Cotação atual, histórico e gráfico do papel: EGDB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/05/2025 | 0,03% | 0,30 | 1.108,81 | 1.108,81 | 1.108,81 | 1.108,81 | 19K | 2 |
| 05/05/2025 | 0,03% | 0,30 | 1.108,51 | 1.108,51 | 1.108,51 | 1.108,51 | 10K | 1 |
| 02/05/2025 | 0,08% | 0,89 | 1.108,21 | 1.108,21 | 1.108,21 | 1.108,21 | 4K | 1 |
| 28/04/2025 | 0,08% | 0,89 | 1.107,32 | 1.107,32 | 1.107,32 | 1.107,32 | 8K | 2 |
| 23/04/2025 | 0,20% | 2,23 | 1.106,43 | 1.106,43 | 1.106,43 | 1.106,43 | 23K | 2 |
| 16/04/2025 | 1,38% | 14,99 | 1.104,20 | 1.104,20 | 1.104,20 | 1.104,20 | 10K | 1 |
| 15/04/2025 | 0,03% | 0,30 | 1.089,21 | 1.089,21 | 1.089,21 | 1.089,21 | 11K | 2 |
|
|
| 14/04/2025 | 0,05% | 0,58 | 1.088,91 | 1.088,91 | 1.088,91 | 1.088,91 | 56K | 1 |
| 10/04/2025 | 0,19% | 2,05 | 1.088,33 | 1.088,33 | 1.088,33 | 1.088,33 | 10K | 1 |
| 01/04/2025 | 0,03% | 0,29 | 1.086,28 | 1.086,28 | 1.086,28 | 1.086,28 | 7K | 1 |
| 31/03/2025 | -0,37% | -4,08 | 1.085,99 | 1.085,99 | 1.085,99 | 1.085,99 | 14K | 1 |
| 26/03/2025 | 0,51% | 5,53 | 1.090,07 | 1.090,07 | 1.090,07 | 1.090,07 | 1K | 1 |
| 24/03/2025 | 0,08% | 0,88 | 1.084,54 | 1.084,54 | 1.084,54 | 1.084,54 | 66K | 2 |
| 19/03/2025 | 0,03% | 0,29 | 1.083,66 | 1.083,66 | 1.083,66 | 1.083,66 | 11K | 1 |
| 18/03/2025 | 0,03% | 0,29 | 1.083,37 | 1.083,37 | 1.083,37 | 1.083,37 | 8K | 1 |
| 17/03/2025 | 0,03% | 0,29 | 1.083,08 | 1.083,08 | 1.083,08 | 1.083,08 | 24K | 2 |
| 14/03/2025 | 0,08% | 0,87 | 1.082,79 | 1.082,79 | 1.082,79 | 1.082,79 | 27K | 1 |
| 11/03/2025 | 0,16% | 1,74 | 1.081,92 | 1.081,92 | 1.081,92 | 1.081,92 | 10K | 2 |
| 27/02/2025 | 0,03% | 0,29 | 1.080,18 | 1.080,18 | 1.080,18 | 1.080,18 | 22K | 1 |
| 26/02/2025 | 0,05% | 0,58 | 1.079,89 | 1.079,89 | 1.079,89 | 1.079,89 | 65K | 1 |
| 24/02/2025 | 0,08% | 0,91 | 1.079,31 | 1.079,31 | 1.079,31 | 1.079,31 | 5K | 1 |
| 19/02/2025 | 0,05% | 0,50 | 1.078,40 | 1.078,40 | 1.078,40 | 1.078,40 | 14K | 1 |
| 18/02/2025 | 0,05% | 0,55 | 1.077,90 | 1.077,90 | 1.077,90 | 1.077,90 | 5K | 1 |
| 17/02/2025 | 0,05% | 0,54 | 1.077,35 | 1.077,35 | 1.077,35 | 1.077,35 | 3K | 1 |
| 14/02/2025 | 0,10% | 1,09 | 1.076,81 | 1.076,81 | 1.076,81 | 1.076,81 | 3K | 1 |
| 12/02/2025 | 0,05% | 0,54 | 1.075,72 | 1.075,72 | 1.075,72 | 1.075,72 | 1K | 1 |
| 11/02/2025 | 0,20% | 2,16 | 1.075,18 | 1.075,18 | 1.075,18 | 1.075,18 | 11K | 1 |
| 05/02/2025 | 0,10% | 1,09 | 1.073,02 | 1.073,02 | 1.073,02 | 1.073,02 | 107K | 1 |
| 03/02/2025 | 0,05% | 0,54 | 1.071,93 | 1.071,93 | 1.071,93 | 1.071,93 | 30K | 1 |
| 31/01/2025 | 0,05% | 0,54 | 1.071,39 | 1.071,39 | 1.071,39 | 1.071,39 | 3K | 1 |
| 30/01/2025 | 0,20% | 2,15 | 1.070,85 | 1.070,85 | 1.070,85 | 1.070,85 | 14K | 1 |
| 24/01/2025 | 0,05% | 0,54 | 1.068,70 | 1.068,70 | 1.068,70 | 1.068,70 | 11K | 1 |
| 23/01/2025 | 0,06% | 0,64 | 1.068,16 | 1.068,16 | 1.068,16 | 1.068,16 | 32K | 2 |
| 22/01/2025 | 0,67% | 7,07 | 1.067,52 | 1.067,52 | 1.067,52 | 1.067,52 | 7K | 1 |
| 13/01/2025 | 0,16% | 1,71 | 1.060,45 | 1.060,45 | 1.060,45 | 1.060,45 | 21K | 1 |
| 03/01/2025 | 0,12% | 1,23 | 1.058,74 | 1.058,74 | 1.058,74 | 1.058,74 | 16K | 1 |
| 26/12/2024 | 0,10% | 1,04 | 1.057,51 | 1.057,32 | 1.057,32 | 1.057,51 | 39K | 2 |
| 20/12/2024 | 0,08% | 0,81 | 1.056,47 | 1.056,47 | 1.056,47 | 1.056,47 | 12K | 1 |
| 18/12/2024 | 0,10% | 1,06 | 1.055,66 | 1.055,66 | 1.055,66 | 1.055,66 | 18K | 1 |
| 16/12/2024 | 0,20% | 2,10 | 1.054,60 | 1.054,60 | 1.054,60 | 1.054,60 | 25K | 1 |
| 10/12/2024 | 0,33% | 3,43 | 1.052,50 | 1.052,50 | 1.052,50 | 1.052,50 | 4K | 1 |
| 03/12/2024 | 0,10% | 1,06 | 1.049,07 | 1.049,07 | 1.049,07 | 1.049,07 | 18K | 1 |
| 27/11/2024 | 0,07% | 0,76 | 1.048,01 | 1.048,01 | 1.048,01 | 1.048,01 | 10K | 1 |
| 26/11/2024 | 0,15% | 1,57 | 1.047,25 | 1.047,25 | 1.047,25 | 1.047,25 | 5K | 1 |
| 21/11/2024 | 0,20% | 2,06 | 1.045,68 | 1.045,68 | 1.045,68 | 1.045,68 | 64K | 1 |
| 14/11/2024 | 0,15% | 1,53 | 1.043,62 | 1.043,62 | 1.043,62 | 1.043,62 | 16K | 1 |
| 11/11/2024 | 0,15% | 1,52 | 1.042,09 | 1.042,09 | 1.042,09 | 1.042,09 | 24K | 3 |
| 06/11/2024 | 0,10% | 1,02 | 1.040,57 | 1.040,57 | 1.040,57 | 1.040,57 | 12K | 2 |
| 04/11/2024 | 0,10% | 1,01 | 1.039,55 | 1.039,55 | 1.039,55 | 1.039,55 | 4K | 1 |
| 31/10/2024 | 0,43% | 4,40 | 1.038,54 | 1.038,54 | 1.038,54 | 1.038,54 | 8K | 1 |
| 17/10/2024 | 0,13% | 1,39 | 1.034,14 | 1.034,14 | 1.034,14 | 1.034,14 | 8K | 1 |
| 14/10/2024 | 0,13% | 1,38 | 1.032,75 | 1.032,75 | 1.032,75 | 1.032,75 | 25K | 1 |
| 03/10/2024 | 0,03% | 0,28 | 1.031,37 | 1.031,37 | 1.031,37 | 1.031,37 | 6K | 1 |
| 02/10/2024 | 0,05% | 0,55 | 1.031,09 | 1.031,09 | 1.031,09 | 1.031,09 | 5K | 1 |
| 30/09/2024 | 0,08% | 0,83 | 1.030,54 | 1.030,54 | 1.030,54 | 1.030,54 | 1K | 1 |
| 26/09/2024 | 0,00% | 0,00 | 1.029,71 | 1.029,71 | 1.029,71 | 1.029,71 | 2K | 1 |
| 25/09/2024 | 0,32% | 3,33 | 1.029,71 | 1.029,71 | 1.029,71 | 1.029,71 | 61K | 1 |
| 12/09/2024 | 0,04% | 0,45 | 1.026,38 | 1.026,38 | 1.026,38 | 1.026,38 | 14K | 1 |
| 11/09/2024 | 0,26% | 2,66 | 1.025,93 | 1.025,93 | 1.025,93 | 1.025,93 | 10K | 2 |
| 03/09/2024 | 0,50% | 5,09 | 1.023,27 | 1.023,27 | 1.023,27 | 1.023,27 | 28K | 1 |
| 28/08/2024 | 0,19% | 1,91 | 1.018,18 | 1.018,18 | 1.018,18 | 1.018,18 | 18K | 1 |
| 22/08/2024 | 0,00% | 0,00 | 1.016,27 | 1.016,27 | 1.016,27 | 1.016,27 | 2K | 1 |
| 19/08/2024 | 0,16% | 1,64 | 1.016,27 | 1.016,27 | 1.016,27 | 1.016,27 | 232K | 2 |
| 12/08/2024 | 0,00% | 0,00 | 1.014,63 | 1.014,63 | 1.014,63 | 1.014,63 | 9K | 1 |
| 09/08/2024 | 0,05% | 0,54 | 1.014,63 | 1.014,63 | 1.014,63 | 1.014,63 | 17K | 1 |
| 07/08/2024 | 0,05% | 0,55 | 1.014,09 | 1.014,09 | 1.014,09 | 1.014,09 | 28K | 1 |
| 05/08/2024 | 0,13% | 1,36 | 1.013,54 | 1.013,54 | 1.013,54 | 1.013,54 | 8K | 1 |
| 01/08/2024 | 0,00% | 0,00 | 1.012,18 | 1.012,18 | 1.012,18 | 1.012,18 | 52K | 1 |
| 29/07/2024 | 0,03% | 0,27 | 1.012,18 | 1.012,18 | 1.012,18 | 1.012,18 | 17K | 1 |
| 26/07/2024 | 0,05% | 0,54 | 1.011,91 | 1.011,91 | 1.011,91 | 1.011,91 | 17K | 1 |
| 25/07/2024 | 0,08% | 0,82 | 1.011,37 | 1.011,37 | 1.011,37 | 1.011,37 | 74K | 1 |
| 22/07/2024 | 0,00% | 0,00 | 1.010,55 | 1.010,55 | 1.010,55 | 1.010,55 | 5K | 1 |
| 19/07/2024 | 0,15% | 1,55 | 1.010,55 | 1.010,55 | 1.010,55 | 1.010,55 | 6K | 1 |
| 16/07/2024 | 0,03% | 0,30 | 1.009,00 | 1.009,00 | 1.009,00 | 1.009,00 | 1K | 1 |
| 15/07/2024 | 0,20% | 2,00 | 1.008,70 | 1.008,70 | 1.008,70 | 1.008,70 | 4K | 1 |
| 09/07/2024 | 0,14% | 1,44 | 1.006,70 | 1.006,70 | 1.006,70 | 1.006,70 | 32K | 1 |
| 04/07/2024 | - | - | 1.005,26 | 1.005,26 | 1.005,26 | 1.005,26 | 22K | 1 |
Date,Open,High,Low,Close,Volume
06-May-25,1108.81,1108.81,1108.81,1108.81,18849
05-May-25,1108.51,1108.51,1108.51,1108.51,9976
02-May-25,1108.21,1108.21,1108.21,1108.21,4432
28-Apr-25,1107.32,1107.32,1107.32,1107.32,7751
23-Apr-25,1106.43,1106.43,1106.43,1106.43,23235
16-Apr-25,1104.20,1104.20,1104.20,1104.20,9937
15-Apr-25,1089.21,1089.21,1089.21,1089.21,10892
14-Apr-25,1088.91,1088.91,1088.91,1088.91,55534
10-Apr-25,1088.33,1088.33,1088.33,1088.33,9794
01-Apr-25,1086.28,1086.28,1086.28,1086.28,6517
31-Mar-25,1085.99,1085.99,1085.99,1085.99,14117
26-Mar-25,1090.07,1090.07,1090.07,1090.07,1090
24-Mar-25,1084.54,1084.54,1084.54,1084.54,66156
19-Mar-25,1083.66,1083.66,1083.66,1083.66,10836
18-Mar-25,1083.37,1083.37,1083.37,1083.37,7583
17-Mar-25,1083.08,1083.08,1083.08,1083.08,23827
14-Mar-25,1082.79,1082.79,1082.79,1082.79,27069
11-Mar-25,1081.92,1081.92,1081.92,1081.92,9737
27-Feb-25,1080.18,1080.18,1080.18,1080.18,21603
26-Feb-25,1079.89,1079.89,1079.89,1079.89,64793
24-Feb-25,1079.31,1079.31,1079.31,1079.31,5396
19-Feb-25,1078.40,1078.40,1078.40,1078.40,14019
18-Feb-25,1077.90,1077.90,1077.90,1077.90,5389
17-Feb-25,1077.35,1077.35,1077.35,1077.35,3232
14-Feb-25,1076.81,1076.81,1076.81,1076.81,3230
12-Feb-25,1075.72,1075.72,1075.72,1075.72,1075
11-Feb-25,1075.18,1075.18,1075.18,1075.18,10751
05-Feb-25,1073.02,1073.02,1073.02,1073.02,107302
03-Feb-25,1071.93,1071.93,1071.93,1071.93,30014
31-Jan-25,1071.39,1071.39,1071.39,1071.39,3214
30-Jan-25,1070.85,1070.85,1070.85,1070.85,13921
24-Jan-25,1068.70,1068.70,1068.70,1068.70,10687
23-Jan-25,1068.16,1068.16,1068.16,1068.16,32044
22-Jan-25,1067.52,1067.52,1067.52,1067.52,7472
13-Jan-25,1060.45,1060.45,1060.45,1060.45,21209
03-Jan-25,1058.74,1058.74,1058.74,1058.74,15881
26-Dec-24,1057.32,1057.51,1057.32,1057.51,39125
20-Dec-24,1056.47,1056.47,1056.47,1056.47,11621
18-Dec-24,1055.66,1055.66,1055.66,1055.66,17946
16-Dec-24,1054.60,1054.60,1054.60,1054.60,25310
10-Dec-24,1052.50,1052.50,1052.50,1052.50,4210
03-Dec-24,1049.07,1049.07,1049.07,1049.07,17834
27-Nov-24,1048.01,1048.01,1048.01,1048.01,10480
26-Nov-24,1047.25,1047.25,1047.25,1047.25,5236
21-Nov-24,1045.68,1045.68,1045.68,1045.68,63786
14-Nov-24,1043.62,1043.62,1043.62,1043.62,15654
11-Nov-24,1042.09,1042.09,1042.09,1042.09,23968
06-Nov-24,1040.57,1040.57,1040.57,1040.57,12486
04-Nov-24,1039.55,1039.55,1039.55,1039.55,4158
31-Oct-24,1038.54,1038.54,1038.54,1038.54,8308
17-Oct-24,1034.14,1034.14,1034.14,1034.14,8273
14-Oct-24,1032.75,1032.75,1032.75,1032.75,24786
03-Oct-24,1031.37,1031.37,1031.37,1031.37,6188
02-Oct-24,1031.09,1031.09,1031.09,1031.09,5155
30-Sep-24,1030.54,1030.54,1030.54,1030.54,1030
26-Sep-24,1029.71,1029.71,1029.71,1029.71,2059
25-Sep-24,1029.71,1029.71,1029.71,1029.71,60752
12-Sep-24,1026.38,1026.38,1026.38,1026.38,14369
11-Sep-24,1025.93,1025.93,1025.93,1025.93,10259
03-Sep-24,1023.27,1023.27,1023.27,1023.27,27628
28-Aug-24,1018.18,1018.18,1018.18,1018.18,18327
22-Aug-24,1016.27,1016.27,1016.27,1016.27,2032
19-Aug-24,1016.27,1016.27,1016.27,1016.27,231709
12-Aug-24,1014.63,1014.63,1014.63,1014.63,9131
09-Aug-24,1014.63,1014.63,1014.63,1014.63,17248
07-Aug-24,1014.09,1014.09,1014.09,1014.09,28394
05-Aug-24,1013.54,1013.54,1013.54,1013.54,8108
01-Aug-24,1012.18,1012.18,1012.18,1012.18,51621
29-Jul-24,1012.18,1012.18,1012.18,1012.18,17207
26-Jul-24,1011.91,1011.91,1011.91,1011.91,17202
25-Jul-24,1011.37,1011.37,1011.37,1011.37,73830
22-Jul-24,1010.55,1010.55,1010.55,1010.55,5052
19-Jul-24,1010.55,1010.55,1010.55,1010.55,6063
16-Jul-24,1009.00,1009.00,1009.00,1009.00,1009
15-Jul-24,1008.70,1008.70,1008.70,1008.70,4034
09-Jul-24,1006.70,1006.70,1006.70,1006.70,32214
04-Jul-24,1005.26,1005.26,1005.26,1005.26,22115
*exoneração de responsabilidade e termos de uso