EGIE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.500	42.500	42.500	42.500	42.500	12,338
2025-07-24	42.500	42.620	41.700	42.490	42.490	14,606
2025-07-23	41.600	42.940	41.500	42.700	42.700	18,615
2025-07-22	42.010	42.600	41.100	41.750	41.750	16,634
2025-07-21	41.890	42.300	41.220	41.790	41.790	22,095
2025-07-18	42.300	42.300	42.300	42.300	42.300	25,625
2025-07-17	41.810	42.260	41.270	41.360	41.360	17,456
2025-07-16	41.800	41.990	41.340	41.710	41.710	16,541
2025-07-15	42.800	42.940	41.820	41.870	41.870	20,183
2025-07-14	41.820	41.820	41.820	41.820	41.820	21,582
2025-07-11	41.770	41.770	41.770	41.770	41.770	19,473
2025-07-10	42.060	42.490	41.570	42.240	42.240	20,554
2025-07-09	43.000	43.940	42.260	42.400	42.400	19,655
2025-07-08	43.850	43.980	42.360	43.050	43.050	23,528
2025-07-07	46.300	46.600	43.340	43.340	43.340	38,003
2025-07-04	46.570	46.570	46.570	46.570	46.570	31,596
2025-07-03	46.590	49.110	46.210	48.800	48.800	39,805
2025-07-02	45.510	46.870	45.090	46.370	46.370	36,887
2025-07-01	45.250	45.720	44.670	45.720	45.720	31,514
2025-06-30	44.600	45.800	44.600	45.500	45.500	34,455
2025-06-27	44.800	44.800	44.800	44.800	44.800	36,119
2025-06-26	42.400	43.490	42.370	43.100	43.100	21,557
2025-06-25	43.300	43.400	41.960	42.500	42.500	26,204
2025-06-24	41.280	44.240	41.100	43.490	43.490	46,264
2025-06-23	40.050	41.380	39.820	41.360	41.360	28,334
2025-06-20	39.820	39.820	39.820	39.820	39.820	23,522
2025-06-18	40.640	40.640	40.640	40.640	40.640	16,027
2025-06-17	40.630	40.900	40.250	40.500	40.500	15,670
2025-06-16	40.460	41.030	40.330	40.700	40.700	24,761
2025-06-13	40.900	40.900	40.900	40.900	40.900	20,294
2025-06-12	40.060	40.380	39.960	40.300	40.300	14,173
2025-06-11	40.600	40.730	40.010	40.220	40.220	15,918
2025-06-10	40.410	40.950	40.250	40.830	40.830	17,879
2025-06-09	40.580	40.750	39.910	40.390	40.390	24,209
2025-06-06	40.580	40.580	40.580	40.580	40.580	21,292
2025-06-05	41.190	41.240	40.850	41.220	41.220	19,297
2025-06-04	41.460	41.780	41.000	41.210	41.210	18,638
2025-06-03	41.450	41.450	41.450	41.450	41.450	24,120
2025-06-02	40.600	40.600	40.600	40.600	40.600	25,974
2025-05-30	41.160	41.160	41.160	41.160	41.160	23,949
2025-05-29	42.050	42.050	42.050	42.050	42.050	20,416
2025-05-28	41.620	41.620	41.620	41.620	41.620	22,116
2025-05-27	41.830	41.830	41.830	41.830	41.830	28,014
2025-05-26	40.870	40.870	40.870	40.870	40.870	17,520
2025-05-23	40.640	40.640	40.640	40.640	40.640	19,632
2025-05-22	40.390	40.390	40.390	40.390	40.390	22,506
2025-05-21	41.320	41.380	40.810	41.060	41.060	21,203
2025-05-20	41.330	41.330	41.330	41.330	41.330	19,018
2025-05-19	41.400	41.400	41.400	41.400	41.400	22,970
2025-05-16	40.870	40.870	40.870	40.870	40.870	21,031
2025-05-15	40.930	40.930	40.930	40.930	40.930	20,996
2025-05-14	40.000	40.000	40.000	40.000	40.000	18,112
2025-05-13	40.190	40.190	40.190	40.190	40.190	22,436
2025-05-12	39.130	39.130	39.130	39.130	39.130	32,773
2025-05-09	39.530	39.530	39.530	39.530	39.530	0
2025-05-06	41.060	41.370	40.510	40.920	40.920	21,186
2025-05-05	41.190	41.190	41.190	41.190	41.190	23,636
2025-05-02	41.390	41.390	41.390	41.390	41.390	26,396
2025-04-30	41.700	41.700	41.700	41.700	41.700	24,365
2025-04-29	40.800	40.800	40.800	40.800	40.800	21,795

← NewerPage 6 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.