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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2020-0,30%-0,1550,2050,3549,8150,5447M6.441
13/02/2020-0,89%-0,4550,3550,6050,1050,8740M4.684
12/02/2020-0,14%-0,0750,8051,0750,5052,14189M11.474
11/02/20201,88%0,9450,8750,1350,0050,87132M8.449
10/02/2020-0,78%-0,3949,9350,1349,7050,6878M7.249
07/02/2020-2,88%-1,4950,3251,8149,6551,82214M6.576
06/02/2020-1,88%-0,9951,8153,0151,3553,6558M6.989
05/02/2020-0,09%-0,0552,8053,5052,6153,6565M6.773
04/02/20200,48%0,2552,8553,3652,5053,5143M4.556
03/02/20201,06%0,5552,6052,1351,7652,9960M7.996
31/01/2020-0,86%-0,4552,0552,4851,3152,4890M8.635
30/01/2020-0,98%-0,5252,5052,8251,3653,0052M6.449
29/01/2020-0,88%-0,4753,0253,7052,9053,8245M4.411
28/01/20201,27%0,6753,4953,0352,5453,6039M4.087
27/01/2020-1,95%-1,0552,8253,5052,4353,6244M4.476
24/01/20200,50%0,2753,8753,8153,2554,0436M3.483
23/01/2020-0,02%-0,0153,6053,6152,7953,6352M6.119
22/01/20200,02%0,0153,6153,8152,8554,3368M4.880
21/01/20200,37%0,2053,6053,1052,9654,2379M6.837
20/01/2020-0,06%-0,0353,4053,4353,2553,9342M3.823
17/01/20200,64%0,3453,4353,1252,7353,4384M6.428
16/01/2020-0,67%-0,3653,0953,5052,7153,6567M6.316
15/01/2020-1,20%-0,6553,4554,1053,3254,1090M6.534
14/01/20201,39%0,7454,1053,5753,0454,1066M5.662
13/01/20201,89%0,9953,3652,3952,3953,6963M6.846
10/01/20201,49%0,7752,3752,0051,6452,7343M4.631
09/01/20200,29%0,1551,6051,4551,1551,9633M3.539
08/01/2020-1,00%-0,5251,4552,1051,1852,2446M3.953
07/01/20200,21%0,1151,9751,5050,6152,2275M9.855
06/01/2020-0,84%-0,4451,8652,3951,5052,6366M7.239
03/01/20200,58%0,3052,3051,3751,1152,9271M5.623
02/01/20202,36%1,2052,0051,0050,8252,3359M6.533
30/12/2019-0,02%-0,0150,8050,8250,6251,3040M3.605
27/12/2019-0,61%-0,3150,8151,4950,6151,7251M6.091
26/12/20192,55%1,2751,1250,0049,7451,4774M8.868
23/12/20192,74%1,3349,8548,5148,5149,8543M4.758
20/12/2019-0,47%-0,2348,5248,9948,5249,1285M4.651
19/12/2019-1,87%-0,9348,7549,8048,4050,02112M9.678
18/12/20195,03%2,3849,6847,1646,9350,47170M11.639
17/12/2019-0,44%-0,2147,3047,7747,0747,9556M4.984
16/12/2019-1,00%-0,4847,5147,9947,4847,9960M6.120
13/12/20190,33%0,1647,9947,8347,4147,9951M5.391
12/12/20190,17%0,0847,8347,7547,3847,9047M5.093
11/12/20191,02%0,4847,7547,2747,0747,7545M3.660
10/12/2019-0,48%-0,2347,2747,3246,8947,4731M2.915
09/12/2019-0,31%-0,1547,5047,8047,0747,8036M3.651
06/12/20190,02%0,0147,6547,3447,3447,8328M3.956
05/12/20191,51%0,7147,6446,8146,5247,7049M5.720
04/12/20192,07%0,9546,9346,6546,5047,0398M9.356
03/12/2019-1,86%-0,8745,9845,2145,1845,9869M6.421
02/12/20190,17%0,0846,8547,0546,4647,4683M9.887
29/11/20190,88%0,4146,7746,6046,5847,5097M7.655
28/11/20191,98%0,9046,3645,5045,4946,5944M4.780
27/11/20191,38%0,6245,4645,0745,0045,72119M5.919
26/11/2019-1,12%-0,5144,8445,2044,6945,2982M5.654
25/11/2019-0,02%-0,0145,3545,3744,9245,4053M4.920
22/11/20191,43%0,6445,3644,8444,7045,4443M4.530
21/11/20190,04%0,0244,7244,8044,1845,0459M7.103
19/11/2019-0,11%-0,0544,7045,0144,2145,2452M6.138
18/11/20190,97%0,4344,7544,7344,6345,0845M5.422
14/11/2019-0,25%-0,1144,3244,5144,1144,6036M4.688
13/11/2019-0,31%-0,1444,4344,4044,0244,7565M6.137
12/11/2019-1,11%-0,5044,5745,1944,2145,2763M7.522
11/11/2019-0,29%-0,1345,0745,0744,6245,1867M8.287
08/11/2019-2,27%-1,0545,2045,9545,0245,9767M8.263
07/11/20190,50%0,2346,2546,0845,8646,4371M5.901
06/11/20190,11%0,0546,0246,9745,8747,2472M8.831
05/11/2019-0,09%-0,0445,9746,1045,4746,2251M5.851
04/11/20190,07%0,0346,0146,0546,0146,4645M5.027
01/11/20191,59%0,7245,9845,5245,4246,2687M11.311
31/10/2019-0,11%-0,0545,2645,2944,7145,4760M5.817
30/10/20191,39%0,6245,3144,7844,2045,3339M5.063
29/10/20191,06%0,4744,6944,3444,0744,7440M4.962
28/10/20191,59%0,6944,2243,7043,5144,3838M5.467
25/10/2019-0,64%-0,2843,5343,8843,5144,1239M5.937
24/10/20190,16%0,0743,8143,8043,4744,0251M7.101
23/10/2019-0,48%-0,2143,7443,9443,5044,1365M5.395
22/10/2019-0,43%-0,1943,9543,9643,7444,4861M7.440
21/10/20190,87%0,3844,1443,4843,2344,1737M4.475
18/10/20190,44%0,1943,7643,6843,2243,8875M4.422
17/10/20190,60%0,2643,5743,3743,0243,5832M3.363
16/10/20190,21%0,0943,3143,6942,4443,6955M7.705
15/10/2019-1,37%-0,6043,2243,8742,9444,1268M6.634
14/10/20191,65%0,7143,8243,2642,6343,8249M6.003
11/10/20192,16%0,9143,1142,6742,3143,2337M5.647
10/10/2019-0,66%-0,2842,2042,6042,1742,7558M4.495
09/10/2019-0,45%-0,1942,4842,8942,2543,0349M6.534
08/10/2019-0,61%-0,2642,6743,0542,4243,3145M6.059
07/10/2019-2,45%-1,0842,9343,9042,8144,1053M8.495
04/10/20190,09%0,0444,0143,9643,5544,2232M4.730
03/10/20190,83%0,3643,9743,7543,2543,9738M5.039
02/10/2019-1,87%-0,8343,6144,1543,6144,2561M9.105
01/10/20190,11%0,0544,4444,5143,5244,5170M9.987
30/09/20191,00%0,4444,3944,0043,9144,5946M5.339
27/09/20190,11%0,0543,9544,0043,6844,0524M3.620
26/09/2019-0,25%-0,1143,9043,9043,7244,1828M3.470
25/09/2019-1,57%-0,7044,0144,5043,7144,5558M7.815
24/09/20190,11%0,0544,7144,6644,4044,9333M3.709
23/09/2019-0,51%-0,2344,6644,8944,3345,0230M4.137
20/09/2019-0,62%-0,2844,8945,4944,4545,8572M5.320
19/09/20192,73%1,2045,1744,1044,0145,4864M6.564
18/09/20190,16%0,0743,9743,9243,7244,1935M4.797
17/09/2019-1,17%-0,5243,9044,4243,8544,6879M9.198
16/09/20190,91%0,4044,4244,1743,8644,7037M4.877
13/09/2019-1,46%-0,6544,0244,6844,0244,9432M3.882
12/09/20190,68%0,3044,6744,8444,5345,0041M5.546
11/09/20191,74%0,7644,3744,0043,6644,5034M4.553
10/09/2019-0,32%-0,1443,6143,7343,5344,1536M5.433
09/09/2019-0,57%-0,2543,7544,0443,6644,7664M8.357
06/09/2019-1,54%-0,6944,0045,0343,9245,3456M5.670
05/09/20191,06%0,4744,6944,3244,3244,9662M5.909
04/09/20190,64%0,2844,2244,1143,4044,3146M6.360
03/09/2019-0,70%-0,3143,9444,4543,3044,6545M5.729
02/09/2019-1,62%-0,7344,2545,3044,2545,3830M3.135
30/08/20192,18%0,9644,9844,1443,9245,7183M7.207
29/08/20191,31%0,5744,0243,8743,3344,1270M8.923
28/08/20191,12%0,4843,4542,8742,3943,6273M8.223
27/08/2019-0,14%-0,0642,9743,2142,3743,2199M10.209
26/08/2019-1,60%-0,7043,0344,0942,5744,1054M7.173
23/08/2019-0,64%-0,2843,7344,0043,2044,4052M7.613
22/08/2019-1,26%-0,5644,0144,9644,0144,9625M3.485
21/08/20190,59%0,2644,5744,7443,9044,7452M5.990
20/08/2019-1,86%-0,8444,3145,1544,2945,2956M5.497
19/08/20190,00%0,0045,1545,5644,8046,0337M4.447
16/08/2019-0,44%-0,2045,1545,4645,1246,0257M6.275
15/08/2019-1,78%-0,8245,3546,1944,7646,6774M6.984
14/08/2019-3,61%-1,7346,1747,4945,9647,6185M10.686
13/08/20191,48%0,7047,9046,7446,6448,0968M6.923
12/08/2019-1,38%-0,6647,2047,1746,5947,5349M5.494
09/08/20190,76%0,3647,8647,5047,3048,2777M6.681
08/08/20190,21%0,1047,5047,8347,1748,3972M7.664
07/08/2019-2,27%-1,1047,4047,6746,2447,7392M8.192
06/08/20192,32%1,1048,5048,0047,5348,6449M5.858
05/08/2019--47,4047,7547,0747,9265M7.241


*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. (v3.0.0)
www.ibovx.com.br