EGIE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	37.950	38.880	37.650	38.690	38.690	25,868
2026-04-14	37.430	38.200	37.200	37.930	37.930	33,295
2026-04-13	36.000	37.500	35.690	37.500	37.500	34,940
2026-04-10	36.200	36.200	36.200	36.200	36.200	38,006
2026-04-09	34.270	35.140	34.270	34.660	34.660	25,726
2026-04-08	33.610	34.750	33.600	34.310	34.310	32,854
2026-04-07	33.250	33.410	32.820	33.320	33.320	23,625
2026-04-06	33.390	33.590	33.150	33.340	33.340	28,783
2026-04-02	33.210	33.210	33.210	33.210	33.210	26,768
2026-04-01	33.000	33.100	32.600	33.030	33.030	30,567
2026-03-31	32.010	32.910	31.900	32.910	32.910	27,225
2026-03-30	31.640	31.970	31.560	31.840	31.840	24,359
2026-03-27	31.440	31.440	31.440	31.440	31.440	23,964
2026-03-26	32.200	32.260	31.460	31.710	31.710	25,423
2026-03-25	31.800	32.640	31.710	32.560	32.560	24,797
2026-03-24	32.030	32.140	31.430	31.620	31.620	21,690
2026-03-23	31.630	32.430	31.380	32.220	32.220	28,514
2026-03-20	31.220	31.220	31.220	31.220	31.220	34,813
2026-03-19	31.420	32.320	31.150	32.210	32.210	26,777
2026-03-18	31.870	32.080	31.560	31.880	31.880	22,766
2026-03-17	32.010	32.230	31.660	31.980	31.980	24,368
2026-03-16	31.920	32.150	31.800	31.900	31.900	27,435
2026-03-13	31.430	31.430	31.430	31.430	31.430	27,976
2026-03-12	32.300	32.300	31.470	31.580	31.580	33,767
2026-03-11	32.500	32.660	31.970	32.310	32.310	25,944
2026-03-10	32.380	33.180	32.340	32.660	32.660	26,256
2026-03-09	32.130	32.590	31.670	32.380	32.380	34,947
2026-03-06	31.880	31.880	31.880	31.880	31.880	35,707
2026-03-05	33.050	33.300	31.690	31.850	31.850	42,005
2026-03-04	32.400	33.320	32.400	33.050	33.050	28,741
2026-03-03	33.030	33.210	31.640	32.190	32.190	52,094
2026-03-02	33.500	33.590	33.010	33.270	33.270	42,097
2026-02-27	33.590	33.590	33.590	33.590	33.590	29,406
2026-02-26	33.410	33.820	32.710	33.760	33.760	29,759
2026-02-25	34.300	34.300	33.270	33.400	33.400	27,948
2026-02-24	33.750	34.660	33.730	34.160	34.160	26,328
2026-02-23	33.640	33.760	33.250	33.750	33.750	32,233
2026-02-20	33.740	33.740	33.740	33.740	33.740	26,835
2026-02-19	33.310	33.690	33.060	33.690	33.690	24,048
2026-02-18	33.700	33.850	33.010	33.310	33.310	25,129
2026-02-13	33.700	33.700	33.700	33.700	33.700	29,627
2026-02-12	34.970	35.050	34.080	34.080	34.080	25,711
2026-02-11	33.780	35.270	33.740	35.270	35.270	34,194
2026-02-10	33.390	33.910	33.120	33.900	33.900	30,825
2026-02-09	33.590	33.790	33.330	33.790	33.790	27,706
2026-02-06	33.680	33.680	33.680	33.680	33.680	25,062
2026-02-05	33.250	33.780	33.140	33.600	33.600	28,165
2026-02-04	33.780	33.960	32.690	33.300	33.300	31,830
2026-02-03	33.520	34.150	33.380	33.850	33.850	33,140
2026-02-02	33.530	33.680	32.600	33.680	33.680	42,263
2026-01-30	33.530	33.760	32.950	33.120	33.120	11,403
2026-01-29	33.550	34.030	33.030	33.790	33.790	33,543
2026-01-28	33.650	33.840	33.290	33.620	33.620	31,383
2026-01-27	33.390	34.050	33.380	33.840	33.840	33,119
2026-01-26	33.500	33.500	32.930	33.500	33.500	32,842
2026-01-23	33.540	33.540	33.540	33.540	33.540	37,157
2026-01-22	32.310	33.600	32.220	33.600	33.600	39,328
2026-01-21	31.270	32.400	31.270	32.340	32.340	37,026
2026-01-20	30.750	31.230	30.500	31.230	31.230	26,932
2026-01-19	30.470	30.890	30.460	30.810	30.810	27,076

← NewerPage 3 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.