ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: EGDB11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/08/20260,07%0,871.280,461.280,461.280,461.280,464K1
31/07/20260,03%0,441.279,591.279,591.279,591.279,591K1
29/07/20260,07%0,871.279,151.279,151.279,151.279,1541K1
27/07/20260,03%0,441.278,281.278,281.278,281.278,285K1
24/07/20260,03%0,431.277,841.277,841.277,841.277,8414K2
23/07/20260,03%0,441.277,411.277,411.277,411.277,4113K2
22/07/20260,03%0,431.276,971.276,971.276,971.276,974K1
21/07/20260,03%0,441.276,541.276,541.276,541.276,5419K1
20/07/20260,05%0,691.276,101.276,101.276,101.276,1055K2
17/07/20260,05%0,701.275,411.275,411.275,411.275,4137K1
16/07/20260,22%2,771.274,711.274,711.274,711.274,7113K1
10/07/20260,05%0,691.271,941.271,941.271,941.271,9413K1
09/07/20260,11%1,381.271,251.271,251.271,251.271,258K1
07/07/20260,11%1,381.269,871.269,871.269,871.269,8769K1
03/07/20260,05%0,691.268,491.268,491.268,491.268,4989K1
02/07/20260,05%0,691.267,801.267,801.267,801.267,8015K1
01/07/20260,05%0,691.267,111.267,111.267,111.267,1111K1
30/06/20260,11%1,381.266,421.266,421.266,421.266,4216K1
26/06/20260,05%0,681.265,041.265,041.265,041.265,0423K1
25/06/20260,05%0,691.264,361.264,361.264,361.264,368K1
24/06/20260,05%0,691.263,671.263,671.263,671.263,6777K1
23/06/20260,05%0,681.262,981.262,981.262,981.262,9832K2
22/06/20260,05%0,691.262,301.262,301.262,301.262,305K1
19/06/20260,17%2,161.261,611.261,611.261,611.261,6126K1
16/06/20260,06%0,721.259,451.259,451.259,451.259,4547K1
15/06/20260,11%1,441.258,731.258,731.258,731.258,739K1
11/06/20260,17%2,161.257,291.257,291.257,291.257,296K1
08/06/20260,11%1,431.255,131.255,131.255,131.255,1345K1
05/06/20260,00%0,001.253,701.253,701.253,701.253,7010K1
03/06/20260,06%0,721.253,701.253,701.253,701.253,7024K1
02/06/20260,06%0,721.252,981.252,981.252,981.252,983K1
01/06/20260,06%0,711.252,261.252,261.252,261.252,2611K1
29/05/20260,06%0,721.251,551.251,551.251,551.251,5513K1
28/05/20260,11%1,431.250,831.250,831.250,831.250,83109K3
26/05/20260,17%2,141.249,401.249,401.249,401.249,4020K1
21/05/20260,06%0,721.247,261.247,261.247,261.247,2620K1
20/05/20260,06%0,711.246,541.246,541.246,541.246,546K1
19/05/20260,07%0,911.245,831.245,831.245,831.245,8340K1
18/05/20260,07%0,911.244,921.244,921.244,921.244,9250K1
15/05/20260,07%0,901.244,011.244,011.244,011.244,0115K1
14/05/20260,15%1,821.243,111.243,111.243,111.243,1126K1
12/05/20260,07%0,901.241,291.241,291.241,291.241,29192K2
11/05/20260,29%3,621.240,391.240,391.240,391.240,397K2
05/05/20260,07%0,901.236,771.236,771.236,771.236,771K1
04/05/20260,22%2,701.235,871.235,871.235,871.235,8746K1
28/04/20260,07%0,901.233,171.233,171.233,171.233,174K1
27/04/20260,07%0,901.232,271.232,271.232,271.232,2759K1
24/04/20260,07%0,901.231,371.231,371.231,371.231,372K1
23/04/20260,12%1,461.230,471.230,471.230,471.230,4725K1
22/04/20260,03%0,331.229,011.229,011.229,011.229,0115K1
20/04/20260,06%0,741.228,681.228,681.228,681.228,6855K1
17/04/20260,06%0,741.227,941.227,941.227,941.227,941K1
16/04/20260,18%2,201.227,201.227,201.227,201.227,209K1
13/04/20260,06%0,741.225,001.225,001.225,001.225,0042K1
10/04/20260,06%0,741.224,261.224,261.224,261.224,266K1
09/04/20260,18%2,201.223,521.223,521.223,521.223,5226K1
06/04/20260,06%0,731.221,321.221,321.221,321.221,3217K1
02/04/20260,06%0,731.220,591.220,591.220,591.220,595K1
01/04/20260,06%0,741.219,861.219,861.219,861.219,8616K1
31/03/20260,06%0,731.219,121.219,121.219,121.219,1272K1
30/03/20260,12%1,461.218,391.218,391.218,391.218,3916K1
26/03/20260,06%0,731.216,931.216,931.216,931.216,931K1
25/03/20260,06%0,731.216,201.216,201.216,201.216,204K1
24/03/20260,27%3,241.215,471.215,471.215,471.215,477K1
17/03/20260,04%0,531.212,231.212,231.212,231.212,2321K1
16/03/20260,09%1,051.211,701.211,701.211,701.211,7030K1
12/03/20260,04%0,521.210,651.210,651.210,651.210,6511K1
11/03/20260,09%1,051.210,131.210,131.210,131.210,132K1
09/03/20260,17%2,091.209,081.209,081.209,081.209,08230K1
03/03/20260,04%0,521.206,991.206,991.206,991.206,991K1
02/03/20260,04%0,531.206,471.206,471.206,471.206,474K1
27/02/20260,04%0,521.205,941.205,941.205,941.205,9436K1
26/02/20260,04%0,521.205,421.205,421.205,421.205,4217K1
25/02/20260,04%0,521.204,901.204,901.204,901.204,9013K1
24/02/20260,04%0,521.204,381.204,381.204,381.204,388K1
23/02/20260,04%0,531.203,861.203,861.203,861.203,8629K1
20/02/20260,04%0,521.203,331.203,331.203,331.203,3326K1
19/02/20260,04%0,511.202,811.202,811.202,811.202,8122K1
18/02/20260,04%0,511.202,301.202,301.202,301.202,3013K1
13/02/20260,13%1,531.201,791.201,791.201,791.201,795K1
10/02/20260,04%0,511.200,261.200,261.200,261.200,266K1
09/02/20260,04%0,511.199,751.199,751.199,751.199,7552K1
06/02/20260,04%0,511.199,241.199,241.199,241.199,242K1
05/02/20260,04%0,511.198,731.198,731.198,731.198,7317K1
04/02/20260,22%2,581.198,221.198,221.198,221.198,221K1
03/02/20260,03%0,321.195,641.195,641.195,641.195,642K1
02/02/20260,05%0,641.195,321.195,321.195,321.195,322K1
29/01/20260,03%0,321.194,681.194,681.194,681.194,6832K1
28/01/20260,03%0,321.194,361.194,361.194,361.194,365M6
27/01/20260,03%0,321.194,041.194,041.194,041.194,0441K2
26/01/20260,03%0,321.193,721.193,721.193,721.193,72103K1
23/01/20260,03%0,321.193,401.193,401.193,401.193,4032K1
22/01/20260,03%0,321.193,081.193,081.193,081.193,081K1
21/01/20260,03%0,321.192,761.192,761.192,761.192,762K1
20/01/20260,03%0,321.192,441.192,441.192,441.192,4462K1
19/01/20260,07%0,871.192,121.192,121.192,121.192,124K1
15/01/20260,04%0,431.191,251.191,251.191,251.191,25151K1
14/01/20260,04%0,431.190,821.190,821.190,821.190,828K1
13/01/2026-0,07%-0,861.190,391.190,391.190,391.190,3968K1
12/01/20260,00%0,001.191,251.191,251.191,251.191,25144K2
09/01/20260,00%0,001.191,251.191,251.191,251.191,2514K1
08/01/20260,22%2,591.191,251.191,251.191,251.191,2583K2
07/01/20260,04%0,431.188,661.188,661.188,661.188,6648K1
06/01/20260,04%0,431.188,231.188,231.188,231.188,2315K1
05/01/20260,07%0,871.187,801.187,801.187,801.187,804K1
02/01/20260,04%0,431.186,931.186,931.186,931.186,93118K1
30/12/20250,04%0,431.186,501.186,501.186,501.186,5024K1
29/12/20250,04%0,431.186,071.186,071.186,071.186,077K1
26/12/20250,09%1,081.185,641.185,641.185,641.185,64272K3
23/12/20250,03%0,321.184,561.184,561.184,561.184,5619K1
22/12/20250,06%0,691.184,241.184,241.184,241.184,24124K1
18/12/20250,06%0,731.183,551.183,551.183,551.183,5569K1
16/12/20250,03%0,361.182,821.182,821.182,821.182,8292K1
15/12/20250,06%0,741.182,461.182,461.182,461.182,464K1
11/12/20250,03%0,361.181,721.181,721.181,721.181,7215K1
10/12/20250,03%0,371.181,361.181,361.181,361.181,3613K1
09/12/20250,09%1,091.180,991.180,991.180,991.180,991K1
04/12/20250,03%0,371.179,901.179,901.179,901.179,90236K1
03/12/20250,03%0,361.179,531.179,531.179,531.179,531K1
02/12/20250,03%0,371.179,171.179,171.179,171.179,175K1
01/12/20250,03%0,361.178,801.178,801.178,801.178,8011K2
28/11/20250,06%0,731.178,441.178,441.178,441.178,441K1
26/11/20250,03%0,361.177,711.177,711.177,711.177,7145K1
25/11/20250,03%0,371.177,351.177,351.177,351.177,35101K1
24/11/20250,04%0,461.176,981.176,981.176,981.176,9831K1
21/11/20250,05%0,631.176,521.176,521.176,521.176,528K1
19/11/20250,05%0,571.175,891.175,891.175,891.175,8913K1
18/11/20250,10%1,141.175,321.175,321.175,321.175,3229K1
17/11/20250,00%0,001.174,181.174,181.174,181.174,187K1
14/11/20250,05%0,581.174,181.174,181.174,181.174,18335K1
13/11/20250,05%0,571.173,601.173,601.173,601.173,602K1
12/11/20250,10%1,141.173,031.173,031.173,031.173,0353K1
10/11/20250,05%0,571.171,891.171,891.171,891.171,898K1
07/11/2025--1.171,321.171,321.171,321.171,325K1


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar