EGIE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	31.600	31.700	31.260	31.480	31.480	33,831
2026-10-06	31.680	32.200	31.380	31.450	31.450	37,789
2026-10-05	31.010	33.060	31.000	31.920	31.920	84,367
2026-10-02	30.600	30.600	30.600	30.600	30.600	36,989
2026-10-01	29.700	29.790	28.920	29.440	29.440	39,615
2026-09-30	29.450	29.450	29.450	29.450	29.450	0
2026-09-28	29.000	29.100	28.750	29.100	29.100	39,635
2026-09-25	29.020	29.020	29.020	29.020	29.020	34,034
2026-09-24	29.340	29.950	28.760	29.030	29.030	45,202
2026-09-23	30.450	30.690	29.320	29.440	29.440	47,406
2026-09-22	30.300	30.750	30.080	30.750	30.750	29,334
2026-09-21	30.540	30.920	30.270	30.300	30.300	31,626
2026-09-18	30.540	30.540	30.540	30.540	30.540	25,623
2026-09-17	30.740	31.040	30.410	30.930	30.930	24,811
2026-09-16	30.600	30.830	30.440	30.780	30.780	22,701
2026-09-15	30.750	30.830	30.380	30.670	30.670	27,017
2026-09-14	30.520	30.600	30.010	30.600	30.600	33,667
2026-09-11	30.920	30.920	30.920	30.920	30.920	27,578
2026-09-10	30.730	31.040	30.560	30.940	30.940	28,861
2026-09-09	30.900	31.110	30.490	30.840	30.840	33,492
2026-09-08	30.500	31.090	30.410	31.090	31.090	40,403
2026-09-04	30.350	30.350	30.350	30.350	30.350	36,382
2026-09-03	30.400	30.730	30.200	30.540	30.540	36,300
2026-09-02	29.300	30.240	29.150	30.170	30.170	37,194
2026-09-01	29.540	29.790	29.180	29.260	29.260	41,346
2026-08-31	29.090	29.620	28.850	29.430	29.430	35,216
2026-08-28	28.840	28.840	28.840	28.840	28.840	35,377
2026-08-27	28.920	28.990	28.580	28.990	28.990	26,714
2026-08-26	28.850	29.290	28.720	28.870	28.870	28,783
2026-08-25	28.090	29.000	28.050	29.000	29.000	30,765
2026-08-24	27.690	28.150	27.490	28.150	28.150	44,099
2026-08-21	27.700	27.700	27.700	27.700	27.700	42,750
2026-08-20	27.720	28.290	27.450	27.890	27.890	46,931
2026-08-19	28.030	28.430	27.360	27.660	27.660	69,106
2026-08-18	28.200	28.480	27.850	27.980	27.980	53,493
2026-08-17	28.100	28.210	27.810	28.060	28.060	61,396
2026-08-14	27.900	27.900	27.900	27.900	27.900	90,588
2026-08-13	28.730	29.280	28.140	28.270	28.270	52,050
2026-08-12	29.260	29.260	28.460	28.490	28.490	63,714
2026-08-11	29.500	29.620	28.930	29.020	29.020	43,338
2026-08-10	29.770	30.050	28.870	29.200	29.200	65,071
2026-08-07	29.870	29.870	29.870	29.870	29.870	47,911
2026-08-06	29.800	29.800	29.800	29.800	29.800	42,395
2026-08-05	29.950	29.950	29.950	29.950	29.950	30,930
2026-08-04	30.240	30.240	30.240	30.240	30.240	33,774
2026-08-03	30.050	30.050	30.050	30.050	30.050	47,900
2026-07-31	29.840	29.840	29.840	29.840	29.840	29,382
2026-07-30	29.460	30.000	29.350	29.840	29.840	28,952
2026-07-29	30.090	30.110	29.330	29.420	29.420	41,509
2026-07-28	30.420	30.760	29.930	30.200	30.200	30,543
2026-07-27	29.570	30.240	29.470	30.150	30.150	37,584
2026-07-24	29.270	29.270	29.270	29.270	29.270	59,032
2026-07-23	30.350	30.350	29.750	30.100	30.100	34,314
2026-07-22	30.400	30.520	30.080	30.310	30.310	31,156
2026-07-21	30.270	30.460	29.860	30.250	30.250	32,332
2026-07-20	30.150	30.450	29.830	30.140	30.140	41,244
2026-07-17	29.850	29.850	29.850	29.850	29.850	78,698
2026-07-16	30.650	30.750	30.200	30.400	30.400	48,574
2026-07-15	30.760	31.590	30.470	30.530	30.530	99,254
2026-07-14	32.730	32.740	31.910	32.490	32.490	34,968

Page 1 of 2 · 117 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.