Cotação atual, histórico e gráfico do papel: EGIE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 27/02/2026 | -0,38% | -0,13 | 33,68 | 33,66 | 33,24 | 33,70 | 74M | 6.720 |
| 26/02/2026 | 1,20% | 0,40 | 33,81 | 33,24 | 32,70 | 33,82 | 71M | 9.315 |
| 25/02/2026 | -2,25% | -0,77 | 33,41 | 34,18 | 33,24 | 34,19 | 41M | 6.015 |
| 24/02/2026 | 1,54% | 0,52 | 34,18 | 33,75 | 33,72 | 34,66 | 59M | 9.681 |
| 23/02/2026 | 0,06% | 0,02 | 33,66 | 33,45 | 33,21 | 33,75 | 88M | 9.291 |
| 20/02/2026 | -0,24% | -0,08 | 33,64 | 33,60 | 33,11 | 33,99 | 55M | 6.881 |
| 19/02/2026 | 1,35% | 0,45 | 33,72 | 33,39 | 33,06 | 33,72 | 43M | 6.807 |
|
| 18/02/2026 | -1,28% | -0,43 | 33,27 | 33,54 | 33,01 | 33,87 | 65M | 8.797 |
| 13/02/2026 | -1,26% | -0,43 | 33,70 | 33,42 | 33,31 | 33,99 | 75M | 8.572 |
| 12/02/2026 | -2,40% | -0,84 | 34,13 | 34,96 | 34,13 | 34,96 | 51M | 7.531 |
| 11/02/2026 | 3,52% | 1,19 | 34,97 | 33,93 | 33,82 | 35,19 | 75M | 10.502 |
| 10/02/2026 | 0,99% | 0,33 | 33,78 | 33,38 | 33,11 | 33,92 | 113M | 10.672 |
| 09/02/2026 | 0,30% | 0,10 | 33,45 | 33,43 | 33,32 | 33,74 | 48M | 7.633 |
| 06/02/2026 | 0,12% | 0,04 | 33,35 | 33,42 | 33,26 | 33,80 | 35M | 5.641 |
| 05/02/2026 | 0,18% | 0,06 | 33,31 | 33,31 | 33,13 | 33,79 | 48M | 7.829 |
| 04/02/2026 | -1,57% | -0,53 | 33,25 | 33,64 | 32,67 | 33,96 | 54M | 10.545 |
| 03/02/2026 | 0,81% | 0,27 | 33,78 | 33,60 | 33,36 | 34,15 | 51M | 7.484 |
| 02/02/2026 | 2,26% | 0,74 | 33,51 | 32,87 | 32,68 | 33,59 | 72M | 12.564 |
| 30/01/2026 | -2,27% | -0,76 | 32,77 | 33,52 | 32,64 | 33,52 | 61M | 10.481 |
| 29/01/2026 | -0,06% | -0,02 | 33,53 | 33,56 | 33,02 | 34,05 | 50M | 7.801 |
| 28/01/2026 | 0,24% | 0,08 | 33,55 | 33,47 | 33,25 | 33,85 | 61M | 8.884 |
| 27/01/2026 | 0,27% | 0,09 | 33,47 | 33,56 | 33,39 | 34,07 | 67M | 10.299 |
| 26/01/2026 | 0,45% | 0,15 | 33,38 | 33,26 | 32,91 | 33,50 | 49M | 8.292 |
| 23/01/2026 | -0,03% | -0,01 | 33,23 | 33,20 | 32,56 | 33,86 | 80M | 13.386 |
| 22/01/2026 | 2,88% | 0,93 | 33,24 | 32,31 | 32,19 | 33,61 | 85M | 16.747 |
| 21/01/2026 | 3,43% | 1,07 | 32,31 | 31,38 | 31,38 | 32,41 | 83M | 11.072 |
| 20/01/2026 | 1,59% | 0,49 | 31,24 | 30,74 | 30,46 | 31,24 | 81M | 6.749 |
| 19/01/2026 | 0,92% | 0,28 | 30,75 | 30,32 | 30,32 | 30,90 | 34M | 5.090 |
| 16/01/2026 | -0,33% | -0,10 | 30,47 | 30,53 | 30,23 | 31,02 | 191M | 12.376 |
| 15/01/2026 | -1,16% | -0,36 | 30,57 | 30,94 | 30,57 | 31,10 | 58M | 8.609 |
| 14/01/2026 | 2,18% | 0,66 | 30,93 | 30,35 | 30,35 | 30,98 | 60M | 8.378 |
| 13/01/2026 | -2,95% | -0,92 | 30,27 | 31,18 | 30,23 | 31,35 | 102M | 9.797 |
| 12/01/2026 | 0,78% | 0,24 | 31,19 | 30,94 | 30,63 | 31,37 | 49M | 8.796 |
| 09/01/2026 | 0,29% | 0,09 | 30,95 | 30,86 | 30,65 | 31,09 | 43M | 6.131 |
| 08/01/2026 | -0,13% | -0,04 | 30,86 | 30,84 | 30,68 | 31,26 | 78M | 5.611 |
| 07/01/2026 | -1,65% | -0,52 | 30,90 | 31,37 | 30,87 | 31,53 | 42M | 6.381 |
| 06/01/2026 | 0,96% | 0,30 | 31,42 | 31,44 | 31,02 | 31,80 | 73M | 8.825 |
| 05/01/2026 | -0,03% | -0,01 | 31,12 | 31,22 | 31,12 | 31,62 | 30M | 5.152 |
| 02/01/2026 | -0,77% | -0,24 | 31,13 | 31,39 | 31,13 | 31,80 | 39M | 5.424 |
| 30/12/2025 | 1,46% | 0,45 | 31,37 | 31,18 | 30,93 | 31,66 | 47M | 5.455 |
| 29/12/2025 | -1,15% | -0,36 | 30,92 | 31,12 | 30,92 | 31,39 | 37M | 4.141 |
| 26/12/2025 | 0,51% | 0,16 | 31,28 | 31,08 | 30,89 | 31,57 | 18M | 3.396 |
| 23/12/2025 | 2,67% | 0,81 | 31,12 | 30,50 | 30,46 | 31,18 | 29M | 3.702 |
| 22/12/2025 | -2,23% | -0,69 | 30,31 | 30,95 | 30,23 | 30,95 | 81M | 5.389 |
| 19/12/2025 | 1,11% | 0,34 | 31,00 | 30,58 | 30,53 | 31,00 | 74M | 6.919 |
| 18/12/2025 | 0,95% | 0,29 | 30,66 | 30,35 | 30,17 | 30,84 | 34M | 7.053 |
| 17/12/2025 | 0,20% | 0,06 | 30,37 | 30,25 | 29,99 | 30,65 | 70M | 9.247 |
| 16/12/2025 | -2,16% | -0,67 | 30,31 | 30,78 | 30,31 | 30,78 | 45M | 6.137 |
| 15/12/2025 | 1,74% | 0,53 | 30,98 | 30,58 | 30,35 | 31,17 | 63M | 7.344 |
| 12/12/2025 | 0,46% | 0,14 | 30,45 | 30,31 | 30,19 | 30,84 | 34M | 4.870 |
| 11/12/2025 | 0,07% | 0,02 | 30,31 | 30,30 | 30,21 | 30,55 | 37M | 5.419 |
| 10/12/2025 | 0,50% | 0,15 | 30,29 | 30,25 | 30,00 | 30,50 | 42M | 5.960 |
| 09/12/2025 | 0,17% | 0,05 | 30,14 | 30,05 | 29,70 | 30,69 | 45M | 7.478 |
| 08/12/2025 | 1,52% | 0,45 | 30,09 | 29,90 | 29,79 | 30,43 | 57M | 9.201 |
| 05/12/2025 | -5,12% | -1,60 | 29,64 | 31,24 | 29,50 | 31,26 | 61M | 12.550 |
| 04/12/2025 | 1,40% | 0,43 | 31,24 | 30,99 | 30,90 | 31,36 | 51M | 8.137 |
| 03/12/2025 | -0,84% | -0,26 | 30,81 | 31,18 | 30,77 | 31,30 | 43M | 6.663 |
| 02/12/2025 | 2,34% | 0,71 | 31,07 | 30,43 | 30,43 | 31,07 | 53M | 8.629 |
| 01/12/2025 | -0,91% | -0,28 | 30,36 | 30,51 | 30,33 | 30,77 | 59M | 9.016 |
| 28/11/2025 | -3,40% | -1,08 | 30,64 | 31,76 | 30,64 | 31,99 | 80M | 11.909 |
| 27/11/2025 | -28,51% | -12,65 | 31,72 | 31,69 | 31,27 | 32,32 | 35M | 6.204 |
| 26/11/2025 | 2,40% | 1,04 | 44,37 | 43,41 | 43,41 | 44,40 | 43M | 4.363 |
| 25/11/2025 | -0,23% | -0,10 | 43,33 | 43,32 | 43,01 | 43,74 | 70M | 6.813 |
| 24/11/2025 | - | - | 43,43 | 42,79 | 42,46 | 43,48 | 102M | 6.413 |
Date,Open,High,Low,Close,Volume
27-Feb-26,33.66,33.70,33.24,33.68,74224100
26-Feb-26,33.24,33.82,32.70,33.81,71437070
25-Feb-26,34.18,34.19,33.24,33.41,41464190
24-Feb-26,33.75,34.66,33.72,34.18,59357542
23-Feb-26,33.45,33.75,33.21,33.66,87866887
20-Feb-26,33.60,33.99,33.11,33.64,55270415
19-Feb-26,33.39,33.72,33.06,33.72,42948766
18-Feb-26,33.54,33.87,33.01,33.27,64786432
13-Feb-26,33.42,33.99,33.31,33.70,74917347
12-Feb-26,34.96,34.96,34.13,34.13,50623376
11-Feb-26,33.93,35.19,33.82,34.97,74523538
10-Feb-26,33.38,33.92,33.11,33.78,113177243
09-Feb-26,33.43,33.74,33.32,33.45,48071712
06-Feb-26,33.42,33.80,33.26,33.35,34923905
05-Feb-26,33.31,33.79,33.13,33.31,48066900
04-Feb-26,33.64,33.96,32.67,33.25,54232460
03-Feb-26,33.60,34.15,33.36,33.78,50502013
02-Feb-26,32.87,33.59,32.68,33.51,71847564
30-Jan-26,33.52,33.52,32.64,32.77,61389583
29-Jan-26,33.56,34.05,33.02,33.53,50154949
28-Jan-26,33.47,33.85,33.25,33.55,60975734
27-Jan-26,33.56,34.07,33.39,33.47,66533632
26-Jan-26,33.26,33.50,32.91,33.38,49050360
23-Jan-26,33.20,33.86,32.56,33.23,79567757
22-Jan-26,32.31,33.61,32.19,33.24,84505089
21-Jan-26,31.38,32.41,31.38,32.31,82889281
20-Jan-26,30.74,31.24,30.46,31.24,81360653
19-Jan-26,30.32,30.90,30.32,30.75,33731626
16-Jan-26,30.53,31.02,30.23,30.47,190917876
15-Jan-26,30.94,31.10,30.57,30.57,58496945
14-Jan-26,30.35,30.98,30.35,30.93,59917881
13-Jan-26,31.18,31.35,30.23,30.27,102407388
12-Jan-26,30.94,31.37,30.63,31.19,49454551
09-Jan-26,30.86,31.09,30.65,30.95,43474604
08-Jan-26,30.84,31.26,30.68,30.86,77738576
07-Jan-26,31.37,31.53,30.87,30.90,41979876
06-Jan-26,31.44,31.80,31.02,31.42,72518499
05-Jan-26,31.22,31.62,31.12,31.12,30135979
02-Jan-26,31.39,31.80,31.13,31.13,38724898
30-Dec-25,31.18,31.66,30.93,31.37,47444688
29-Dec-25,31.12,31.39,30.92,30.92,37259793
26-Dec-25,31.08,31.57,30.89,31.28,18111038
23-Dec-25,30.50,31.18,30.46,31.12,29253193
22-Dec-25,30.95,30.95,30.23,30.31,81088060
19-Dec-25,30.58,31.00,30.53,31.00,73998763
18-Dec-25,30.35,30.84,30.17,30.66,33602363
17-Dec-25,30.25,30.65,29.99,30.37,69952028
16-Dec-25,30.78,30.78,30.31,30.31,44604016
15-Dec-25,30.58,31.17,30.35,30.98,62831123
12-Dec-25,30.31,30.84,30.19,30.45,34494641
11-Dec-25,30.30,30.55,30.21,30.31,36657586
10-Dec-25,30.25,30.50,30.00,30.29,41778732
09-Dec-25,30.05,30.69,29.70,30.14,44530007
08-Dec-25,29.90,30.43,29.79,30.09,56998054
05-Dec-25,31.24,31.26,29.50,29.64,61274318
04-Dec-25,30.99,31.36,30.90,31.24,51006590
03-Dec-25,31.18,31.30,30.77,30.81,42769351
02-Dec-25,30.43,31.07,30.43,31.07,53385734
01-Dec-25,30.51,30.77,30.33,30.36,58753652
28-Nov-25,31.76,31.99,30.64,30.64,79594050
27-Nov-25,31.69,32.32,31.27,31.72,35340840
26-Nov-25,43.41,44.40,43.41,44.37,42783141
25-Nov-25,43.32,43.74,43.01,43.33,69567369
24-Nov-25,42.79,43.48,42.46,43.43,101877491
*exoneração de responsabilidade e termos de uso