Cotação atual, histórico e gráfico do papel: EGIE3

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 EGIE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-0,83%	-0,34	40,59	40,94	40,57	41,16	32M	4.311
10/10/2024	-0,17%	-0,07	40,93	41,09	40,93	41,24	40M	4.347
09/10/2024	-1,82%	-0,76	41,00	41,80	41,00	41,82	51M	5.911
08/10/2024	-0,69%	-0,29	41,76	41,81	41,62	42,16	51M	6.733
07/10/2024	0,26%	0,11	42,05	42,14	41,80	42,24	44M	4.452
04/10/2024	0,05%	0,02	41,94	41,92	41,76	42,14	59M	4.517
03/10/2024	-1,55%	-0,66	41,92	42,50	41,88	42,50	54M	5.981

02/10/2024	-0,19%	-0,08	42,58	43,08	42,58	43,25	44M	4.755
01/10/2024	0,49%	0,21	42,66	42,45	42,45	42,85	53M	6.592
30/09/2024	-1,10%	-0,47	42,45	42,84	42,44	42,85	56M	5.150
27/09/2024	-0,33%	-0,14	42,92	42,98	42,83	43,18	48M	6.000
26/09/2024	0,14%	0,06	43,06	43,14	42,89	43,40	27M	3.989
25/09/2024	-1,38%	-0,60	43,00	43,60	43,00	43,64	60M	6.175
24/09/2024	0,32%	0,14	43,60	43,46	43,26	43,90	31M	3.922
23/09/2024	-0,57%	-0,25	43,46	43,47	43,21	43,60	29M	4.102
20/09/2024	0,58%	0,25	43,71	43,46	43,38	43,86	108M	8.530
19/09/2024	-0,46%	-0,20	43,46	43,98	43,46	44,07	44M	4.724
18/09/2024	-1,11%	-0,49	43,66	44,15	43,66	44,26	42M	4.851
17/09/2024	-0,27%	-0,12	44,15	44,26	43,71	44,26	31M	4.081
16/09/2024	0,34%	0,15	44,27	44,12	44,10	44,45	34M	3.640
13/09/2024	0,50%	0,22	44,12	43,95	43,91	44,40	39M	3.613
12/09/2024	-0,75%	-0,33	43,90	44,00	43,90	44,40	46M	5.962
11/09/2024	-0,58%	-0,26	44,23	44,45	44,07	44,50	38M	3.679
10/09/2024	-0,09%	-0,04	44,49	44,38	44,03	44,76	39M	3.874
09/09/2024	-1,00%	-0,45	44,53	44,98	44,35	45,02	38M	4.639
06/09/2024	0,22%	0,10	44,98	44,70	44,57	45,03	37M	4.196
05/09/2024	-0,69%	-0,31	44,88	45,19	44,51	45,36	39M	5.136
04/09/2024	1,19%	0,53	45,19	45,00	44,71	45,54	45M	4.998
03/09/2024	0,59%	0,26	44,66	44,31	44,31	44,94	34M	4.583
02/09/2024	-1,68%	-0,76	44,40	45,30	44,33	45,41	34M	4.157
30/08/2024	2,31%	1,02	45,16	43,81	43,64	45,30	147M	10.767
29/08/2024	-0,61%	-0,27	44,14	44,28	43,76	44,32	36M	5.720
28/08/2024	-0,69%	-0,31	44,41	44,53	44,12	44,65	45M	5.513
27/08/2024	-0,86%	-0,39	44,72	45,00	44,72	45,28	39M	4.366
26/08/2024	-1,51%	-0,69	45,11	45,90	44,83	45,90	54M	6.024
23/08/2024	-0,46%	-0,21	45,80	45,90	45,14	46,17	51M	6.361
22/08/2024	-2,25%	-1,06	46,01	46,07	45,75	46,24	45M	5.482
21/08/2024	1,16%	0,54	47,07	46,54	46,50	47,19	56M	6.393
20/08/2024	-0,28%	-0,13	46,53	46,66	46,29	46,75	41M	5.295
19/08/2024	1,02%	0,47	46,66	46,37	46,10	46,90	42M	6.351
16/08/2024	0,65%	0,30	46,19	46,28	45,84	46,46	55M	6.831
15/08/2024	-0,93%	-0,43	45,89	46,29	45,77	46,30	37M	4.742
14/08/2024	1,16%	0,53	46,32	45,79	45,73	46,49	63M	8.613
13/08/2024	0,09%	0,04	45,79	45,76	45,48	45,97	43M	6.318
12/08/2024	0,15%	0,07	45,75	45,81	45,32	46,10	40M	5.097
09/08/2024	1,74%	0,78	45,68	44,97	44,80	45,76	39M	5.843
08/08/2024	1,77%	0,78	44,90	44,30	44,30	45,19	43M	5.371
07/08/2024	0,05%	0,02	44,12	44,10	43,90	44,32	22M	2.908
06/08/2024	0,50%	0,22	44,10	43,88	43,80	44,16	67M	5.292
05/08/2024	-0,52%	-0,23	43,88	43,90	43,30	44,06	45M	5.922
02/08/2024	-0,74%	-0,33	44,11	44,36	44,03	44,94	38M	4.665
01/08/2024	0,47%	0,21	44,44	44,26	43,93	44,62	50M	5.809
31/07/2024	-0,07%	-0,03	44,23	44,20	44,02	44,43	38M	4.399
30/07/2024	-1,07%	-0,48	44,26	44,82	44,22	44,83	28M	3.631
29/07/2024	0,43%	0,19	44,74	44,70	44,32	44,79	19M	2.489
26/07/2024	0,86%	0,38	44,55	44,17	44,08	44,69	33M	4.786
25/07/2024	-0,38%	-0,17	44,17	44,34	44,10	44,59	48M	6.268
24/07/2024	-2,57%	-1,17	44,34	45,33	44,34	45,43	57M	5.928
23/07/2024	-0,85%	-0,39	45,51	45,69	45,43	45,84	39M	5.130
22/07/2024	0,66%	0,30	45,90	45,30	45,20	46,00	51M	6.307
19/07/2024	-1,02%	-0,47	45,60	46,21	45,26	46,39	61M	5.469
18/07/2024	-0,99%	-0,46	46,07	46,68	46,05	46,69	56M	5.851
17/07/2024	0,17%	0,08	46,53	46,64	46,25	46,75	41M	4.502
16/07/2024	0,22%	0,10	46,45	46,35	46,34	46,66	39M	4.290
15/07/2024	-0,56%	-0,26	46,35	46,46	46,11	46,67	83M	4.096
12/07/2024	1,41%	0,65	46,61	45,96	45,80	46,64	39M	3.466
11/07/2024	0,39%	0,18	45,96	45,76	45,63	46,18	40M	4.449
10/07/2024	0,02%	0,01	45,78	45,91	45,74	46,10	36M	4.495
09/07/2024	0,35%	0,16	45,77	45,60	45,50	46,10	35M	3.254
08/07/2024	0,80%	0,36	45,61	45,30	45,13	45,68	29M	2.927
05/07/2024	-0,26%	-0,12	45,25	45,37	45,09	45,57	36M	3.309
04/07/2024	0,55%	0,25	45,37	45,17	45,17	45,69	24M	3.161
03/07/2024	1,76%	0,78	45,12	44,34	44,34	45,30	38M	4.799
02/07/2024	-0,25%	-0,11	44,34	44,44	44,19	44,66	46M	4.581
01/07/2024	0,36%	0,16	44,45	44,18	44,10	44,64	36M	5.082
28/06/2024	-0,25%	-0,11	44,29	44,39	44,17	44,59	43M	5.370
27/06/2024	0,23%	0,10	44,40	44,44	44,17	44,69	85M	5.642
26/06/2024	0,39%	0,17	44,30	43,95	43,82	44,39	45M	5.599
25/06/2024	-0,76%	-0,34	44,13	44,47	44,04	44,47	41M	4.394
24/06/2024	0,79%	0,35	44,47	44,12	43,93	44,69	52M	5.287
21/06/2024	0,36%	0,16	44,12	43,96	43,65	44,27	111M	8.329
20/06/2024	-0,09%	-0,04	43,96	44,00	43,56	44,34	58M	7.099
19/06/2024	0,32%	0,14	44,00	43,53	43,39	44,01	38M	3.232
18/06/2024	0,05%	0,02	43,86	43,66	43,56	44,09	40M	4.989
17/06/2024	-0,72%	-0,32	43,84	44,16	43,69	44,41	32M	4.029
14/06/2024	1,26%	0,55	44,16	43,50	43,23	44,59	64M	5.931
13/06/2024	0,32%	0,14	43,61	43,84	43,43	43,84	55M	5.745
12/06/2024	-0,28%	-0,12	43,47	43,59	43,01	43,77	87M	10.118
11/06/2024	0,25%	0,11	43,59	43,66	43,36	43,83	44M	4.388
10/06/2024	0,00%	0,00	43,48	43,48	43,18	43,81	40M	4.439
07/06/2024	-1,20%	-0,53	43,48	43,55	43,14	43,86	48M	6.423
06/06/2024	0,48%	0,21	44,01	43,86	43,61	44,08	68M	8.677
05/06/2024	-0,64%	-0,28	43,80	43,79	43,79	44,35	48M	4.944
04/06/2024	0,16%	0,07	44,08	44,03	43,67	44,21	38M	4.454
03/06/2024	1,55%	0,67	44,01	43,34	43,20	44,26	60M	6.580
31/05/2024	-0,69%	-0,30	43,34	43,55	43,34	44,10	267M	9.582
29/05/2024	-0,34%	-0,15	43,64	43,73	43,50	44,18	53M	6.958
28/05/2024	-0,43%	-0,19	43,79	44,10	43,73	44,37	47M	5.281
27/05/2024	0,46%	0,20	43,98	43,96	43,92	44,50	37M	4.629
24/05/2024	-0,41%	-0,18	43,78	43,96	43,71	44,40	45M	5.095
23/05/2024	-1,04%	-0,46	43,96	44,24	43,71	44,44	46M	5.797
22/05/2024	-0,47%	-0,21	44,42	44,45	44,06	44,84	71M	7.604
21/05/2024	1,00%	0,44	44,63	44,08	44,08	44,94	61M	7.092
20/05/2024	1,40%	0,61	44,19	43,37	43,22	44,55	75M	6.934
17/05/2024	-1,51%	-0,67	43,58	44,02	43,20	44,09	44M	4.997
16/05/2024	0,66%	0,29	44,25	44,00	43,97	44,57	44M	4.672
15/05/2024	-0,61%	-0,27	43,96	44,06	43,18	44,20	51M	5.701
14/05/2024	0,73%	0,32	44,23	43,83	43,77	44,25	99M	5.900
13/05/2024	2,12%	0,91	43,91	43,30	43,11	43,95	77M	6.454
10/05/2024	-1,76%	-0,77	43,00	43,37	42,51	43,53	114M	10.754
09/05/2024	0,39%	0,17	43,77	43,00	42,85	44,66	131M	11.211
08/05/2024	4,48%	1,87	43,60	41,78	41,64	43,60	180M	15.051
07/05/2024	-3,60%	-1,56	41,73	41,91	41,46	42,05	74M	8.033
06/05/2024	1,52%	0,65	43,29	42,63	42,34	43,29	106M	9.038
03/05/2024	2,77%	1,15	42,64	41,76	41,75	42,64	113M	11.592
02/05/2024	1,44%	0,59	41,49	41,11	41,03	41,69	69M	8.816
30/04/2024	0,57%	0,23	40,90	40,77	40,40	40,99	126M	11.466
29/04/2024	2,21%	0,88	40,67	40,00	39,91	40,94	102M	8.330
26/04/2024	1,35%	0,53	39,79	39,60	39,55	39,91	64M	4.474
25/04/2024	-1,38%	-0,55	39,26	39,84	39,15	39,99	79M	7.888
24/04/2024	-0,57%	-0,23	39,81	39,93	39,76	40,41	74M	7.419
23/04/2024	-0,35%	-0,14	40,04	40,13	39,82	40,48	58M	6.008
22/04/2024	0,70%	0,28	40,18	40,00	39,90	40,55	141M	9.943
19/04/2024	-1,21%	-0,49	39,90	40,50	39,90	40,68	478M	10.653
18/04/2024	-0,30%	-0,12	40,39	40,50	40,22	40,68	75M	8.047
17/04/2024	0,90%	0,36	40,51	40,38	40,29	41,08	133M	12.445
16/04/2024	-3,02%	-1,25	40,15	41,13	40,15	41,38	225M	17.369
15/04/2024	1,42%	0,58	41,40	40,85	40,85	41,90	147M	14.659
12/04/2024	-0,10%	-0,04	40,82	41,05	40,68	41,07	53M	6.421
11/04/2024	-1,54%	-0,64	40,86	41,50	40,86	41,50	50M	6.375
10/04/2024	-3,08%	-1,32	41,50	42,64	41,50	42,69	70M	7.248
09/04/2024	2,20%	0,92	42,82	41,91	41,90	42,84	64M	7.096
08/04/2024	1,80%	0,74	41,90	41,16	40,88	42,04	93M	7.191
05/04/2024	-	-	41,16	40,98	40,52	41,29	73M	8.367

Date,Open,High,Low,Close,Volume
11-Oct-24,40.94,41.16,40.57,40.59,32191485
10-Oct-24,41.09,41.24,40.93,40.93,40091961
09-Oct-24,41.80,41.82,41.00,41.00,50863478
08-Oct-24,41.81,42.16,41.62,41.76,51058804
07-Oct-24,42.14,42.24,41.80,42.05,44473944
04-Oct-24,41.92,42.14,41.76,41.94,58838823
03-Oct-24,42.50,42.50,41.88,41.92,53912438
02-Oct-24,43.08,43.25,42.58,42.58,44360599
01-Oct-24,42.45,42.85,42.45,42.66,53472996
30-Sep-24,42.84,42.85,42.44,42.45,56139730
27-Sep-24,42.98,43.18,42.83,42.92,48113562
26-Sep-24,43.14,43.40,42.89,43.06,27043559
25-Sep-24,43.60,43.64,43.00,43.00,60019382
24-Sep-24,43.46,43.90,43.26,43.60,31072698
23-Sep-24,43.47,43.60,43.21,43.46,29067274
20-Sep-24,43.46,43.86,43.38,43.71,107937165
19-Sep-24,43.98,44.07,43.46,43.46,43818651
18-Sep-24,44.15,44.26,43.66,43.66,42073486
17-Sep-24,44.26,44.26,43.71,44.15,30815290
16-Sep-24,44.12,44.45,44.10,44.27,34304367
13-Sep-24,43.95,44.40,43.91,44.12,38835122
12-Sep-24,44.00,44.40,43.90,43.90,46351164
11-Sep-24,44.45,44.50,44.07,44.23,38049205
10-Sep-24,44.38,44.76,44.03,44.49,38851536
09-Sep-24,44.98,45.02,44.35,44.53,38385214
06-Sep-24,44.70,45.03,44.57,44.98,36872403
05-Sep-24,45.19,45.36,44.51,44.88,38804424
04-Sep-24,45.00,45.54,44.71,45.19,44949726
03-Sep-24,44.31,44.94,44.31,44.66,34318637
02-Sep-24,45.30,45.41,44.33,44.40,33743739
30-Aug-24,43.81,45.30,43.64,45.16,147489629
29-Aug-24,44.28,44.32,43.76,44.14,36282393
28-Aug-24,44.53,44.65,44.12,44.41,44803520
27-Aug-24,45.00,45.28,44.72,44.72,38901978
26-Aug-24,45.90,45.90,44.83,45.11,53734274
23-Aug-24,45.90,46.17,45.14,45.80,51249775
22-Aug-24,46.07,46.24,45.75,46.01,45232403
21-Aug-24,46.54,47.19,46.50,47.07,55802691
20-Aug-24,46.66,46.75,46.29,46.53,41151798
19-Aug-24,46.37,46.90,46.10,46.66,41827873
16-Aug-24,46.28,46.46,45.84,46.19,55082643
15-Aug-24,46.29,46.30,45.77,45.89,37038510
14-Aug-24,45.79,46.49,45.73,46.32,62678028
13-Aug-24,45.76,45.97,45.48,45.79,43083183
12-Aug-24,45.81,46.10,45.32,45.75,40137422
09-Aug-24,44.97,45.76,44.80,45.68,39063940
08-Aug-24,44.30,45.19,44.30,44.90,43066305
07-Aug-24,44.10,44.32,43.90,44.12,22429916
06-Aug-24,43.88,44.16,43.80,44.10,66736389
05-Aug-24,43.90,44.06,43.30,43.88,44768415
02-Aug-24,44.36,44.94,44.03,44.11,38302757
01-Aug-24,44.26,44.62,43.93,44.44,50288692
31-Jul-24,44.20,44.43,44.02,44.23,38337344
30-Jul-24,44.82,44.83,44.22,44.26,27651822
29-Jul-24,44.70,44.79,44.32,44.74,19213087
26-Jul-24,44.17,44.69,44.08,44.55,33336678
25-Jul-24,44.34,44.59,44.10,44.17,48189604
24-Jul-24,45.33,45.43,44.34,44.34,56817469
23-Jul-24,45.69,45.84,45.43,45.51,39130468
22-Jul-24,45.30,46.00,45.20,45.90,51434830
19-Jul-24,46.21,46.39,45.26,45.60,61456838
18-Jul-24,46.68,46.69,46.05,46.07,55506789
17-Jul-24,46.64,46.75,46.25,46.53,40995934
16-Jul-24,46.35,46.66,46.34,46.45,39203884
15-Jul-24,46.46,46.67,46.11,46.35,82986110
12-Jul-24,45.96,46.64,45.80,46.61,38666853
11-Jul-24,45.76,46.18,45.63,45.96,40468920
10-Jul-24,45.91,46.10,45.74,45.78,35598928
09-Jul-24,45.60,46.10,45.50,45.77,35045845
08-Jul-24,45.30,45.68,45.13,45.61,29006651
05-Jul-24,45.37,45.57,45.09,45.25,35751610
04-Jul-24,45.17,45.69,45.17,45.37,23963810
03-Jul-24,44.34,45.30,44.34,45.12,37592136
02-Jul-24,44.44,44.66,44.19,44.34,45658563
01-Jul-24,44.18,44.64,44.10,44.45,35637208
28-Jun-24,44.39,44.59,44.17,44.29,42898851
27-Jun-24,44.44,44.69,44.17,44.40,85116673
26-Jun-24,43.95,44.39,43.82,44.30,45347945
25-Jun-24,44.47,44.47,44.04,44.13,40872441
24-Jun-24,44.12,44.69,43.93,44.47,52045069
21-Jun-24,43.96,44.27,43.65,44.12,110953820
20-Jun-24,44.00,44.34,43.56,43.96,57914867
19-Jun-24,43.53,44.01,43.39,44.00,38448185
18-Jun-24,43.66,44.09,43.56,43.86,40232220
17-Jun-24,44.16,44.41,43.69,43.84,32251346
14-Jun-24,43.50,44.59,43.23,44.16,64070057
13-Jun-24,43.84,43.84,43.43,43.61,55177088
12-Jun-24,43.59,43.77,43.01,43.47,87141774
11-Jun-24,43.66,43.83,43.36,43.59,43825533
10-Jun-24,43.48,43.81,43.18,43.48,39577423
07-Jun-24,43.55,43.86,43.14,43.48,48379134
06-Jun-24,43.86,44.08,43.61,44.01,68392820
05-Jun-24,43.79,44.35,43.79,43.80,47675720
04-Jun-24,44.03,44.21,43.67,44.08,37522223
03-Jun-24,43.34,44.26,43.20,44.01,59885800
31-May-24,43.55,44.10,43.34,43.34,266586842
29-May-24,43.73,44.18,43.50,43.64,53451230
28-May-24,44.10,44.37,43.73,43.79,46717124
27-May-24,43.96,44.50,43.92,43.98,37395729
24-May-24,43.96,44.40,43.71,43.78,44918589
23-May-24,44.24,44.44,43.71,43.96,45976692
22-May-24,44.45,44.84,44.06,44.42,70614066
21-May-24,44.08,44.94,44.08,44.63,61256447
20-May-24,43.37,44.55,43.22,44.19,75424095
17-May-24,44.02,44.09,43.20,43.58,43820524
16-May-24,44.00,44.57,43.97,44.25,44354360
15-May-24,44.06,44.20,43.18,43.96,51082481
14-May-24,43.83,44.25,43.77,44.23,99066810
13-May-24,43.30,43.95,43.11,43.91,76945010
10-May-24,43.37,43.53,42.51,43.00,113772252
09-May-24,43.00,44.66,42.85,43.77,130615645
08-May-24,41.78,43.60,41.64,43.60,179647283
07-May-24,41.91,42.05,41.46,41.73,74274278
06-May-24,42.63,43.29,42.34,43.29,106351412
03-May-24,41.76,42.64,41.75,42.64,113345137
02-May-24,41.11,41.69,41.03,41.49,68802279
30-Apr-24,40.77,40.99,40.40,40.90,126336147
29-Apr-24,40.00,40.94,39.91,40.67,101994232
26-Apr-24,39.60,39.91,39.55,39.79,63956396
25-Apr-24,39.84,39.99,39.15,39.26,79341042
24-Apr-24,39.93,40.41,39.76,39.81,74022802
23-Apr-24,40.13,40.48,39.82,40.04,57749869
22-Apr-24,40.00,40.55,39.90,40.18,140659537
19-Apr-24,40.50,40.68,39.90,39.90,477961165
18-Apr-24,40.50,40.68,40.22,40.39,75088416
17-Apr-24,40.38,41.08,40.29,40.51,133232203
16-Apr-24,41.13,41.38,40.15,40.15,224752605
15-Apr-24,40.85,41.90,40.85,41.40,146658550
12-Apr-24,41.05,41.07,40.68,40.82,52577641
11-Apr-24,41.50,41.50,40.86,40.86,50219369
10-Apr-24,42.64,42.69,41.50,41.50,70197884
09-Apr-24,41.91,42.84,41.90,42.82,63537345
08-Apr-24,41.16,42.04,40.88,41.90,92979415
05-Apr-24,40.98,41.29,40.52,41.16,72557621

*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: EGIE3