EGIE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	33.640	33.840	32.440	32.510	32.510	28,061
2026-07-10	33.400	33.400	33.400	33.400	33.400	25,150
2026-07-09	32.690	32.730	32.320	32.420	32.420	21,469
2026-07-08	32.780	32.880	32.400	32.400	32.400	25,401
2026-07-07	32.390	32.930	32.190	32.850	32.850	27,264
2026-07-06	32.140	32.460	31.900	32.150	32.150	32,119
2026-07-03	32.250	32.250	32.250	32.250	32.250	31,387
2026-07-02	32.990	32.990	31.750	32.300	32.300	40,230
2026-07-01	34.380	34.380	32.600	32.910	32.910	54,241
2026-06-30	34.180	34.840	33.770	34.720	34.720	22,889
2026-06-29	34.160	34.450	34.020	34.330	34.330	17,021
2026-06-26	34.210	34.210	34.210	34.210	34.210	15,978
2026-06-25	33.760	34.310	33.610	33.610	33.610	16,131
2026-06-24	34.110	34.270	33.510	33.640	33.640	19,563
2026-06-23	34.000	34.450	33.810	34.320	34.320	16,185
2026-06-22	33.810	34.840	33.800	34.440	34.440	21,053
2026-06-19	33.700	33.700	33.700	33.700	33.700	18,941
2026-06-18	33.450	34.230	33.350	34.130	34.130	19,445
2026-06-17	34.310	34.500	33.350	33.460	33.460	26,586
2026-06-16	35.280	35.370	34.250	34.540	34.540	22,158
2026-06-15	35.410	35.890	35.030	35.210	35.210	26,977
2026-06-12	34.550	35.910	34.100	35.050	35.050	28,078
2026-06-11	33.420	34.900	32.280	34.450	34.450	37,005
2026-06-10	33.590	33.820	33.230	33.320	33.320	24,086
2026-06-09	33.420	33.950	33.280	33.950	33.950	26,622
2026-06-08	33.630	34.010	33.240	33.600	33.600	29,167
2026-06-05	33.730	33.730	33.730	33.730	33.730	29,311
2026-06-03	33.990	33.990	33.990	33.990	33.990	31,470
2026-06-02	32.850	33.980	32.840	33.940	33.940	29,178
2026-06-01	33.100	33.370	32.720	32.910	32.910	36,268
2026-05-29	32.630	32.630	32.630	32.630	32.630	32,231
2026-05-28	32.790	32.930	32.310	32.320	32.320	22,964
2026-05-27	32.570	32.970	32.250	32.790	32.790	21,623
2026-05-26	32.570	32.670	32.180	32.310	32.310	22,413
2026-05-25	32.580	32.850	32.440	32.600	32.600	23,399
2026-05-22	32.280	32.280	32.280	32.280	32.280	22,786
2026-05-21	32.360	32.990	31.900	32.320	32.320	24,347
2026-05-20	31.900	32.940	31.830	32.450	32.450	31,083
2026-05-19	32.330	32.340	31.690	31.900	31.900	32,042
2026-05-18	32.500	32.700	32.130	32.520	32.520	33,083
2026-05-15	32.750	32.750	32.750	32.750	32.750	33,083
2026-05-14	33.270	33.500	32.550	32.550	32.550	24,329
2026-05-13	33.150	33.410	32.590	32.810	32.810	26,896
2026-05-12	33.450	33.730	33.020	33.090	33.090	27,930
2026-05-11	33.990	34.210	33.550	33.600	33.600	28,671
2026-05-08	34.220	34.220	34.220	34.220	34.220	24,398
2026-05-07	33.870	33.870	33.870	33.870	33.870	26,983
2026-05-06	33.930	33.930	33.930	33.930	33.930	27,737
2026-05-05	34.130	34.130	34.130	34.130	34.130	32,121
2026-05-04	35.310	35.950	35.130	35.520	35.520	41,121
2026-04-30	35.350	35.350	35.350	35.350	35.350	22,854
2026-04-29	35.130	35.240	34.500	34.500	34.500	22,062
2026-04-28	35.900	35.900	34.780	35.070	35.070	25,133
2026-04-27	36.670	36.860	35.950	36.080	36.080	21,751
2026-04-24	36.600	36.600	36.600	36.600	36.600	17,594
2026-04-23	36.730	37.540	36.570	36.840	36.840	20,394
2026-04-22	37.440	37.440	36.640	36.700	36.700	22,369
2026-04-20	37.460	37.460	37.460	37.460	37.460	18,111
2026-04-17	37.760	37.760	37.760	37.760	37.760	24,153
2026-04-16	38.410	38.840	38.040	38.290	38.290	21,469

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.