Historical Quotes - EGIE3 R$
Initial Date
Final Date
Nominal Value
from
to
Date
OPN
High
Low
CLS
Med
CHG
Neg
Vol
Qtt
11/22/2024
38.35
38.59
38.10
38.59
38.28
+1.04
7.470
1.927.800
73.797.968
11/21/2024
38.89
39.01
38.06
38.19
38.33
-2.65
9.218
2.648.700
101.528.032
11/19/2024
39.19
39.50
39.00
39.23
39.27
+0.33
3.952
763.700
29.996.230
11/18/2024
39.44
39.58
38.91
39.10
39.11
-0.81
5.045
1.082.600
42.347.348
11/14/2024
39.38
39.61
39.26
39.42
39.45
+0.48
5.268
1.149.200
45.336.104
11/13/2024
39.37
39.48
39.12
39.23
39.28
-0.25
5.143
1.022.700
40.178.200
11/12/2024
39.40
39.68
39.18
39.33
39.40
-0.17
6.292
1.313.100
51.738.192
11/11/2024
40.25
40.28
39.04
39.40
39.46
-2.16
12.164
2.751.300
108.576.096
11/08/2024
40.21
40.63
40.00
40.27
40.37
-0.34
8.841
1.505.600
60.789.248
11/07/2024
40.45
41.50
40.00
40.41
40.62
-0.36
9.344
1.818.600
73.871.816
11/06/2024
41.30
41.30
40.00
40.56
40.64
-2.92
13.358
3.908.100
158.831.712
11/05/2024
41.61
41.90
41.33
41.78
41.64
+0.09
4.246
863.100
35.944.436
11/04/2024
41.24
41.78
41.13
41.74
41.53
+1.53
5.446
1.073.800
44.602.520
11/01/2024
41.50
41.58
41.11
41.11
41.31
-0.86
7.953
1.406.300
58.102.548
10/31/2024
41.04
41.64
41.04
41.47
41.44
+0.53
6.411
1.364.200
56.545.452
10/30/2024
40.80
41.33
40.78
41.25
41.17
+0.73
4.651
1.606.900
66.163.536
10/29/2024
41.00
41.00
40.61
40.95
40.83
+0.07
4.379
1.033.500
42.199.896
10/28/2024
41.19
41.22
40.88
40.92
40.98
+0.29
2.954
614.900
25.199.428
10/25/2024
41.40
41.40
40.80
40.80
40.97
-1.11
4.984
848.700
34.772.444
10/24/2024
40.94
41.38
40.80
41.26
41.05
+0.83
4.229
709.400
29.124.900