EGIE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	30.520	30.520	30.520	30.520	30.520	34,839
2026-01-15	30.930	31.090	30.550	30.550	30.550	33,691
2026-01-14	30.310	30.970	30.310	30.800	30.800	29,445
2026-01-13	31.190	31.340	30.240	30.350	30.350	39,676
2026-01-12	31.000	31.340	30.630	31.110	31.110	32,213
2026-01-09	31.180	31.180	31.180	31.180	31.180	30,879
2026-01-08	31.070	31.120	30.690	30.870	30.870	32,885
2026-01-07	31.390	31.520	30.910	31.150	31.150	33,579
2026-01-06	31.550	31.790	31.030	31.500	31.500	35,043
2026-01-05	31.260	31.620	31.100	31.350	31.350	34,755
2026-01-02	31.200	31.200	31.200	31.200	31.200	37,485
2025-12-30	31.630	31.630	31.630	31.630	31.630	26,156
2025-12-29	31.190	31.430	30.950	31.120	31.120	31,076
2025-12-26	31.520	31.520	31.520	31.520	31.520	33,700
2025-12-23	31.200	31.200	31.200	31.200	31.200	40,124
2025-12-22	31.000	31.050	30.250	30.490	30.490	43,548
2025-12-19	30.970	30.970	30.970	30.970	30.970	36,724
2025-12-18	30.370	30.840	30.200	30.740	30.740	26,067
2025-12-17	30.450	30.560	30.020	30.460	30.460	31,591
2025-12-16	30.800	30.980	30.400	30.460	30.460	32,464
2025-12-15	30.470	31.160	30.390	31.080	31.080	37,489
2025-12-12	30.710	30.710	30.710	30.710	30.710	27,887
2025-12-11	30.450	30.550	30.210	30.300	30.300	26,232
2025-12-10	30.520	30.530	30.070	30.500	30.500	28,170
2025-12-09	30.310	30.680	29.710	30.470	30.470	37,241
2025-12-08	30.120	30.640	29.800	30.040	30.040	46,861
2025-12-05	29.820	29.820	29.820	29.820	29.820	77,046
2025-12-04	30.990	31.400	30.910	31.400	31.400	35,450
2025-12-03	31.170	31.310	30.780	31.000	31.000	40,646
2025-12-02	30.500	31.050	30.480	31.050	31.050	40,612
2025-12-01	30.640	30.900	30.360	30.360	30.360	56,714
2025-11-28	30.970	30.970	30.970	30.970	30.970	74,517
2025-11-27	31.850	32.240	31.310	31.800	31.800	62,926
2025-11-26	43.350	44.390	43.330	44.390	44.390	27,426
2025-11-25	43.430	43.750	43.020	43.600	43.600	24,889
2025-11-24	42.790	43.450	42.460	43.400	43.400	32,693
2025-11-21	42.980	42.980	42.980	42.980	42.980	26,827
2025-11-19	42.970	42.970	42.970	42.970	42.970	20,311
2025-11-18	43.150	43.380	42.970	42.970	42.970	19,398
2025-11-17	43.170	43.300	42.900	42.900	42.900	27,864
2025-11-14	43.440	43.440	43.440	43.440	43.440	28,107
2025-11-13	44.290	44.510	43.600	43.600	43.600	23,406
2025-11-12	43.790	44.450	43.740	44.450	44.450	27,776
2025-11-11	43.270	44.020	43.270	44.000	44.000	27,376
2025-11-10	42.940	43.480	42.670	43.290	43.290	36,954
2025-11-07	42.550	42.550	42.550	42.550	42.550	25,652
2025-11-06	42.730	43.420	42.470	43.160	43.160	47,176
2025-11-05	41.360	42.300	40.950	42.300	42.300	28,477
2025-11-04	40.290	41.400	40.100	41.400	41.400	25,116
2025-11-03	40.050	40.390	39.850	40.390	40.390	31,255
2025-10-31	40.100	40.100	40.100	40.100	40.100	21,139
2025-10-30	39.850	40.220	39.690	40.050	40.050	17,319
2025-10-29	39.750	40.240	39.650	40.000	40.000	17,631
2025-10-28	39.860	40.220	39.480	39.700	39.700	22,866
2025-10-27	39.470	39.790	39.130	39.730	39.730	26,652
2025-10-24	39.240	39.240	39.240	39.240	39.240	35,623
2025-10-23	39.390	39.590	39.140	39.370	39.370	19,396
2025-10-22	39.900	39.980	39.220	39.400	39.400	22,682
2025-10-21	39.740	39.900	39.450	39.700	39.700	21,505
2025-10-20	40.000	40.320	39.420	39.970	39.970	30,366

← NewerPage 4 of 8 · 452 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.