,44	667K	408
24/08/2026	0,22%	0,18	82,39	82,20	82,00	83,52	731K	374
21/08/2026	-0,09%	-0,07	82,21	82,28	82,00	82,54	872K	614
20/08/2026	-0,29%	-0,24	82,28	83,52	82,28	83,52	408K	469
19/08/2026	0,04%	0,03	82,52	83,32	82,40	84,26	565K	581
18/08/2026	-0,21%	-0,17	82,49	82,66	82,31	82,80	349K	425
17/08/2026	0,46%	0,38	82,66	82,31	82,28	83,08	482K	277
14/08/2026	-0,62%	-0,51	82,28	82,86	82,28	84,88	714K	398
13/08/2026	0,01%	0,01	82,79	83,00	82,20	83,29	386K	291
12/08/2026	0,88%	0,72	82,78	82,00	81,82	83,15	712K	403
11/08/2026	-1,91%	-1,60	82,06	83,90	82,01	84,10	951K	597
10/08/2026	-0,30%	-0,25	83,66	83,86	82,60	84,25	538K	983
07/08/2026	-0,15%	-0,13	83,91	83,02	83,02	84,97	420K	947
06/08/2026	0,63%	0,53	84,04	84,20	82,56	84,20	317K	444
05/08/2026	-3,29%	-2,84	83,51	84,50	80,00	84,50	2M	1.464
04/08/2026	-0,94%	-0,82	86,35	87,15	79,82	87,25	2M	681
03/08/2026	0,02%	0,02	87,17	87,50	87,00	87,84	682K	1.930
31/07/2026	-0,40%	-0,35	87,15	87,65	87,02	87,79	518K	1.258
30/07/2026	0,46%	0,40	87,50	87,79	87,11	87,79	258K	1.504
29/07/2026	-0,57%	-0,50	87,10	87,84	86,81	87,84	723K	1.686
28/07/2026	0,69%	0,60	87,60	87,18	87,00	87,83	641K	1.464
27/07/2026	-0,40%	-0,35	87,00	87,35	86,50	87,35	215K	241
24/07/2026	1,57%	1,35	87,35	86,86	86,14	87,35	885K	655
23/07/2026	-1,16%	-1,01	86,00	87,16	86,00	87,34	425K	268
22/07/2026	-0,42%	-0,37	87,01	87,92	86,89	87,92	421K	329
21/07/2026	-0,77%	-0,68	87,38	88,30	87,38	88,30	377K	306
20/07/2026	-0,05%	-0,04	88,06	88,10	87,95	88,31	369K	244
17/07/2026	0,07%	0,06	88,10	88,00	87,35	88,10	480K	260
16/07/2026	0,72%	0,63	88,04	87,30	87,30	88,19	749K	481
15/07/2026	-0,16%	-0,14	87,41	87,71	87,35	88,19	875K	457
14/07/2026	0,62%	0,54	87,55	88,24	87,06	88,24	1M	527
13/07/2026	-1,41%	-1,24	87,01	89,50	87,01	89,50	1M	714
10/07/2026	0,06%	0,05	88,25	87,90	87,90	89,00	520K	320
09/07/2026	0,74%	0,65	88,20	87,88	87,85	88,50	408K	310
08/07/2026	-0,06%	-0,05	87,55	87,88	87,49	87,88	135K	142
07/07/2026	0,69%	0,60	87,60	87,79	87,40	87,79	215K	208
06/07/2026	-0,46%	-0,40	87,00	87,40	86,71	87,40	846K	362
03/07/2026	-2,67%	-2,40	87,40	88,51	87,25	88,51	2M	434
02/07/2026	0,31%	0,28	89,80	89,61	89,38	90,08	1M	442
01/07/2026	0,48%	0,43	89,52	89,37	89,00	89,62	636K	340
30/06/2026	0,24%	0,21	89,09	88,70	88,51	89,47	673K	512
29/06/2026	0,03%	0,03	88,88	89,00	88,88	89,62	711K	212
26/06/2026	0,10%	0,09	88,85	88,89	88,70	89,00	473K	1.130
25/06/2026	0,66%	0,58	88,76	88,19	88,19	88,88	480K	190
24/06/2026	0,67%	0,59	88,18	87,76	87,70	88,30	283K	178
23/06/2026	0,45%	0,39	87,59	87,47	87,27	87,66	275K	201
22/06/2026	-0,66%	-0,58	87,20	87,26	86,95	87,78	945K	638
19/06/2026	0,43%	0,38	87,78	87,67	87,52	87,91	230K	162
18/06/2026	-0,11%	-0,10	87,40	87,30	87,10	88,07	402K	239
17/06/2026	-0,50%	-0,44	87,50	88,13	87,17	88,25	496K	677
16/06/2026	-0,01%	-0,01	87,94	88,10	86,17	88,25	1M	1.275
15/06/2026	-0,06%	-0,05	87,95	88,57	87,15	88,57	839K	528
12/06/2026	2,04%	1,76	88,00	86,19	85,52	88,45	2M	828
11/06/2026	3,22%	2,69	86,24	83,97	82,76	86,24	2M	1.915
10/06/2026	2,26%	1,85	83,55	84,01	81,83	86,49	6M	4.167
09/06/2026	-2,74%	-2,30	81,70	83,98	81,48	83,99	4M	3.416
08/06/2026	-3,92%	-3,43	84,00	87,86	84,00	87,86	3M	2.741
05/06/2026	-0,81%	-0,71	87,43	88,23	87,38	88,23	2M	659
03/06/2026	-1,59%	-1,42	88,14	88,32	87,88	88,65	875K	474
02/06/2026	-0,09%	-0,08	89,56	89,65	89,56	89,99	3M	437
01/06/2026	-0,18%	-0,16	89,64	89,75	89,50	89,75	1M	1.068
29/05/2026	0,34%	0,30	89,80	90,04	89,59	90,04	2M	335
28/05/2026	-0,22%	-0,20	89,50	89,70	89,41	89,85	1M	375
27/05/2026	-0,28%	-0,25	89,70	89,95	89,49	89,95	839K	596
26/05/2026	-0,17%	-0,15	89,95	90,16	89,92	90,30	915K	1.092
25/05/2026	0,07%	0,06	90,10	90,25	90,06	90,26	927K	1.155
22/05/2026	0,04%	0,04	90,04	90,44	90,00	90,44	626K	420
21/05/2026	-0,54%	-0,49	90,00	90,92	89,90	90,92	1M	1.469
20/05/2026	0,54%	0,49	90,49	90,90	90,00	90,90	2M	2.298
19/05/2026	-0,48%	-0,43	90,00	90,43	90,00	90,83	2M	3.567
18/05/2026	-1,17%	-1,07	90,43	91,51	90,36	91,51	2M	1.999
15/05/2026	0,00%	0,00	91,50	92,48	91,40	92,48	2M	3.299
14/05/2026	-0,49%	-0,45	91,50	92,10	91,41	92,49	1M	1.331
13/05/2026	0,12%	0,11	91,95	92,73	91,51	92,73	1M	1.485
12/05/2026	-0,93%	-0,86	91,84	92,80	91,35	92,81	2M	1.438
11/05/2026	-0,32%	-0,30	92,70	93,31	92,50	93,48	943K	804
08/05/2026	0,11%	0,10	93,00	93,49	92,73	93,49	2M	1.133
07/05/2026	-0,01%	-0,01	92,90	93,25	92,64	93,25	2M	1.392
06/05/2026	-3,68%	-3,55	92,91	94,99	92,74	94,99	4M	1.430
05/05/2026	-0,33%	-0,32	96,46	96,69	96,40	97,28	2M	600
04/05/2026	0,03%	0,03	96,78	97,00	96,60	97,37	2M	909
30/04/2026	-0,04%	-0,04	96,75	96,80	96,68	96,92	1M	476
29/04/2026	0,22%	0,21	96,79	96,99	96,60	96,99	550K	219
28/04/2026	-0,03%	-0,03	96,58	96,92	96,55	96,92	2M	1.300
27/04/2026	-0,12%	-0,12	96,61	96,92	96,52	96,92	2M	963
24/04/2026	-0,18%	-0,17	96,73	97,00	96,68	97,00	694K	641
23/04/2026	0,23%	0,22	96,90	96,99	96,68	96,99	585K	523
22/04/2026	-	-	96,68	97,00	96,60	97,00	2M	2.191

Date,Open,High,Low,Close,Volume
30-Oct-26,79.75,79.85,78.90,79.85,411939
29-Oct-26,79.52,80.28,78.61,79.75,626403
28-Oct-26,80.90,80.90,79.00,79.50,768209
27-Oct-26,80.41,80.90,79.54,80.09,1049981
26-Oct-26,81.00,81.00,78.02,80.47,895835
23-Oct-26,81.99,82.49,81.90,82.31,763754
22-Oct-26,82.02,82.61,81.90,81.90,553482
21-Oct-26,82.61,82.61,82.15,82.26,587245
20-Oct-26,83.00,83.00,82.50,82.61,321141
19-Oct-26,82.04,82.72,82.02,82.62,186087
16-Oct-26,82.40,82.47,81.95,82.15,381333
15-Oct-26,82.80,82.80,80.27,82.40,502345
14-Oct-26,82.83,82.83,82.08,82.59,357669
13-Oct-26,82.50,83.00,82.00,82.43,793119
09-Oct-26,82.00,84.33,82.00,82.49,1030813
08-Oct-26,82.07,82.64,81.99,82.50,350580
07-Oct-26,82.03,82.41,81.25,82.07,1656328
06-Oct-26,81.98,81.98,81.40,81.40,668129
05-Oct-26,80.52,82.31,80.51,81.60,840891
02-Oct-26,83.29,83.29,82.32,82.50,859253
01-Oct-26,83.48,83.48,82.00,82.57,926099
30-Sep-26,83.41,83.41,82.50,82.65,459259
29-Sep-26,82.69,82.69,82.45,82.58,303665
28-Sep-26,83.50,83.50,82.61,82.69,428013
25-Sep-26,83.00,83.00,82.66,82.70,368649
24-Sep-26,82.97,82.97,82.75,82.81,448961
23-Sep-26,84.14,84.14,82.88,82.97,673346
22-Sep-26,84.01,85.22,83.33,83.36,897649
21-Sep-26,84.11,85.48,83.51,83.90,679074
18-Sep-26,84.00,84.10,83.35,84.10,259475
17-Sep-26,84.04,84.29,83.12,83.20,571568
16-Sep-26,84.98,85.99,83.53,83.53,1093295
15-Sep-26,84.37,86.80,84.37,85.18,1605275
14-Sep-26,85.59,85.59,84.02,84.37,849005
11-Sep-26,84.00,85.18,84.00,84.74,431181
10-Sep-26,84.69,84.69,84.22,84.48,246063
09-Sep-26,84.30,84.36,83.88,84.04,349439
08-Sep-26,83.76,84.19,83.19,83.40,456840
04-Sep-26,83.29,83.73,83.08,83.72,614479
03-Sep-26,84.49,84.50,83.06,83.20,760887
02-Sep-26,86.65,86.65,85.03,85.80,801763
01-Sep-26,85.25,86.93,85.25,86.55,654807
31-Aug-26,83.99,84.95,83.99,84.95,452723
28-Aug-26,83.10,84.42,83.10,83.99,611913
27-Aug-26,83.51,84.82,82.41,83.60,1230591
26-Aug-26,82.75,83.52,82.68,82.68,640645
25-Aug-26,82.28,83.44,82.28,82.68,667082
24-Aug-26,82.20,83.52,82.00,82.39,730907
21-Aug-26,82.28,82.54,82.00,82.21,872020
20-Aug-26,83.52,83.52,82.28,82.28,408219
19-Aug-26,83.32,84.26,82.40,82.52,564846
18-Aug-26,82.66,82.80,82.31,82.49,348724
17-Aug-26,82.31,83.08,82.28,82.66,482439
14-Aug-26,82.86,84.88,82.28,82.28,713754
13-Aug-26,83.00,83.29,82.20,82.79,385858
12-Aug-26,82.00,83.15,81.82,82.78,711655
11-Aug-26,83.90,84.10,82.01,82.06,950643
10-Aug-26,83.86,84.25,82.60,83.66,537726
07-Aug-26,83.02,84.97,83.02,83.91,420157
06-Aug-26,84.20,84.20,82.56,84.04,316960
05-Aug-26,84.50,84.50,80.00,83.51,1724501
04-Aug-26,87.15,87.25,79.82,86.35,1520497
03-Aug-26,87.50,87.84,87.00,87.17,682294
31-Jul-26,87.65,87.79,87.02,87.15,517809
30-Jul-26,87.79,87.79,87.11,87.50,257819
29-Jul-26,87.84,87.84,86.81,87.10,722829
28-Jul-26,87.18,87.83,87.00,87.60,640564
27-Jul-26,87.35,87.35,86.50,87.00,215481
24-Jul-26,86.86,87.35,86.14,87.35,885150
23-Jul-26,87.16,87.34,86.00,86.00,425301
22-Jul-26,87.92,87.92,86.89,87.01,421392
21-Jul-26,88.30,88.30,87.38,87.38,376683
20-Jul-26,88.10,88.31,87.95,88.06,369000
17-Jul-26,88.00,88.10,87.35,88.10,479517
16-Jul-26,87.30,88.19,87.30,88.04,749268
15-Jul-26,87.71,88.19,87.35,87.41,875448
14-Jul-26,88.24,88.24,87.06,87.55,1114884
13-Jul-26,89.50,89.50,87.01,87.01,1116016
10-Jul-26,87.90,89.00,87.90,88.25,519642
09-Jul-26,87.88,88.50,87.85,88.20,408448
08-Jul-26,87.88,87.88,87.49,87.55,134831
07-Jul-26,87.79,87.79,87.40,87.60,214746
06-Jul-26,87.40,87.40,86.71,87.00,846341
03-Jul-26,88.51,88.51,87.25,87.40,1808317
02-Jul-26,89.61,90.08,89.38,89.80,1318237
01-Jul-26,89.37,89.62,89.00,89.52,635811
30-Jun-26,88.70,89.47,88.51,89.09,673162
29-Jun-26,89.00,89.62,88.88,88.88,711288
26-Jun-26,88.89,89.00,88.70,88.85,472960
25-Jun-26,88.19,88.88,88.19,88.76,479725
24-Jun-26,87.76,88.30,87.70,88.18,282810
23-Jun-26,87.47,87.66,87.27,87.59,274648
22-Jun-26,87.26,87.78,86.95,87.20,945125
19-Jun-26,87.67,87.91,87.52,87.78,229682
18-Jun-26,87.30,88.07,87.10,87.40,401550
17-Jun-26,88.13,88.25,87.17,87.50,495566
16-Jun-26,88.10,88.25,86.17,87.94,1308545
15-Jun-26,88.57,88.57,87.15,87.95,838666
12-Jun-26,86.19,88.45,85.52,88.00,1985900
11-Jun-26,83.97,86.24,82.76,86.24,1795623
10-Jun-26,84.01,86.49,81.83,83.55,5719220
09-Jun-26,83.98,83.99,81.48,81.70,3709762
08-Jun-26,87.86,87.86,84.00,84.00,2867670
05-Jun-26,88.23,88.23,87.38,87.43,1702251
03-Jun-26,88.32,88.65,87.88,88.14,874766
02-Jun-26,89.65,89.99,89.56,89.56,2648681
01-Jun-26,89.75,89.75,89.50,89.64,1362771
29-May-26,90.04,90.04,89.59,89.80,2007148
28-May-26,89.70,89.85,89.41,89.50,1080461
27-May-26,89.95,89.95,89.49,89.70,838703
26-May-26,90.16,90.30,89.92,89.95,914574
25-May-26,90.25,90.26,90.06,90.10,927421
22-May-26,90.44,90.44,90.00,90.04,626116
21-May-26,90.92,90.92,89.90,90.00,1033480
20-May-26,90.90,90.90,90.00,90.49,1756278
19-May-26,90.43,90.83,90.00,90.00,1629264
18-May-26,91.51,91.51,90.36,90.43,1663239
15-May-26,92.48,92.48,91.40,91.50,1544985
14-May-26,92.10,92.49,91.41,91.50,1147546
13-May-26,92.73,92.73,91.51,91.95,1220440
12-May-26,92.80,92.81,91.35,91.84,2283095
11-May-26,93.31,93.48,92.50,92.70,942882
08-May-26,93.49,93.49,92.73,93.00,1882740
07-May-26,93.25,93.25,92.64,92.90,1959259
06-May-26,94.99,94.99,92.74,92.91,3502430
05-May-26,96.69,97.28,96.40,96.46,1560475
04-May-26,97.00,97.37,96.60,96.78,1663189
30-Apr-26,96.80,96.92,96.68,96.75,1124425
29-Apr-26,96.99,96.99,96.60,96.79,550211
28-Apr-26,96.92,96.92,96.55,96.58,1608171
27-Apr-26,96.92,96.92,96.52,96.61,2023236
24-Apr-26,97.00,97.00,96.68,96.73,693881
23-Apr-26,96.99,96.99,96.68,96.90,584541
22-Apr-26,97.00,97.00,96.60,96.68,1779117

*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