Cotação atual, histórico e gráfico do papel: EGIE3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
28-Aug-25,39.97,40.21,39.60,39.81,38421925
27-Aug-25,39.50,39.87,39.28,39.64,29302518
26-Aug-25,39.10,39.61,39.09,39.26,92464106
25-Aug-25,39.26,39.68,38.97,39.15,23605206
22-Aug-25,39.31,39.98,38.95,39.34,32247093
21-Aug-25,39.53,40.41,39.30,40.10,55384081
20-Aug-25,39.42,39.82,39.29,39.52,31734974
19-Aug-25,39.81,39.85,38.99,39.50,66708302
18-Aug-25,39.26,39.75,39.20,39.75,28809128
15-Aug-25,39.72,39.72,38.96,39.35,36733462
14-Aug-25,39.11,39.62,38.96,39.34,24549245
13-Aug-25,39.79,40.29,39.15,39.21,51564593
12-Aug-25,39.53,40.33,39.53,39.92,22719639
11-Aug-25,40.37,40.42,39.31,39.50,32814755
08-Aug-25,39.65,40.55,38.90,40.50,45481434
07-Aug-25,40.30,41.00,39.78,40.13,46224851
06-Aug-25,40.05,40.71,39.71,40.30,40867805
05-Aug-25,40.09,40.17,39.11,39.92,28827264
04-Aug-25,40.40,40.53,39.64,39.89,18617691
01-Aug-25,40.37,40.54,39.64,40.20,38276253
31-Jul-25,40.70,40.70,39.49,39.93,45032427
30-Jul-25,41.85,42.15,40.54,40.81,71395115
29-Jul-25,42.03,42.31,41.75,41.81,32406816
28-Jul-25,42.15,42.45,41.46,42.00,29319177
25-Jul-25,42.42,42.99,42.08,42.15,17089224
24-Jul-25,42.49,42.63,41.66,42.57,47045231
23-Jul-25,41.59,42.95,41.49,42.53,27095695
22-Jul-25,42.08,42.62,41.07,41.60,51713966
21-Jul-25,41.81,42.33,41.21,41.97,37763179
18-Jul-25,41.19,42.00,40.53,41.71,107901583
17-Jul-25,42.00,42.28,41.25,41.28,40820024
16-Jul-25,41.80,42.01,41.32,41.70,28750520
15-Jul-25,42.73,42.80,41.73,41.73,55509108
14-Jul-25,41.54,42.50,41.14,42.50,63987376
11-Jul-25,42.16,42.17,41.45,41.58,53713921
10-Jul-25,42.24,42.48,41.56,42.29,35135378
09-Jul-25,43.10,43.95,42.26,42.40,45889500
08-Jul-25,43.60,43.60,42.34,43.11,81243308
07-Jul-25,46.30,46.57,43.37,43.37,98438374
04-Jul-25,48.34,48.80,46.30,46.30,61179392
03-Jul-25,46.56,49.19,46.22,48.82,82275337
02-Jul-25,45.92,46.87,45.10,46.72,65504569
01-Jul-25,45.26,46.00,44.88,46.00,46724833
27-Jun-25,43.09,45.03,42.91,45.03,74204974
26-Jun-25,42.54,43.50,42.51,43.20,38850826
25-Jun-25,43.15,43.41,41.95,42.75,84127341
24-Jun-25,41.28,44.24,41.18,43.55,206093109
23-Jun-25,39.90,41.40,39.83,41.40,75630391
20-Jun-25,40.28,40.58,39.95,40.05,191256456
18-Jun-25,40.65,40.78,40.09,40.59,36277444
17-Jun-25,40.85,40.90,40.23,40.43,86233876
16-Jun-25,40.69,41.04,40.31,40.65,49050914
13-Jun-25,40.02,41.02,39.76,40.46,68992455
12-Jun-25,40.03,40.37,39.91,40.35,32512390
11-Jun-25,40.59,40.69,40.00,40.25,36025811
10-Jun-25,40.37,40.92,40.34,40.60,47112061
09-Jun-25,40.58,40.77,39.89,40.37,40264799
06-Jun-25,41.00,41.24,40.50,40.60,47777652
05-Jun-25,41.11,41.24,40.84,40.94,42149981
04-Jun-25,41.35,41.79,41.01,41.01,50584535
03-Jun-25,40.52,41.50,40.52,41.30,65382384
02-Jun-25,41.07,41.44,40.52,40.52,41088225
30-May-25,41.85,41.88,41.06,41.06,205436248
29-May-25,41.59,42.24,41.48,41.85,52447481
28-May-25,41.82,42.01,41.36,41.99,44016290
27-May-25,41.00,42.10,40.89,41.83,70889478
26-May-25,40.40,41.11,40.22,40.86,29174401
23-May-25,39.80,40.76,39.54,40.45,54213957
22-May-25,41.00,41.25,40.16,40.16,42717908
21-May-25,41.29,41.37,40.81,41.04,58825235
20-May-25,41.40,41.55,40.87,41.32,36986263
19-May-25,40.75,41.79,40.59,41.29,72087866
16-May-25,40.50,41.12,40.42,40.77,51103216
15-May-25,40.08,40.97,39.99,40.74,75377807
14-May-25,40.01,40.22,39.80,39.91,35740111
13-May-25,39.32,40.14,39.20,39.99,63877546
12-May-25,39.35,39.39,38.71,39.14,88454790
09-May-25,39.82,40.19,39.35,39.35,58864402
08-May-25,40.41,40.62,39.28,39.82,77355324
07-May-25,39.82,40.35,39.41,40.20,103158410
06-May-25,41.00,41.37,40.48,40.75,60137514
05-May-25,41.15,41.66,41.02,41.02,43962294
02-May-25,41.49,41.49,40.99,41.06,55982650
30-Apr-25,40.67,41.73,40.54,41.57,66869198
29-Apr-25,40.88,41.49,40.75,40.75,36826170
28-Apr-25,40.26,41.09,40.12,40.81,57704675
25-Apr-25,40.47,40.73,39.85,40.26,57689845
24-Apr-25,39.69,40.74,39.69,40.58,65347588
23-Apr-25,39.63,39.95,39.42,39.79,47490436
22-Apr-25,39.19,39.39,39.00,39.39,41959909
17-Apr-25,39.38,39.38,39.04,39.29,45651703
16-Apr-25,39.50,39.50,39.14,39.40,59907714
15-Apr-25,39.52,39.74,39.27,39.57,44853955
14-Apr-25,39.81,39.97,39.40,39.74,46857845
11-Apr-25,39.81,39.87,39.27,39.65,50979497
10-Apr-25,39.96,40.04,39.36,39.56,48595126
09-Apr-25,38.71,40.67,38.62,39.86,88410598
08-Apr-25,38.97,39.80,38.95,39.05,56623449
07-Apr-25,39.20,39.56,38.60,39.06,59156727
04-Apr-25,39.77,40.05,39.23,39.64,64172080
03-Apr-25,38.01,40.03,37.93,39.98,75202124
02-Apr-25,38.44,38.60,38.11,38.17,37820164
01-Apr-25,38.42,38.73,38.21,38.40,66754205
31-Mar-25,39.05,39.14,38.48,38.60,82589422
28-Mar-25,39.05,39.37,38.85,39.07,63864280
27-Mar-25,38.80,39.38,38.75,39.05,55560176
26-Mar-25,39.08,39.08,38.52,38.71,36559206
25-Mar-25,38.43,38.97,38.30,38.73,48660919
24-Mar-25,39.03,39.20,38.45,38.52,46485621
21-Mar-25,39.38,39.60,39.01,39.08,75075440
20-Mar-25,38.90,39.59,38.90,39.20,43294970
19-Mar-25,38.99,39.25,38.70,38.88,54593534
18-Mar-25,38.60,39.16,38.45,38.69,46857094
17-Mar-25,37.77,38.99,37.63,38.55,53986478
14-Mar-25,37.67,38.01,37.34,37.77,40160181
13-Mar-25,36.99,37.33,36.72,37.33,38407793
12-Mar-25,37.12,37.33,36.70,36.99,57131182
11-Mar-25,37.80,37.81,37.11,37.16,56179411
10-Mar-25,37.74,38.01,37.54,37.80,58337126
07-Mar-25,37.20,38.27,36.81,37.77,62649831
06-Mar-25,37.30,37.51,37.05,37.36,60869932
05-Mar-25,37.17,37.55,37.03,37.03,47519076
28-Feb-25,37.03,37.48,36.77,37.17,156287102
27-Feb-25,37.20,37.57,37.04,37.04,52047917
26-Feb-25,37.18,37.57,37.01,37.20,61804770
25-Feb-25,36.89,37.18,36.60,36.94,52404476
24-Feb-25,36.65,37.17,36.40,36.60,62095754
21-Feb-25,36.83,37.81,36.50,36.58,86572078
20-Feb-25,36.44,36.52,35.97,36.52,28172506
19-Feb-25,36.35,36.45,35.96,36.16,58817687
18-Feb-25,36.47,36.78,36.42,36.55,60595062
17-Feb-25,36.58,36.94,36.40,36.47,49375352
14-Feb-25,36.02,37.03,35.95,36.58,74881281
13-Feb-25,35.65,36.05,35.54,36.02,43667142