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
27/10/2025	1,50%	0,59	39,86	39,33	39,12	39,86	68M	6.456
24/10/2025	-0,33%	-0,13	39,27	39,50	38,92	39,63	48M	7.298
23/10/2025	0,18%	0,07	39,40	39,49	39,13	39,56	27M	3.433
22/10/2025	-0,83%	-0,33	39,33	39,89	39,21	39,89	51M	5.987
21/10/2025	-0,60%	-0,24	39,66	39,80	39,43	39,92	70M	4.385
20/10/2025	-0,40%	-0,16	39,90	40,15	39,41	40,31	83M	9.941
17/10/2025	-0,50%	-0,20	40,06	40,16	40,00	40,78	167M	7.895

16/10/2025	1,10%	0,44	40,26	39,70	39,63	40,64	82M	8.757
15/10/2025	-0,57%	-0,23	39,82	39,85	39,64	40,34	94M	9.309
14/10/2025	-3,49%	-1,45	40,05	41,49	40,05	41,50	74M	8.872
13/10/2025	2,60%	1,05	41,50	40,65	40,65	41,57	47M	5.001
10/10/2025	1,45%	0,58	40,45	40,00	39,98	41,48	92M	11.320
09/10/2025	0,13%	0,05	39,87	39,93	39,65	40,31	34M	4.533
08/10/2025	-0,82%	-0,33	39,82	39,95	39,65	40,55	45M	5.791
07/10/2025	0,50%	0,20	40,15	39,88	39,68	40,79	90M	14.526
06/10/2025	-0,87%	-0,35	39,95	40,21	39,67	40,34	34M	4.078
03/10/2025	-0,69%	-0,28	40,30	40,73	40,25	40,82	46M	3.096
02/10/2025	-1,10%	-0,45	40,58	41,04	40,51	41,18	26M	2.948
01/10/2025	0,81%	0,33	41,03	40,82	40,63	41,26	39M	6.042
30/09/2025	-0,93%	-0,38	40,70	41,25	40,38	41,64	54M	6.511
29/09/2025	2,32%	0,93	41,08	40,44	40,35	41,08	37M	4.353
26/09/2025	-0,30%	-0,12	40,15	40,47	40,01	40,75	28M	3.184
25/09/2025	-0,81%	-0,33	40,27	40,52	39,85	40,58	50M	5.148
24/09/2025	-1,55%	-0,64	40,60	41,14	40,37	41,32	32M	3.973
23/09/2025	-0,12%	-0,05	41,24	41,55	40,90	41,55	56M	5.870
22/09/2025	-0,98%	-0,41	41,29	41,47	41,29	41,87	29M	3.944
19/09/2025	1,73%	0,71	41,70	40,97	40,70	41,70	76M	4.233
18/09/2025	0,51%	0,21	40,99	40,71	40,28	41,47	33M	3.685
17/09/2025	0,79%	0,32	40,78	40,53	40,33	40,96	33M	4.307
16/09/2025	-0,64%	-0,26	40,46	40,78	40,31	41,18	59M	6.191
15/09/2025	0,82%	0,33	40,72	40,36	40,22	41,15	35M	4.314
12/09/2025	-0,44%	-0,18	40,39	40,29	40,28	40,80	16M	2.262
11/09/2025	0,00%	0,00	40,57	40,93	40,11	41,11	38M	5.339
10/09/2025	0,90%	0,36	40,57	40,07	39,97	41,11	44M	6.667
09/09/2025	1,80%	0,71	40,21	39,31	39,05	40,99	66M	6.283
08/09/2025	0,25%	0,10	39,50	39,39	39,00	39,50	31M	4.402
05/09/2025	1,13%	0,44	39,40	39,01	38,85	39,41	28M	4.516
04/09/2025	-0,10%	-0,04	38,96	39,07	38,78	39,57	40M	5.424
03/09/2025	-0,31%	-0,12	39,00	39,10	38,56	39,16	44M	5.090
02/09/2025	0,31%	0,12	39,12	38,92	38,51	39,20	60M	7.470
01/09/2025	-2,35%	-0,94	39,00	40,00	39,00	40,19	44M	4.781
29/08/2025	0,33%	0,13	39,94	39,92	39,85	40,38	40M	4.956
28/08/2025	0,43%	0,17	39,81	39,97	39,60	40,21	38M	5.338
27/08/2025	0,97%	0,38	39,64	39,50	39,28	39,87	29M	3.198
26/08/2025	0,28%	0,11	39,26	39,10	39,09	39,61	92M	4.891
25/08/2025	-0,48%	-0,19	39,15	39,26	38,97	39,68	24M	3.702
22/08/2025	-1,90%	-0,76	39,34	39,31	38,95	39,98	32M	4.609
21/08/2025	1,47%	0,58	40,10	39,53	39,30	40,41	55M	6.559
20/08/2025	0,05%	0,02	39,52	39,42	39,29	39,82	32M	5.940
19/08/2025	-0,63%	-0,25	39,50	39,81	38,99	39,85	67M	7.208
18/08/2025	1,02%	0,40	39,75	39,26	39,20	39,75	29M	4.002
15/08/2025	0,03%	0,01	39,35	39,72	38,96	39,72	37M	4.654
14/08/2025	0,33%	0,13	39,34	39,11	38,96	39,62	25M	4.342
13/08/2025	-1,78%	-0,71	39,21	39,79	39,15	40,29	52M	6.962
12/08/2025	1,06%	0,42	39,92	39,53	39,53	40,33	23M	3.011
11/08/2025	-2,47%	-1,00	39,50	40,37	39,31	40,42	33M	4.632
08/08/2025	0,92%	0,37	40,50	39,65	38,90	40,55	45M	6.634
07/08/2025	-0,42%	-0,17	40,13	40,30	39,78	41,00	46M	7.051
06/08/2025	0,95%	0,38	40,30	40,05	39,71	40,71	41M	4.435
05/08/2025	0,08%	0,03	39,92	40,09	39,11	40,17	29M	3.539
04/08/2025	-0,77%	-0,31	39,89	40,40	39,64	40,53	19M	2.997
01/08/2025	0,68%	0,27	40,20	40,37	39,64	40,54	38M	6.031
31/07/2025	-2,16%	-0,88	39,93	40,70	39,49	40,70	45M	5.341
30/07/2025	-2,39%	-1,00	40,81	41,85	40,54	42,15	71M	9.986
29/07/2025	-0,45%	-0,19	41,81	42,03	41,75	42,31	32M	4.812
28/07/2025	-0,36%	-0,15	42,00	42,15	41,46	42,45	29M	2.923
25/07/2025	-0,99%	-0,42	42,15	42,42	42,08	42,99	17M	2.208
24/07/2025	0,09%	0,04	42,57	42,49	41,66	42,63	47M	4.510
23/07/2025	2,24%	0,93	42,53	41,59	41,49	42,95	27M	3.484
22/07/2025	-0,88%	-0,37	41,60	42,08	41,07	42,62	52M	6.113
21/07/2025	0,62%	0,26	41,97	41,81	41,21	42,33	38M	3.995
18/07/2025	1,04%	0,43	41,71	41,19	40,53	42,00	108M	8.361
17/07/2025	-1,01%	-0,42	41,28	42,00	41,25	42,28	41M	5.077
16/07/2025	-0,07%	-0,03	41,70	41,80	41,32	42,01	29M	3.757
15/07/2025	-1,81%	-0,77	41,73	42,73	41,73	42,80	56M	7.207
14/07/2025	2,21%	0,92	42,50	41,54	41,14	42,50	64M	4.955
11/07/2025	-1,68%	-0,71	41,58	42,16	41,45	42,17	54M	5.673
10/07/2025	-0,26%	-0,11	42,29	42,24	41,56	42,48	35M	4.445
09/07/2025	-1,65%	-0,71	42,40	43,10	42,26	43,95	46M	6.283
08/07/2025	-0,60%	-0,26	43,11	43,60	42,34	43,60	81M	8.892
07/07/2025	-6,33%	-2,93	43,37	46,30	43,37	46,57	98M	10.084
04/07/2025	-5,16%	-2,52	46,30	48,34	46,30	48,80	61M	6.974
03/07/2025	4,49%	2,10	48,82	46,56	46,22	49,19	82M	9.362
02/07/2025	1,57%	0,72	46,72	45,92	45,10	46,87	66M	7.988
01/07/2025	2,15%	0,97	46,00	45,26	44,88	46,00	47M	5.266
27/06/2025	4,24%	1,83	45,03	43,09	42,91	45,03	74M	8.282
26/06/2025	1,05%	0,45	43,20	42,54	42,51	43,50	39M	5.482
25/06/2025	-1,84%	-0,80	42,75	43,15	41,95	43,41	84M	10.147
24/06/2025	5,19%	2,15	43,55	41,28	41,18	44,24	206M	15.463
23/06/2025	3,37%	1,35	41,40	39,90	39,83	41,40	76M	8.059
20/06/2025	-1,33%	-0,54	40,05	40,28	39,95	40,58	191M	6.887
18/06/2025	0,40%	0,16	40,59	40,65	40,09	40,78	36M	6.102
17/06/2025	-0,54%	-0,22	40,43	40,85	40,23	40,90	86M	5.599
16/06/2025	0,47%	0,19	40,65	40,69	40,31	41,04	49M	5.685
13/06/2025	0,27%	0,11	40,46	40,02	39,76	41,02	69M	8.185
12/06/2025	0,25%	0,10	40,35	40,03	39,91	40,37	33M	3.576
11/06/2025	-0,86%	-0,35	40,25	40,59	40,00	40,69	36M	4.154
10/06/2025	0,57%	0,23	40,60	40,37	40,34	40,92	47M	4.390
09/06/2025	-0,57%	-0,23	40,37	40,58	39,89	40,77	40M	5.183
06/06/2025	-0,83%	-0,34	40,60	41,00	40,50	41,24	48M	4.825
05/06/2025	-0,17%	-0,07	40,94	41,11	40,84	41,24	42M	5.092
04/06/2025	-0,70%	-0,29	41,01	41,35	41,01	41,79	51M	5.692
03/06/2025	1,92%	0,78	41,30	40,52	40,52	41,50	65M	7.811
02/06/2025	-1,32%	-0,54	40,52	41,07	40,52	41,44	41M	5.225
30/05/2025	-1,89%	-0,79	41,06	41,85	41,06	41,88	205M	6.411
29/05/2025	-0,33%	-0,14	41,85	41,59	41,48	42,24	52M	7.373
28/05/2025	0,38%	0,16	41,99	41,82	41,36	42,01	44M	5.708
27/05/2025	2,37%	0,97	41,83	41,00	40,89	42,10	71M	7.036
26/05/2025	1,01%	0,41	40,86	40,40	40,22	41,11	29M	3.493
23/05/2025	0,72%	0,29	40,45	39,80	39,54	40,76	54M	5.570
22/05/2025	-2,14%	-0,88	40,16	41,00	40,16	41,25	43M	7.158
21/05/2025	-0,68%	-0,28	41,04	41,29	40,81	41,37	59M	6.410
20/05/2025	0,07%	0,03	41,32	41,40	40,87	41,55	37M	4.342
19/05/2025	1,28%	0,52	41,29	40,75	40,59	41,79	72M	7.161
16/05/2025	0,07%	0,03	40,77	40,50	40,42	41,12	51M	6.490
15/05/2025	2,08%	0,83	40,74	40,08	39,99	40,97	75M	6.922
14/05/2025	-0,20%	-0,08	39,91	40,01	39,80	40,22	36M	5.015
13/05/2025	2,17%	0,85	39,99	39,32	39,20	40,14	64M	9.545
12/05/2025	-0,53%	-0,21	39,14	39,35	38,71	39,39	88M	11.853
09/05/2025	-1,18%	-0,47	39,35	39,82	39,35	40,19	59M	7.561
08/05/2025	-0,95%	-0,38	39,82	40,41	39,28	40,62	77M	10.334
07/05/2025	-1,35%	-0,55	40,20	39,82	39,41	40,35	103M	7.784
06/05/2025	-0,66%	-0,27	40,75	41,00	40,48	41,37	60M	7.390
05/05/2025	-0,10%	-0,04	41,02	41,15	41,02	41,66	44M	5.249
02/05/2025	-1,23%	-0,51	41,06	41,49	40,99	41,49	56M	5.092
30/04/2025	2,01%	0,82	41,57	40,67	40,54	41,73	67M	8.018
29/04/2025	-0,15%	-0,06	40,75	40,88	40,75	41,49	37M	5.113
28/04/2025	1,37%	0,55	40,81	40,26	40,12	41,09	58M	7.091
25/04/2025	-0,79%	-0,32	40,26	40,47	39,85	40,73	58M	8.730
24/04/2025	1,99%	0,79	40,58	39,69	39,69	40,74	65M	6.087
23/04/2025	1,02%	0,40	39,79	39,63	39,42	39,95	47M	6.524
22/04/2025	0,25%	0,10	39,39	39,19	39,00	39,39	42M	4.631
17/04/2025	-0,28%	-0,11	39,29	39,38	39,04	39,38	46M	5.684
16/04/2025	-	-	39,40	39,50	39,14	39,50	60M	6.035

Date,Open,High,Low,Close,Volume
27-Oct-25,39.33,39.86,39.12,39.86,67766620
24-Oct-25,39.50,39.63,38.92,39.27,47927044
23-Oct-25,39.49,39.56,39.13,39.40,26754344
22-Oct-25,39.89,39.89,39.21,39.33,50928985
21-Oct-25,39.80,39.92,39.43,39.66,69920960
20-Oct-25,40.15,40.31,39.41,39.90,82964116
17-Oct-25,40.16,40.78,40.00,40.06,166664011
16-Oct-25,39.70,40.64,39.63,40.26,82405480
15-Oct-25,39.85,40.34,39.64,39.82,93684050
14-Oct-25,41.49,41.50,40.05,40.05,73816010
13-Oct-25,40.65,41.57,40.65,41.50,46855933
10-Oct-25,40.00,41.48,39.98,40.45,92265974
09-Oct-25,39.93,40.31,39.65,39.87,33800159
08-Oct-25,39.95,40.55,39.65,39.82,45448494
07-Oct-25,39.88,40.79,39.68,40.15,90400622
06-Oct-25,40.21,40.34,39.67,39.95,33845135
03-Oct-25,40.73,40.82,40.25,40.30,45929336
02-Oct-25,41.04,41.18,40.51,40.58,25567238
01-Oct-25,40.82,41.26,40.63,41.03,38549537
30-Sep-25,41.25,41.64,40.38,40.70,53526338
29-Sep-25,40.44,41.08,40.35,41.08,36591239
26-Sep-25,40.47,40.75,40.01,40.15,28258498
25-Sep-25,40.52,40.58,39.85,40.27,50434931
24-Sep-25,41.14,41.32,40.37,40.60,31646528
23-Sep-25,41.55,41.55,40.90,41.24,55813128
22-Sep-25,41.47,41.87,41.29,41.29,29079940
19-Sep-25,40.97,41.70,40.70,41.70,76168255
18-Sep-25,40.71,41.47,40.28,40.99,32763394
17-Sep-25,40.53,40.96,40.33,40.78,33419219
16-Sep-25,40.78,41.18,40.31,40.46,58713951
15-Sep-25,40.36,41.15,40.22,40.72,34751336
12-Sep-25,40.29,40.80,40.28,40.39,15776935
11-Sep-25,40.93,41.11,40.11,40.57,37571758
10-Sep-25,40.07,41.11,39.97,40.57,43871760
09-Sep-25,39.31,40.99,39.05,40.21,66009332
08-Sep-25,39.39,39.50,39.00,39.50,31438421
05-Sep-25,39.01,39.41,38.85,39.40,27739564
04-Sep-25,39.07,39.57,38.78,38.96,40279552
03-Sep-25,39.10,39.16,38.56,39.00,44481549
02-Sep-25,38.92,39.20,38.51,39.12,59517935
01-Sep-25,40.00,40.19,39.00,39.00,43901569
29-Aug-25,39.92,40.38,39.85,39.94,40032671
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

*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