EGIE3 (ENGIE BRASIL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 70.967
  • keyboard_arrow_down2,81%
  • 17,09B
  • 01/04/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
01/04/2038,2038,2037,9038,4236,9518.6463.197.400119.759.662
31/03/2038,9238,9239,4640,4338,609.5061.911.90075.483.659
30/03/2039,8039,8039,0039,9338,277.8271.503.40059.206.367
27/03/2039,0939,0939,5041,1739,0310.0031.743.20069.321.156
26/03/2041,2541,2538,1941,5338,0915.7162.679.000108.167.624
25/03/2038,2338,2338,0038,6937,2719.3713.539.300134.805.352
24/03/2037,7737,7740,8040,8037,7710.7211.929.80074.655.711
23/03/2037,9837,9840,2540,6536,8315.3232.412.00091.743.324
20/03/2040,1540,1543,5743,8539,0020.9524.272.900173.516.778
19/03/2041,6841,6842,9844,9741,2314.8622.598.700111.108.271
18/03/2043,8943,8944,3546,5542,2123.9634.841.500213.859.708
17/03/2046,8246,8244,1048,5043,5817.2203.473.000163.033.236
16/03/2043,5543,5543,0047,1042,7915.7862.889.300129.870.333
13/03/2048,1948,1946,0048,1943,0218.7053.125.700144.066.319
12/03/2043,8443,8440,5044,4840,5014.0092.518.700107.519.320
11/03/2045,2745,2746,0047,1742,9917.1543.057.300138.448.584
10/03/2047,0047,0045,5048,1445,0019.6223.189.000147.866.142
09/03/2044,7744,7746,5046,5044,3720.9453.531.200160.742.179
06/03/2048,0048,0047,0048,5146,2315.2602.681.600128.132.346
05/03/2048,8048,8050,4050,4447,5612.2381.930.50094.442.448