Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas EGVA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 5,2701 | 0,00 | 0,00% | 5,2701 | 5,2701 | 5,2701 | 0 |
| 19 Jul 2024 | 5,2701 | 0,00 | 0,00% | 5,2701 | 5,2701 | 5,2701 | 0 |
| 18 Jul 2024 | 5,2701 | 0,05 | 0,94% | 5,2701 | 5,2701 | 5,2701 | 2 |
| 17 Jul 2024 | 5,2212 | 0,00 | 0,00% | 5,2212 | 5,2212 | 5,2212 | 0 |
| 16 Jul 2024 | 5,2212 | 0,00 | 0,00% | 5,2212 | 5,2212 | 5,2212 | 0 |
| 15 Jul 2024 | 5,2212 | 0,00 | 0,00% | 5,2212 | 5,2212 | 5,2212 | 0 |
| 12 Jul 2024 | 5,2212 | 0,00 | 0,00% | 5,2212 | 5,2212 | 5,2212 | 0 |
| 11 Jul 2024 | 5,2212 | 0,06 | 1,12% | 5,2212 | 5,2212 | 5,2212 | 2 |
| 10 Jul 2024 | 5,1636 | 0,00 | 0,00% | 5,1636 | 5,1636 | 5,1636 | 0 |
| 09 Jul 2024 | 5,1636 | 0,00 | 0,00% | 5,1636 | 5,1636 | 5,1636 | 0 |
| 08 Jul 2024 | 5,1636 | 0,00 | 0,00% | 5,1636 | 5,1636 | 5,1636 | 0 |
| 05 Jul 2024 | 5,1636 | -0,02 | -0,37% | 5,1636 | 5,1636 | 5,1636 | 1 |
| 04 Jul 2024 | 5,1829 | 0,01 | 0,24% | 5,1829 | 5,1829 | 5,1829 | 1 |
| 03 Jul 2024 | 5,1703 | -0,02 | -0,29% | 5,185 | 5,1957 | 5,1663 | 46 |
| 02 Jul 2024 | 5,1855 | 0,00 | 0,00% | 5,1855 | 5,1855 | 5,1855 | 0 |
| 01 Jul 2024 | 5,1855 | -0,03 | -0,66% | 5,1855 | 5,1855 | 5,1855 | 2 |
| 28 Jun 2024 | 5,2202 | 0,00 | 0,00% | 5,2202 | 5,2202 | 5,2202 | 0 |
| 27 Jun 2024 | 5,2202 | 0,00 | 0,00% | 5,2202 | 5,2202 | 5,2202 | 0 |
| 26 Jun 2024 | 5,2202 | 0,00 | 0,00% | 5,2202 | 5,2202 | 5,2202 | 0 |
| 25 Jun 2024 | 5,2202 | -0,01 | -0,12% | 5,2202 | 5,2202 | 5,2202 | 1 |
| 24 Jun 2024 | 5,2266 | 0,00 | 0,00% | 5,2266 | 5,2266 | 5,2266 | 0 |
| 21 Jun 2024 | 5,2266 | 0,00 | 0,00% | 5,2266 | 5,2266 | 5,2266 | 0 |
| 20 Jun 2024 | 5,2266 | 0,00 | 0,00% | 5,2266 | 5,2266 | 5,2266 | 0 |
| 19 Jun 2024 | 5,2266 | 0,01 | 0,22% | 5,2266 | 5,2266 | 5,2266 | 3 |
| 18 Jun 2024 | 5,2153 | -0,02 | -0,38% | 5,2153 | 5,2153 | 5,2153 | 500 |
| 17 Jun 2024 | 5,235 | 0,00 | 0,00% | 5,235 | 5,235 | 5,235 | 2 |
| 14 Jun 2024 | 5,2351 | 0,04 | 0,72% | 5,2269 | 5,2351 | 5,2027 | 4 |
| 13 Jun 2024 | 5,1977 | 0,00 | 0,00% | 5,1977 | 5,1977 | 5,1977 | 0 |
| 12 Jun 2024 | 5,1977 | 0,06 | 1,10% | 5,1977 | 5,1977 | 5,1977 | 2 |
| 11 Jun 2024 | 5,1413 | 0,00 | 0,00% | 5,1413 | 5,1413 | 5,1413 | 0 |
| 10 Jun 2024 | 5,1413 | -0,05 | -1,04% | 5,1413 | 5,1413 | 5,1413 | 2 |
| 07 Jun 2024 | 5,1955 | 0,00 | -0,08% | 5,1955 | 5,1955 | 5,1955 | 3 |
| 06 Jun 2024 | 5,1997 | 0,00 | 0,00% | 5,1997 | 5,1997 | 5,1997 | 0 |
| 05 Jun 2024 | 5,1997 | 0,00 | 0,00% | 5,1997 | 5,1997 | 5,1997 | 0 |
| 04 Jun 2024 | 5,1997 | 0,00 | 0,00% | 5,1997 | 5,1997 | 5,1997 | 0 |
| 03 Jun 2024 | 5,1997 | 0,01 | 0,11% | 5,1997 | 5,1997 | 5,1997 | 2 |
| 31 Mai 2024 | 5,1941 | 0,00 | 0,00% | 5,1941 | 5,1941 | 5,1941 | 0 |
| 30 Mai 2024 | 5,1941 | 0,00 | 0,00% | 5,1941 | 5,1941 | 5,1941 | 0 |
| 29 Mai 2024 | 5,1941 | 0,00 | 0,00% | 5,1941 | 5,1941 | 5,1941 | 0 |
| 28 Mai 2024 | 5,1941 | 0,00 | 0,03% | 5,1941 | 5,1941 | 5,1941 | 1 |
| 27 Mai 2024 | 5,1925 | 0,00 | 0,00% | 5,1925 | 5,1925 | 5,1925 | 0 |
| 24 Mai 2024 | 5,1925 | 0,00 | 0,00% | 5,1925 | 5,1925 | 5,1925 | 0 |
| 23 Mai 2024 | 5,1925 | -0,02 | -0,42% | 5,1925 | 5,1925 | 5,1925 | 2 |
| 22 Mai 2024 | 5,2144 | 0,00 | 0,00% | 5,2144 | 5,2144 | 5,2144 | 0 |
| 21 Mai 2024 | 5,2144 | 0,00 | 0,00% | 5,2144 | 5,2144 | 5,2144 | 0 |
| 20 Mai 2024 | 5,2144 | -0,02 | -0,38% | 5,2144 | 5,2144 | 5,2144 | 5 |
| 17 Mai 2024 | 5,2345 | 0,00 | 0,00% | 5,2345 | 5,2345 | 5,2345 | 0 |
| 16 Mai 2024 | 5,2345 | 0,00 | 0,02% | 5,2245 | 5,2345 | 5,2245 | 11 |
| 15 Mai 2024 | 5,2335 | 0,03 | 0,49% | 5,2235 | 5,2335 | 5,2235 | 2 |
| 14 Mai 2024 | 5,2078 | 0,00 | 0,00% | 5,2078 | 5,2078 | 5,2078 | 0 |
| 13 Mai 2024 | 5,2078 | -0,01 | -0,27% | 5,2078 | 5,2078 | 5,2078 | 1 |
| 10 Mai 2024 | 5,2217 | 0,00 | 0,00% | 5,2217 | 5,2217 | 5,2217 | 0 |
| 09 Mai 2024 | 5,2217 | 0,00 | 0,00% | 5,2217 | 5,2217 | 5,2217 | 0 |
| 08 Mai 2024 | 5,2217 | -0,02 | -0,41% | 5,2291 | 5,2305 | 5,2217 | 9 |
| 07 Mai 2024 | 5,2433 | 0,01 | 0,26% | 5,1991 | 5,2433 | 5,1991 | 4 |
| 06 Mai 2024 | 5,2297 | 0,03 | 0,57% | 5,213 | 5,2297 | 5,213 | 5 |
| 03 Mai 2024 | 5,20 | 0,04 | 0,70% | 5,20 | 5,20 | 5,20 | 1 |
| 02 Mai 2024 | 5,164 | -0,03 | -0,55% | 5,164 | 5,164 | 5,164 | 2 |
| 30 Abr 2024 | 5,1925 | 0,00 | 0,00% | 5,1925 | 5,1925 | 5,1925 | 0 |
| 29 Abr 2024 | 5,1925 | 0,00 | -0,06% | 5,1588 | 5,1925 | 5,1588 | 11 |
| 26 Abr 2024 | 5,1957 | 0,00 | 0,00% | 5,1957 | 5,1957 | 5,1957 | 0 |
| 25 Abr 2024 | 5,1957 | 0,00 | 0,00% | 5,1957 | 5,1957 | 5,1957 | 0 |
| 24 Abr 2024 | 5,1957 | 0,00 | 0,00% | 5,1957 | 5,1957 | 5,1957 | 0 |
