EGIE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	39.900	39.900	39.900	39.900	39.900	21,915
2025-10-16	39.810	40.600	39.650	40.300	40.300	19,844
2025-10-15	40.040	40.340	39.670	39.920	39.920	24,007
2025-10-14	41.420	41.500	40.050	40.050	40.050	21,519
2025-10-13	40.450	41.550	40.360	41.440	41.440	21,010
2025-10-10	40.650	40.650	40.650	40.650	40.650	26,348
2025-10-09	39.850	40.470	39.660	39.800	39.800	19,820
2025-10-08	40.190	40.570	39.700	39.810	39.810	19,768
2025-10-07	40.060	40.770	39.690	40.060	40.060	27,309
2025-10-06	40.300	40.340	39.660	39.970	39.970	26,250
2025-10-03	40.570	40.570	40.570	40.570	40.570	19,925
2025-10-02	41.000	41.200	40.510	40.610	40.610	18,399
2025-10-01	40.880	41.260	40.650	41.000	41.000	21,863
2025-09-30	41.010	41.630	40.370	40.830	40.830	22,349
2025-09-29	40.160	41.000	40.150	41.000	41.000	18,626
2025-09-26	40.140	40.140	40.140	40.140	40.140	17,411
2025-09-25	40.550	40.580	39.900	40.140	40.140	24,296
2025-09-24	41.190	41.280	40.390	40.410	40.410	23,064
2025-09-23	41.400	41.500	40.910	41.330	41.330	21,763
2025-09-22	41.510	41.830	41.260	41.470	41.470	22,615
2025-09-19	41.310	41.310	41.310	41.310	41.310	16,790
2025-09-18	40.790	41.470	40.290	41.200	41.200	18,021
2025-09-17	40.860	40.950	40.320	40.500	40.500	18,429
2025-09-16	40.690	41.170	40.300	40.600	40.600	20,806
2025-09-15	40.390	41.150	40.200	40.750	40.750	28,032
2025-09-12	40.750	40.750	40.750	40.750	40.750	19,372
2025-09-11	40.530	41.110	40.150	40.540	40.540	19,447
2025-09-10	40.200	41.100	39.950	40.600	40.600	25,770
2025-09-09	39.500	40.750	39.070	40.400	40.400	32,673
2025-09-08	39.340	39.600	39.020	39.600	39.600	24,857
2025-09-05	39.370	39.370	39.370	39.370	39.370	29,693
2025-09-04	39.240	39.590	38.760	39.060	39.060	24,797
2025-09-03	39.200	39.210	38.590	39.190	39.190	33,008
2025-09-02	39.010	39.130	38.530	39.120	39.120	45,346
2025-09-01	40.000	40.330	39.020	39.180	39.180	37,753
2025-08-29	40.400	40.400	40.400	40.400	40.400	23,211
2025-08-28	39.870	40.230	39.610	39.710	39.710	20,292
2025-08-27	39.280	39.870	39.280	39.820	39.820	18,949
2025-08-26	39.000	39.640	39.000	39.250	39.250	22,063
2025-08-25	39.340	39.690	38.980	39.450	39.450	25,586
2025-08-22	39.460	39.460	39.460	39.460	39.460	23,054
2025-08-21	39.520	40.400	39.310	40.160	40.160	23,855
2025-08-20	39.470	39.830	39.300	39.570	39.570	20,394
2025-08-19	39.800	39.860	39.000	39.510	39.510	29,573
2025-08-18	39.650	39.730	39.250	39.690	39.690	26,360
2025-08-15	39.750	39.800	39.000	39.320	39.320	26,501
2025-08-14	39.230	39.620	38.990	39.590	39.590	20,924
2025-08-13	39.950	40.220	39.170	39.380	39.380	25,531
2025-08-12	39.890	40.400	39.610	40.090	40.090	17,351
2025-08-11	40.500	40.600	39.340	39.750	39.750	25,478
2025-08-08	40.400	40.400	40.400	40.400	40.400	31,062
2025-08-07	40.200	41.000	39.790	40.200	40.200	19,796
2025-08-06	40.160	40.370	39.720	40.350	40.350	18,291
2025-08-05	40.050	40.370	39.180	39.990	39.990	25,775
2025-08-04	40.230	40.490	39.650	40.100	40.100	23,877
2025-08-01	39.830	39.830	39.830	39.830	39.830	25,149
2025-07-31	40.980	40.980	39.510	39.950	39.950	34,809
2025-07-30	41.700	42.150	40.560	40.990	40.990	22,364
2025-07-29	41.920	42.340	41.570	41.570	41.570	13,660
2025-07-28	42.150	42.480	41.460	41.710	41.710	16,070

← NewerPage 5 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.