EGIE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 36.290 | 37.160 | 36.070 | 36.830 | 36.830 | 30,573 |
| 2025-01-27 | 35.170 | 36.310 | 35.100 | 36.050 | 36.050 | 27,845 |
| 2025-01-24 | 35.460 | 35.460 | 35.460 | 35.460 | 35.460 | 27,557 |
| 2025-01-23 | 35.370 | 35.600 | 35.250 | 35.250 | 35.250 | 25,566 |
| 2025-01-22 | 35.470 | 35.760 | 35.200 | 35.580 | 35.580 | 32,116 |
| 2025-01-21 | 34.920 | 35.640 | 34.440 | 35.610 | 35.610 | 42,519 |
| 2025-01-20 | 35.200 | 35.620 | 34.990 | 35.510 | 35.510 | 34,024 |
| 2025-01-17 | 35.410 | 35.410 | 35.410 | 35.410 | 35.410 | 33,020 |
| 2025-01-16 | 35.450 | 35.680 | 35.250 | 35.640 | 35.640 | 30,124 |
| 2025-01-15 | 34.870 | 35.570 | 34.850 | 35.300 | 35.300 | 38,938 |
| 2025-01-14 | 34.770 | 35.490 | 34.410 | 34.870 | 34.870 | 41,006 |
| 2025-01-13 | 35.000 | 35.290 | 34.680 | 34.740 | 34.740 | 48,080 |
| 2025-01-10 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 45,958 |
| 2025-01-09 | 35.280 | 35.450 | 35.110 | 35.300 | 35.300 | 30,356 |
| 2025-01-08 | 35.590 | 35.590 | 35.090 | 35.180 | 35.180 | 42,210 |
| 2025-01-07 | 35.270 | 35.780 | 35.270 | 35.670 | 35.670 | 39,530 |
| 2025-01-06 | 35.700 | 35.980 | 35.200 | 35.440 | 35.440 | 45,276 |
| 2025-01-03 | 34.950 | 34.950 | 34.950 | 34.950 | 34.950 | 64,971 |
| 2025-01-02 | 35.900 | 35.900 | 35.060 | 35.300 | 35.300 | 57,570 |
| 2024-12-30 | 35.700 | 35.700 | 35.700 | 35.700 | 35.700 | 41,234 |
| 2024-12-27 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 74,460 |
| 2024-12-26 | 35.980 | 36.100 | 35.630 | 35.700 | 35.700 | 53,860 |
| 2024-12-23 | 35.700 | 35.700 | 35.700 | 35.700 | 35.700 | 82,449 |
| 2024-12-20 | 36.430 | 36.430 | 36.430 | 36.430 | 36.430 | 54,230 |
| 2024-12-19 | 36.950 | 37.160 | 36.350 | 36.600 | 36.600 | 45,555 |
| 2024-12-18 | 37.500 | 37.650 | 36.360 | 36.580 | 36.580 | 52,091 |
| 2024-12-17 | 36.830 | 37.370 | 36.500 | 37.370 | 37.370 | 42,556 |
| 2024-12-16 | 37.150 | 37.400 | 36.650 | 36.650 | 36.650 | 72,310 |
| 2024-12-13 | 37.390 | 37.390 | 37.390 | 37.390 | 37.390 | 44,748 |
| 2024-12-12 | 38.280 | 38.500 | 36.940 | 37.200 | 37.200 | 70,545 |
| 2024-12-11 | 37.990 | 38.620 | 37.460 | 38.440 | 38.440 | 39,954 |
| 2024-12-10 | 37.910 | 37.910 | 37.910 | 37.910 | 37.910 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.