EGIE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	40.360	41.080	40.210	40.790	40.790	26,839
2025-04-25	40.450	40.450	40.450	40.450	40.450	32,014
2025-04-24	39.740	40.740	39.690	40.550	40.550	19,826
2025-04-23	39.500	39.940	39.430	39.750	39.750	17,911
2025-04-22	39.290	39.490	39.000	39.400	39.400	24,107
2025-04-17	39.290	39.290	39.290	39.290	39.290	17,809
2025-04-16	39.580	39.800	39.160	39.350	39.350	19,928
2025-04-15	39.400	39.730	38.920	39.290	39.290	18,536
2025-04-14	39.800	39.970	39.410	39.750	39.750	26,334
2025-04-11	39.700	39.700	39.700	39.700	39.700	19,829
2025-04-10	39.790	40.190	39.360	39.640	39.640	19,123
2025-04-09	40.180	40.180	40.180	40.180	40.180	28,186
2025-04-08	39.000	39.810	38.850	39.000	39.000	22,544
2025-04-07	38.850	38.850	38.850	38.850	38.850	33,924
2025-04-04	39.570	39.570	39.570	39.570	39.570	27,710
2025-04-03	39.790	39.790	39.790	39.790	39.790	31,265
2025-04-02	38.270	38.270	38.270	38.270	38.270	20,864
2025-04-01	38.370	38.370	38.370	38.370	38.370	29,499
2025-03-31	38.660	38.660	38.660	38.660	38.660	28,585
2025-03-28	39.230	39.230	39.230	39.230	39.230	20,706
2025-03-27	38.710	39.370	38.710	39.240	39.240	18,889
2025-03-26	39.360	39.400	38.520	39.020	39.020	22,409
2025-03-25	38.510	38.980	38.310	38.670	38.670	27,152
2025-03-24	39.090	39.190	38.450	38.670	38.670	36,331
2025-03-21	38.990	38.990	38.990	38.990	38.990	32,987
2025-03-20	38.880	39.580	38.880	39.340	39.340	22,322
2025-03-19	38.990	38.990	38.990	38.990	38.990	21,116
2025-03-18	38.980	38.980	38.980	38.980	38.980	23,412
2025-03-17	38.800	38.800	38.800	38.800	38.800	27,141
2025-03-14	37.970	37.970	37.970	37.970	37.970	26,108
2025-03-13	37.030	37.400	36.730	37.400	37.400	20,373
2025-03-12	37.030	37.030	37.030	37.030	37.030	29,195
2025-03-11	37.800	37.860	37.070	37.070	37.070	33,816
2025-03-10	37.980	37.980	37.980	37.980	37.980	32,287
2025-03-07	37.880	37.880	37.880	37.880	37.880	45,319
2025-03-06	37.410	37.510	37.050	37.130	37.130	38,982
2025-03-05	37.180	37.980	37.170	37.170	37.170	27,213
2025-02-28	37.110	37.110	37.110	37.110	37.110	34,904
2025-02-27	37.210	37.590	37.090	37.390	37.390	25,564
2025-02-26	37.000	37.570	37.000	37.300	37.300	22,909
2025-02-25	36.850	37.190	36.610	37.000	37.000	24,683
2025-02-24	36.750	37.190	36.400	36.870	36.870	29,482
2025-02-21	36.540	36.540	36.540	36.540	36.540	35,579
2025-02-20	36.530	36.970	35.970	36.500	36.500	25,051
2025-02-19	36.540	36.550	35.990	36.230	36.230	28,663
2025-02-18	36.500	36.990	36.440	36.680	36.680	27,703
2025-02-17	36.700	36.940	36.400	36.500	36.500	29,457
2025-02-14	36.690	36.690	36.690	36.690	36.690	29,573
2025-02-13	35.800	36.160	35.580	36.150	36.150	20,411
2025-02-12	36.430	36.430	35.560	35.810	35.810	35,638
2025-02-11	35.900	36.390	35.670	36.270	36.270	22,463
2025-02-10	36.120	36.320	35.690	35.800	35.800	37,397
2025-02-07	35.970	35.970	35.970	35.970	35.970	30,982
2025-02-06	35.710	36.100	35.630	35.750	35.750	29,405
2025-02-05	36.100	36.300	35.700	35.700	35.700	31,602
2025-02-04	36.190	36.450	35.860	36.060	36.060	32,293
2025-02-03	36.800	37.000	36.400	36.410	36.410	38,225
2025-01-31	36.900	36.900	36.900	36.900	36.900	31,036
2025-01-30	36.730	37.340	36.680	36.970	36.970	26,449
2025-01-29	37.200	37.250	36.680	36.680	36.680	24,342

← NewerPage 7 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.