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
05/08/2026	-1,00%	-0,30	29,83	30,35	29,83	30,69	100M	7.623
04/08/2026	0,10%	0,03	30,13	30,41	29,90	30,60	173M	9.839
03/08/2026	1,01%	0,30	30,10	29,93	29,66	30,24	112M	11.953
31/07/2026	-0,63%	-0,19	29,80	30,10	29,78	30,19	59M	7.546
30/07/2026	2,39%	0,70	29,99	29,59	29,41	30,02	96M	16.089
29/07/2026	-2,40%	-0,72	29,29	29,95	29,29	29,96	50M	7.109
28/07/2026	-0,10%	-0,03	30,01	30,77	29,93	30,81	124M	10.159
27/07/2026	2,21%	0,65	30,04	29,75	29,41	30,24	219M	14.648
24/07/2026	-2,52%	-0,76	29,39	29,99	29,20	30,10	72M	8.937
23/07/2026	-0,50%	-0,15	30,15	30,28	29,68	30,28	99M	11.619
22/07/2026	-0,13%	-0,04	30,30	30,35	30,07	30,55	147M	15.129
21/07/2026	0,23%	0,07	30,34	30,20	29,85	30,45	103M	9.545
20/07/2026	1,00%	0,30	30,27	30,04	29,82	30,53	112M	14.260
17/07/2026	-1,41%	-0,43	29,97	30,40	29,63	30,40	430M	19.889
16/07/2026	-0,72%	-0,22	30,40	30,59	30,15	30,60	265M	19.614
15/07/2026	-5,11%	-1,65	30,62	30,99	30,45	31,62	370M	28.451
14/07/2026	-0,52%	-0,17	32,27	32,63	31,90	32,63	83M	12.776
13/07/2026	-3,39%	-1,14	32,44	33,57	32,40	33,81	73M	9.759
10/07/2026	2,94%	0,96	33,58	33,04	33,04	33,58	54M	9.249
09/07/2026	0,62%	0,20	32,62	32,60	32,31	32,74	42M	6.757
08/07/2026	-1,01%	-0,33	32,42	32,59	32,35	32,88	32M	4.522
07/07/2026	1,90%	0,61	32,75	32,15	32,13	32,95	75M	9.868
06/07/2026	0,00%	0,00	32,14	31,97	31,88	32,47	68M	8.798
03/07/2026	-0,68%	-0,22	32,14	32,67	32,06	32,74	48M	8.283
02/07/2026	-1,01%	-0,33	32,36	32,80	31,72	33,00	117M	13.829
01/07/2026	-6,14%	-2,14	32,69	34,56	32,58	34,60	150M	12.738
30/06/2026	1,90%	0,65	34,83	34,01	33,77	34,88	102M	9.632
29/06/2026	0,06%	0,02	34,18	34,07	34,01	34,45	33M	2.734
26/06/2026	1,33%	0,45	34,16	33,71	33,64	34,48	29M	3.809
25/06/2026	0,33%	0,11	33,71	33,69	33,69	34,32	38M	5.081
24/06/2026	-1,75%	-0,60	33,60	34,10	33,50	34,30	70M	8.384
23/06/2026	-0,06%	-0,02	34,20	33,88	33,82	34,45	41M	6.416
22/06/2026	1,00%	0,34	34,22	33,88	33,73	34,87	45M	6.314
19/06/2026	0,00%	0,00	33,88	33,79	33,43	34,28	68M	4.564
18/06/2026	1,29%	0,43	33,88	33,36	33,35	34,22	52M	5.899
17/06/2026	-2,56%	-0,88	33,45	34,30	33,32	34,51	52M	8.113
16/06/2026	-2,80%	-0,99	34,33	35,19	34,23	35,33	128M	10.687
15/06/2026	0,31%	0,11	35,32	35,68	35,03	35,90	76M	8.897
12/06/2026	1,94%	0,67	35,21	34,31	34,09	35,94	87M	14.657
11/06/2026	3,91%	1,30	34,54	32,58	32,25	34,91	229M	24.192
10/06/2026	-1,74%	-0,59	33,24	33,61	33,23	33,83	134M	5.930
09/06/2026	1,23%	0,41	33,83	33,57	33,28	33,96	79M	5.907
08/06/2026	-0,92%	-0,31	33,42	33,56	33,20	33,98	50M	6.249
05/06/2026	-1,06%	-0,36	33,73	34,00	33,72	34,49	77M	8.260
03/06/2026	0,44%	0,15	34,09	33,50	33,26	34,09	78M	8.573
02/06/2026	3,48%	1,14	33,94	32,84	32,84	33,98	97M	7.204
01/06/2026	-0,91%	-0,30	32,80	33,12	32,71	33,35	82M	8.966
29/05/2026	2,41%	0,78	33,10	32,32	31,95	33,10	246M	10.663
28/05/2026	-0,95%	-0,31	32,32	32,79	32,30	32,94	50M	5.616
27/05/2026	1,18%	0,38	32,63	32,36	32,25	32,97	70M	6.121
26/05/2026	-1,01%	-0,33	32,25	32,57	32,17	32,65	31M	4.768
25/05/2026	0,84%	0,27	32,58	32,71	32,43	32,79	19M	2.486
22/05/2026	-0,09%	-0,03	32,31	32,29	31,96	32,55	36M	5.185
21/05/2026	-0,06%	-0,02	32,34	32,21	31,86	32,66	42M	5.792
20/05/2026	1,86%	0,59	32,36	31,85	31,84	32,92	68M	7.546
19/05/2026	-1,73%	-0,56	31,77	32,06	31,67	32,28	58M	7.684
18/05/2026	-0,74%	-0,24	32,33	32,46	32,12	32,71	77M	9.495
15/05/2026	0,22%	0,07	32,57	32,09	31,93	32,88	76M	9.594
14/05/2026	-1,07%	-0,35	32,50	32,91	32,50	33,20	35M	5.769
13/05/2026	-0,93%	-0,31	32,85	33,13	32,57	33,41	59M	10.547
12/05/2026	-1,46%	-0,49	33,16	33,31	33,00	33,73	56M	9.878
11/05/2026	-1,87%	-0,64	33,65	33,68	33,54	34,22	51M	7.237
08/05/2026	1,24%	0,42	34,29	35,00	34,18	35,20	87M	10.490
07/05/2026	0,15%	0,05	33,87	33,76	33,44	34,51	151M	17.788
06/05/2026	-0,65%	-0,22	33,82	34,53	33,64	34,53	123M	13.868
05/05/2026	-3,16%	-1,11	34,04	34,04	33,73	34,75	136M	16.060
04/05/2026	-0,45%	-0,16	35,15	35,35	35,11	35,97	185M	11.544
30/04/2026	1,90%	0,66	35,31	34,85	34,81	35,33	81M	7.808
29/04/2026	-1,39%	-0,49	34,65	35,05	34,50	35,26	157M	9.878
28/04/2026	-2,93%	-1,06	35,14	35,58	34,77	35,83	96M	11.624
27/04/2026	-1,28%	-0,47	36,20	36,67	35,94	36,90	51M	6.009
24/04/2026	-0,73%	-0,27	36,67	37,07	36,61	37,10	53M	6.033
23/04/2026	0,57%	0,21	36,94	36,68	36,55	37,54	88M	9.044
22/04/2026	-1,84%	-0,69	36,73	37,31	36,50	37,44	64M	7.328
20/04/2026	-0,24%	-0,09	37,42	37,53	37,22	37,77	49M	5.842
17/04/2026	-1,78%	-0,68	37,51	38,91	37,39	39,36	129M	16.127
16/04/2026	-0,57%	-0,22	38,19	38,40	38,07	38,81	94M	6.147
15/04/2026	1,21%	0,46	38,41	37,88	37,63	38,89	107M	11.932
14/04/2026	1,91%	0,71	37,95	37,25	37,19	38,21	115M	15.455
13/04/2026	3,27%	1,18	37,24	35,99	35,72	37,37	132M	12.973
10/04/2026	4,64%	1,60	36,06	35,00	34,90	36,66	172M	18.156
09/04/2026	0,76%	0,26	34,46	34,35	34,32	35,15	89M	11.305
08/04/2026	3,20%	1,06	34,20	34,36	34,08	34,75	106M	15.372
07/04/2026	-0,48%	-0,16	33,14	33,01	32,82	33,42	52M	6.205
06/04/2026	0,06%	0,02	33,30	33,35	33,16	33,55	28M	5.087
02/04/2026	1,22%	0,40	33,28	32,16	32,08	33,71	64M	9.057
01/04/2026	0,15%	0,05	32,88	33,01	32,60	33,12	66M	9.339
31/03/2026	2,92%	0,93	32,83	32,27	31,94	32,97	64M	9.301
30/03/2026	1,14%	0,36	31,90	31,71	31,54	31,98	39M	5.477
27/03/2026	-0,47%	-0,15	31,54	31,50	31,29	32,04	33M	4.998
26/03/2026	-2,34%	-0,76	31,69	32,12	31,44	32,30	55M	9.692
25/03/2026	2,33%	0,74	32,45	31,98	31,83	32,65	67M	8.418
24/03/2026	-1,06%	-0,34	31,71	32,02	31,41	32,10	31M	5.193
23/03/2026	2,36%	0,74	32,05	31,64	31,35	32,44	42M	6.722
20/03/2026	-2,43%	-0,78	31,31	32,02	31,02	32,07	225M	12.640
19/03/2026	1,55%	0,49	32,09	31,20	31,13	32,34	47M	7.483
18/03/2026	-0,88%	-0,28	31,60	31,74	31,55	32,07	40M	7.204
17/03/2026	-0,31%	-0,10	31,88	31,98	31,67	32,23	27M	5.128
16/03/2026	1,36%	0,43	31,98	32,00	31,78	32,15	37M	6.627
13/03/2026	-0,16%	-0,05	31,55	31,67	31,38	32,18	45M	6.614
12/03/2026	-2,38%	-0,77	31,60	31,94	31,47	31,96	57M	10.727
11/03/2026	-0,71%	-0,23	32,37	32,33	31,96	32,68	41M	6.776
10/03/2026	0,68%	0,22	32,60	32,45	32,32	33,18	50M	7.777
09/03/2026	0,78%	0,25	32,38	32,29	31,67	32,60	78M	11.527
06/03/2026	1,01%	0,32	32,13	31,79	31,45	32,13	43M	6.663
05/03/2026	-3,64%	-1,20	31,81	32,84	31,69	32,96	67M	10.682
04/03/2026	2,32%	0,75	33,01	32,54	32,54	33,33	45M	7.220
03/03/2026	-3,15%	-1,05	32,26	32,20	31,62	32,47	102M	13.969
02/03/2026	-1,10%	-0,37	33,31	33,41	33,02	33,56	53M	7.583
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	1,85%	0,79	43,43	42,79	42,46	43,48	102M	6.413
21/11/2025	-0,51%	-0,22	42,64	42,65	42,22	43,06	58M	7.446
19/11/2025	-0,86%	-0,37	42,86	43,00	42,86	43,15	39M	4.414
18/11/2025	0,19%	0,08	43,23	43,14	42,95	43,38	100M	5.563
17/11/2025	-0,05%	-0,02	43,15	43,17	42,91	43,31	34M	4.074
14/11/2025	-1,24%	-0,54	43,17	43,71	43,17	43,79	58M	7.252
13/11/2025	-1,44%	-0,64	43,71	44,35	43,71	44,53	70M	9.136
12/11/2025	1,33%	0,58	44,35	43,89	43,70	44,46	57M	6.784
11/11/2025	1,20%	0,52	43,77	43,45	43,28	44,04	85M	9.556
10/11/2025	1,74%	0,74	43,25	42,81	42,64	43,48	74M	5.168
07/11/2025	-0,89%	-0,38	42,51	43,03	42,46	43,07	32M	4.497
06/11/2025	1,61%	0,68	42,89	42,90	42,48	43,38	133M	11.691
05/11/2025	2,06%	0,85	42,21	41,32	41,08	42,28	60M	7.570
04/11/2025	2,63%	1,06	41,36	40,20	40,12	41,36	95M	7.561
03/11/2025	0,75%	0,30	40,30	40,10	39,85	40,38	59M	7.539
31/10/2025	0,45%	0,18	40,00	39,83	39,44	40,14	39M	3.673
30/10/2025	-0,60%	-0,24	39,82	39,72	39,65	40,23	41M	6.540
29/10/2025	0,78%	0,31	40,06	39,76	39,65	40,26	53M	5.200
28/10/2025	-0,28%	-0,11	39,75	39,80	39,43	40,22	63M	9.110
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	-0,43%	-0,17	39,40	39,50	39,14	39,50	60M	6.035
15/04/2025	-0,43%	-0,17	39,57	39,52	39,27	39,74	45M	4.901
14/04/2025	0,23%	0,09	39,74	39,81	39,40	39,97	47M	6.005
11/04/2025	0,23%	0,09	39,65	39,81	39,27	39,87	51M	6.905
10/04/2025	-0,75%	-0,30	39,56	39,96	39,36	40,04	49M	6.424
09/04/2025	2,07%	0,81	39,86	38,71	38,62	40,67	88M	13.498
08/04/2025	-0,03%	-0,01	39,05	38,97	38,95	39,80	57M	8.529
07/04/2025	-1,46%	-0,58	39,06	39,20	38,60	39,56	59M	8.935
04/04/2025	-0,85%	-0,34	39,64	39,77	39,23	40,05	64M	10.792
03/04/2025	-	-	39,98	38,01	37,93	40,03	75M	9.755

Date,Open,High,Low,Close,Volume
05-Aug-26,30.35,30.69,29.83,29.83,99797257
04-Aug-26,30.41,30.60,29.90,30.13,173296280
03-Aug-26,29.93,30.24,29.66,30.10,111673058
31-Jul-26,30.10,30.19,29.78,29.80,58667156
30-Jul-26,29.59,30.02,29.41,29.99,95865321
29-Jul-26,29.95,29.96,29.29,29.29,50036685
28-Jul-26,30.77,30.81,29.93,30.01,123725918
27-Jul-26,29.75,30.24,29.41,30.04,218676219
24-Jul-26,29.99,30.10,29.20,29.39,71973813
23-Jul-26,30.28,30.28,29.68,30.15,98611095
22-Jul-26,30.35,30.55,30.07,30.30,146553690
21-Jul-26,30.20,30.45,29.85,30.34,102857191
20-Jul-26,30.04,30.53,29.82,30.27,112398482
17-Jul-26,30.40,30.40,29.63,29.97,429849836
16-Jul-26,30.59,30.60,30.15,30.40,264982569
15-Jul-26,30.99,31.62,30.45,30.62,369716906
14-Jul-26,32.63,32.63,31.90,32.27,82645069
13-Jul-26,33.57,33.81,32.40,32.44,72615387
10-Jul-26,33.04,33.58,33.04,33.58,54253726
09-Jul-26,32.60,32.74,32.31,32.62,41645773
08-Jul-26,32.59,32.88,32.35,32.42,32055835
07-Jul-26,32.15,32.95,32.13,32.75,75456207
06-Jul-26,31.97,32.47,31.88,32.14,67872739
03-Jul-26,32.67,32.74,32.06,32.14,48476315
02-Jul-26,32.80,33.00,31.72,32.36,117037135
01-Jul-26,34.56,34.60,32.58,32.69,150062498
30-Jun-26,34.01,34.88,33.77,34.83,101957573
29-Jun-26,34.07,34.45,34.01,34.18,33083311
26-Jun-26,33.71,34.48,33.64,34.16,29102656
25-Jun-26,33.69,34.32,33.69,33.71,37549552
24-Jun-26,34.10,34.30,33.50,33.60,70034591
23-Jun-26,33.88,34.45,33.82,34.20,40512703
22-Jun-26,33.88,34.87,33.73,34.22,45385723
19-Jun-26,33.79,34.28,33.43,33.88,68315412
18-Jun-26,33.36,34.22,33.35,33.88,52446436
17-Jun-26,34.30,34.51,33.32,33.45,51573271
16-Jun-26,35.19,35.33,34.23,34.33,128126442
15-Jun-26,35.68,35.90,35.03,35.32,76116184
12-Jun-26,34.31,35.94,34.09,35.21,87135611
11-Jun-26,32.58,34.91,32.25,34.54,229204592
10-Jun-26,33.61,33.83,33.23,33.24,133671892
09-Jun-26,33.57,33.96,33.28,33.83,78935715
08-Jun-26,33.56,33.98,33.20,33.42,49629868
05-Jun-26,34.00,34.49,33.72,33.73,77202843
03-Jun-26,33.50,34.09,33.26,34.09,77905914
02-Jun-26,32.84,33.98,32.84,33.94,96943530
01-Jun-26,33.12,33.35,32.71,32.80,81605703
29-May-26,32.32,33.10,31.95,33.10,246368664
28-May-26,32.79,32.94,32.30,32.32,49978228
27-May-26,32.36,32.97,32.25,32.63,70339181
26-May-26,32.57,32.65,32.17,32.25,31077110
25-May-26,32.71,32.79,32.43,32.58,19357710
22-May-26,32.29,32.55,31.96,32.31,36087710
21-May-26,32.21,32.66,31.86,32.34,42442184
20-May-26,31.85,32.92,31.84,32.36,68079968
19-May-26,32.06,32.28,31.67,31.77,57721595
18-May-26,32.46,32.71,32.12,32.33,77403596
15-May-26,32.09,32.88,31.93,32.57,75729123
14-May-26,32.91,33.20,32.50,32.50,34760125
13-May-26,33.13,33.41,32.57,32.85,59120958
12-May-26,33.31,33.73,33.00,33.16,56347347
11-May-26,33.68,34.22,33.54,33.65,51229858
08-May-26,35.00,35.20,34.18,34.29,86838674
07-May-26,33.76,34.51,33.44,33.87,151324390
06-May-26,34.53,34.53,33.64,33.82,122523184
05-May-26,34.04,34.75,33.73,34.04,135989478
04-May-26,35.35,35.97,35.11,35.15,184825959
30-Apr-26,34.85,35.33,34.81,35.31,80517830
29-Apr-26,35.05,35.26,34.50,34.65,156682787
28-Apr-26,35.58,35.83,34.77,35.14,96100234
27-Apr-26,36.67,36.90,35.94,36.20,50811231
24-Apr-26,37.07,37.10,36.61,36.67,53402050
23-Apr-26,36.68,37.54,36.55,36.94,87596645
22-Apr-26,37.31,37.44,36.50,36.73,63718505
20-Apr-26,37.53,37.77,37.22,37.42,48786624
17-Apr-26,38.91,39.36,37.39,37.51,128711524
16-Apr-26,38.40,38.81,38.07,38.19,93551791
15-Apr-26,37.88,38.89,37.63,38.41,106529946
14-Apr-26,37.25,38.21,37.19,37.95,115192491
13-Apr-26,35.99,37.37,35.72,37.24,132257162
10-Apr-26,35.00,36.66,34.90,36.06,171883272
09-Apr-26,34.35,35.15,34.32,34.46,89383848
08-Apr-26,34.36,34.75,34.08,34.20,106263289
07-Apr-26,33.01,33.42,32.82,33.14,51566595
06-Apr-26,33.35,33.55,33.16,33.30,27875683
02-Apr-26,32.16,33.71,32.08,33.28,63513849
01-Apr-26,33.01,33.12,32.60,32.88,66021361
31-Mar-26,32.27,32.97,31.94,32.83,63829330
30-Mar-26,31.71,31.98,31.54,31.90,39169410
27-Mar-26,31.50,32.04,31.29,31.54,32820320
26-Mar-26,32.12,32.30,31.44,31.69,54598210
25-Mar-26,31.98,32.65,31.83,32.45,67225142
24-Mar-26,32.02,32.10,31.41,31.71,30607020
23-Mar-26,31.64,32.44,31.35,32.05,42319691
20-Mar-26,32.02,32.07,31.02,31.31,225285624
19-Mar-26,31.20,32.34,31.13,32.09,46925242
18-Mar-26,31.74,32.07,31.55,31.60,40188449
17-Mar-26,31.98,32.23,31.67,31.88,27387595
16-Mar-26,32.00,32.15,31.78,31.98,37105527
13-Mar-26,31.67,32.18,31.38,31.55,44809288
12-Mar-26,31.94,31.96,31.47,31.60,56519526
11-Mar-26,32.33,32.68,31.96,32.37,40947709
10-Mar-26,32.45,33.18,32.32,32.60,50077874
09-Mar-26,32.29,32.60,31.67,32.38,77552249
06-Mar-26,31.79,32.13,31.45,32.13,42903570
05-Mar-26,32.84,32.96,31.69,31.81,67158172
04-Mar-26,32.54,33.33,32.54,33.01,45128482
03-Mar-26,32.20,32.47,31.62,32.26,101877790
02-Mar-26,33.41,33.56,33.02,33.31,52724239
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
21-Nov-25,42.65,43.06,42.22,42.64,58298107
19-Nov-25,43.00,43.15,42.86,42.86,39256947
18-Nov-25,43.14,43.38,42.95,43.23,100273668
17-Nov-25,43.17,43.31,42.91,43.15,33590390
14-Nov-25,43.71,43.79,43.17,43.17,57927041
13-Nov-25,44.35,44.53,43.71,43.71,70164471
12-Nov-25,43.89,44.46,43.70,44.35,56951759
11-Nov-25,43.45,44.04,43.28,43.77,84749627
10-Nov-25,42.81,43.48,42.64,43.25,74161359
07-Nov-25,43.03,43.07,42.46,42.51,31835096
06-Nov-25,42.90,43.38,42.48,42.89,133146105
05-Nov-25,41.32,42.28,41.08,42.21,60255664
04-Nov-25,40.20,41.36,40.12,41.36,94618408
03-Nov-25,40.10,40.38,39.85,40.30,59096920
31-Oct-25,39.83,40.14,39.44,40.00,39416105
30-Oct-25,39.72,40.23,39.65,39.82,41209223
29-Oct-25,39.76,40.26,39.65,40.06,52601528
28-Oct-25,39.80,40.22,39.43,39.75,62511298
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
15-Apr-25,39.52,39.74,39.27,39.57,44853955
14-Apr-25,39.81,39.97,39.40,39.74,46857845
11-Apr-25,39.81,39.87,39.27,39.65,50979497
10-Apr-25,39.96,40.04,39.36,39.56,48595126
09-Apr-25,38.71,40.67,38.62,39.86,88410598
08-Apr-25,38.97,39.80,38.95,39.05,56623449
07-Apr-25,39.20,39.56,38.60,39.06,59156727
04-Apr-25,39.77,40.05,39.23,39.64,64172080
03-Apr-25,38.01,40.03,37.93,39.98,75202124

*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