ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: EGIE3

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/03/2019-1,79%-0,7641,7542,5441,5042,7060M7.832
20/03/2019-1,60%-0,6942,5143,0042,4143,2050M5.434
19/03/2019-0,21%-0,0943,2043,1042,9543,4228M4.136
18/03/20190,21%0,0943,2943,4043,0443,6032M4.714
15/03/20190,65%0,2843,2042,8042,7643,55111M6.361
14/03/20191,20%0,5142,9242,6642,3943,4770M7.448
13/03/20193,09%1,2742,4141,5041,2242,9073M10.180
12/03/20192,29%0,9241,1440,5840,4541,6148M7.288
11/03/20190,12%0,0540,2240,2040,0240,6169M7.428
08/03/20191,72%0,6840,1739,5239,5240,3456M7.891
07/03/2019-0,78%-0,3139,4939,8039,4140,3660M7.055
06/03/2019-1,39%-0,5639,8040,0739,5640,2560M8.162
01/03/2019-1,94%-0,8040,3641,1640,1341,6376M10.234
28/02/2019-2,23%-0,9441,1642,0141,0242,5175M6.371
27/02/20191,49%0,6242,1041,5041,2942,3972M9.713
26/02/2019-1,50%-0,6341,4842,1141,2842,1150M5.613
25/02/20190,62%0,2642,1142,0041,9042,3833M4.600
22/02/2019-0,26%-0,1141,8542,1541,7442,6675M6.735
21/02/2019-0,10%-0,0441,9642,1640,9242,4288M10.654
20/02/2019-5,62%-2,5042,0044,6042,0044,66103M12.978
19/02/20194,36%1,8644,5042,7042,7044,5048M5.924
18/02/2019-1,25%-0,5442,6443,0042,6443,3325M3.314
15/02/2019-0,94%-0,4143,1843,5543,0344,0043M5.322
14/02/20191,32%0,5743,5942,9042,2943,8358M6.866
13/02/2019-1,60%-0,7043,0244,0042,7544,2580M9.308
12/02/20190,81%0,3543,7243,6043,5444,6166M7.335
11/02/2019-0,09%-0,0443,3743,5042,6244,2772M6.967
08/02/20192,38%1,0143,4142,4042,1943,7557M6.564
07/02/20191,44%0,6042,4041,8641,8043,2566M8.660
06/02/2019-4,57%-2,0041,8043,5941,8043,5974M6.984
05/02/2019-0,07%-0,0343,8043,8243,2044,0453M5.705
04/02/20192,74%1,1743,8342,9342,7543,8349M5.283
01/02/20191,94%0,8142,6641,8941,8942,9069M7.376
31/01/2019-1,44%-0,6141,8542,7641,8542,9367M7.627
30/01/2019-0,33%-0,1442,4642,6241,4242,8685M9.273
29/01/2019-2,29%-1,0042,6043,8742,2244,0872M7.063
28/01/20193,81%1,6043,6042,0541,6043,81117M10.772
24/01/20192,31%0,9542,0041,0540,9442,0269M6.424
23/01/20195,42%2,1141,0538,9438,9441,1493M9.147
22/01/20190,70%0,2738,9438,6738,5339,4483M5.918
21/01/20190,47%0,1838,6738,6438,2439,1819M3.328
18/01/20192,48%0,9338,4937,4537,4038,8843M6.996
17/01/20191,51%0,5637,5637,0736,5638,0045M6.947
16/01/2019-0,43%-0,1637,0037,2736,7337,3241M6.258
15/01/2019-0,40%-0,1537,1637,4737,0337,4739M5.564
14/01/20191,33%0,4937,3136,9336,9237,4277M8.114
11/01/20191,66%0,6036,8236,2236,2236,9046M7.294
10/01/2019-1,17%-0,4336,2236,7836,0536,7856M8.130
09/01/20192,66%0,9536,6535,8035,8036,8356M8.585
08/01/20191,13%0,4035,7035,5635,3736,0544M5.912
07/01/2019-0,62%-0,2235,3035,8635,0835,8642M6.231
04/01/20190,74%0,2635,5235,2634,8935,9261M8.232
03/01/20193,28%1,1235,2634,4034,1135,2756M8.116
02/01/20193,39%1,1234,1433,3533,2834,4544M7.131
28/12/20180,43%0,1433,0233,1032,9833,5744M6.462
27/12/2018-0,42%-0,1432,8832,7032,5133,0127M4.719
26/12/20180,21%0,0733,0232,9532,6633,0623M4.029
21/12/2018-1,64%-0,5532,9533,7832,9533,8168M8.853
20/12/20181,61%0,5333,5032,9632,9633,9347M7.871
19/12/2018-2,22%-0,7532,9733,9632,9734,2163M9.552
18/12/2018-0,53%-0,1833,7234,0033,6934,4749M5.682
17/12/2018-1,37%-0,4733,9034,3733,8834,6733M5.946
14/12/20180,35%0,1234,3734,2633,9434,6038M6.066
13/12/2018-0,20%-0,0734,2534,5033,9234,6064M6.940
12/12/2018-21,50%-9,4034,3235,3034,3235,4477M9.730
11/12/2018-0,75%-0,3343,7244,1343,1644,5069M7.620
10/12/2018-1,08%-0,4844,0544,7043,6945,1957M6.713
07/12/20180,59%0,2644,5344,1843,8546,27101M9.076
06/12/20180,45%0,2044,2743,7543,4644,5454M4.711
05/12/20181,31%0,5744,0743,8443,3744,0822M2.791
04/12/20180,46%0,2043,5043,3043,0244,0057M6.885
03/12/20180,67%0,2943,3043,6143,0543,7657M7.239
30/11/2018-1,92%-0,8443,0143,8543,0144,0890M5.339
29/11/2018-0,34%-0,1543,8543,7743,1744,0735M4.550
28/11/20181,03%0,4544,0043,5042,8244,1043M5.715
27/11/20184,69%1,9543,5541,9241,7044,0773M9.392
26/11/20181,27%0,5241,6041,3441,2442,5041M5.716
23/11/2018-0,17%-0,0741,0841,1640,9741,4420M2.560
22/11/20180,54%0,2241,1540,9640,9541,4111M1.647
21/11/2018-2,32%-0,9740,9341,5440,8341,6752M5.588
19/11/20180,34%0,1441,9041,7541,4242,0038M3.982
16/11/20182,03%0,8341,7641,1041,0542,0059M7.093
14/11/20182,04%0,8240,9340,4740,0540,9342M6.145
13/11/2018-3,12%-1,2940,1140,5939,8740,7444M6.486
12/11/20181,07%0,4441,4041,0140,7341,9848M6.113
09/11/20182,07%0,8340,9640,1440,1441,1031M5.222
08/11/2018-2,57%-1,0640,1341,4940,0041,6962M8.550
07/11/20180,46%0,1941,1941,1841,1542,0046M5.372
06/11/2018-0,10%-0,0441,0041,0040,5741,8767M7.974
05/11/20182,19%0,8841,0440,3639,7341,1694M10.580
01/11/20180,90%0,3640,1640,2139,4840,6286M8.296
31/10/20180,68%0,2739,8039,7139,2640,0144M5.613
30/10/20182,68%1,0339,5338,9038,6539,7470M11.309
29/10/2018-0,13%-0,0538,5039,2538,3639,8179M10.460
26/10/20182,12%0,8038,5538,2137,7338,8092M9.416
25/10/20180,13%0,0537,7537,6037,6038,2449M7.777
24/10/2018-1,33%-0,5137,7038,4037,5138,4656M6.390
23/10/20180,29%0,1138,2137,9937,8138,7533M4.651
22/10/20180,26%0,1038,1038,0337,9338,4739M3.813
19/10/20180,93%0,3538,0037,8937,6438,1647M5.072
18/10/20181,05%0,3937,6537,3437,0637,9665M4.980


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br
 editar cadastro  deslogar