BiG | O banco que entende os seus valores.

eGain Corporation (EGAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	121.775	-0,11%	9,22	9,075	9,5199	9,31
27/02/2026	89.124	-2,50%	9,36	9,30	9,7999	9,34
26/02/2026	172.397	-1,03%	9,7231	9,42	9,95	9,59
25/02/2026	296.563	2,22%	9,4001	9,321	9,70	9,69
24/02/2026	160.362	1,83%	9,31	9,2299	9,75	9,48
23/02/2026	280.392	-0,96%	9,38	9,05	9,445	9,31
20/02/2026	102.915	-1,26%	9,45	9,325	9,76	9,40
19/02/2026	120.780	0,21%	9,50	9,285	9,675	9,52
18/02/2026	109.299	-3,16%	9,78	9,465	9,96	9,50
17/02/2026	172.394	-1,80%	9,98	9,77	10,14	9,81
13/02/2026	134.218	2,88%	9,74	9,60	10,02	9,99
12/02/2026	148.891	-1,22%	9,90	9,36	9,905	9,71
11/02/2026	320.019	-1,50%	10,15	9,45	10,17	9,83
10/02/2026	154.086	-0,20%	9,90	9,8101	10,19	9,98
09/02/2026	377.925	0,10%	10,00	9,95	10,50	10,00
06/02/2026	220.506	6,28%	9,29	9,29	10,1404	9,98
05/02/2026	153.404	-1,57%	9,55	9,2204	10,01	9,40
04/02/2026	256.239	-0,11%	10,18	9,41	10,62	9,55
03/02/2026	157.154	-7,54%	10,40	9,322	10,40	9,56
02/02/2026	124.876	0,68%	10,11	10,11	10,59	10,34
30/01/2026	70.497	-0,96%	10,63	10,155	10,70	10,27
29/01/2026	63.268	-0,96%	10,98	10,09	10,98	10,37
28/01/2026	149.191	-0,76%	10,5501	10,41	10,8501	10,47
27/01/2026	98.308	-0,75%	10,57	10,26	10,7137	10,55
26/01/2026	95.907	1,24%	10,53	10,53	10,8954	10,63
23/01/2026	147.630	-0,10%	10,49	10,09	10,58	10,53
22/01/2026	108.677	1,93%	10,49	10,4101	10,73	10,54
21/01/2026	95.077	2,78%	10,00	10,00	10,4799	10,34
20/01/2026	168.352	-0,98%	9,80	9,80	10,275	10,06
16/01/2026	136.336	-3,05%	10,56	10,06	10,65	10,16
15/01/2026	151.332	-4,03%	10,98	10,45	11,08	10,48
14/01/2026	72.541	-2,50%	11,26	10,82	11,26	10,92
13/01/2026	129.233	-1,58%	11,10	11,10	11,5204	11,20
12/01/2026	142.173	3,74%	11,5686	10,90	11,5686	11,38
09/01/2026	135.601	-1,44%	11,27	10,6501	11,47	10,97
08/01/2026	190.041	2,30%	10,90	10,76	11,31	11,13
07/01/2026	218.591	-0,28%	10,51	10,51	11,12	10,88
06/01/2026	140.526	3,71%	10,55	10,21	10,94	10,91
05/01/2026	167.130	1,94%	10,00	10,00	10,795	10,52
02/01/2026	157.016	0,29%	10,5003	10,15	10,67	10,32
31/12/2025	111.529	0,29%	10,19	10,12	10,50	10,29
30/12/2025	161.890	0,59%	10,18	10,01	10,49	10,29
29/12/2025	180.225	-2,67%	10,42	10,17	10,625	10,20
26/12/2025	106.627	-1,69%	10,66	10,32	10,66	10,48
24/12/2025	109.272	-0,56%	10,90	10,41	10,90	10,66
23/12/2025	201.050	-1,56%	10,51	10,51	10,9999	10,72
22/12/2025	157.890	3,03%	10,70	10,55	10,99	10,89
19/12/2025	174.272	3,32%	11,00	10,09	11,00	10,57
18/12/2025	125.126	3,54%	10,10	10,03	10,41	10,23
17/12/2025	138.491	-2,76%	10,16	9,80	10,26	9,88
16/12/2025	242.165	0,79%	10,08	10,0501	10,56	10,16
15/12/2025	229.032	-2,22%	10,44	9,95	10,6199	10,08
12/12/2025	150.884	-3,36%	10,0352	10,0352	10,74	10,34
11/12/2025	206.405	6,94%	10,0493	9,89	10,715	10,71
10/12/2025	299.816	0,91%	9,80	9,53	10,05	10,02
09/12/2025	253.264	3,87%	9,54	9,3501	10,105	9,93
08/12/2025	632.527	-5,06%	9,59	9,0036	10,01	9,56
05/12/2025	215.191	-4,09%	10,65	10,02	10,67	10,08
04/12/2025	201.688	0,86%	10,42	10,075	10,785	10,51
03/12/2025	308.553	3,13%	10,15	9,63	10,45	10,42
02/12/2025	301.265	3,23%	9,82	9,7001	10,28	9,92
01/12/2025	334.757	-7,92%	10,21	9,4239	10,21	9,61
28/11/2025	143.818	-0,10%	10,46	10,17	10,46	10,42
26/11/2025	351.027	-4,14%	10,64	9,94	10,7899	10,20
25/11/2025	293.469	-0,56%	10,778	10,40	10,90	10,64
24/11/2025	316.944	0,66%	10,90	10,53	10,97	10,70
21/11/2025	241.647	3,10%	10,32	10,2042	10,72	10,64
20/11/2025	283.654	-1,24%	10,58	10,3103	11,445	10,34
19/11/2025	342.612	-4,30%	11,24	10,41	11,28	10,49
18/11/2025	383.365	-0,72%	10,8907	10,335	11,06	10,94
17/11/2025	716.085	-8,98%	13,0241	10,69	13,0241	11,06
14/11/2025	571.970	6,96%	11,16	10,90	12,3126	12,14
13/11/2025	878.006	-24,97%	14,06	11,00	14,06	11,35
12/11/2025	441.326	0,00%	15,20	14,83	15,615	15,10
11/11/2025	425.722	-0,49%	15,34	14,815	15,95	15,10
10/11/2025	1.004.138	5,24%	14,74	14,51	15,85	15,175
07/11/2025	300.765	1,05%	14,20	13,0301	14,4202	14,42
06/11/2025	235.510	-5,69%	15,34	14,24	15,40	14,24
05/11/2025	312.409	-0,85%	15,3997	14,65	15,54	15,11
04/11/2025	420.419	-1,42%	15,44	13,9701	15,44	15,23
03/11/2025	754.915	7,11%	14,78	14,16	15,5499	15,46
31/10/2025	280.686	6,19%	13,84	13,63	14,5248	14,42
30/10/2025	159.867	0,67%	13,51	13,225	13,62	13,58
29/10/2025	349.384	-6,63%	14,51	13,07	14,51	13,51
28/10/2025	121.787	3,43%	13,87	13,7501	14,9099	14,47
27/10/2025	219.564	-3,19%	14,55	13,78	14,56	13,98
24/10/2025	156.721	-0,62%	14,99	14,401	15,00	14,44
23/10/2025	176.427	3,86%	14,0775	13,91	14,67	14,53
22/10/2025	305.761	-4,96%	14,66	13,50	14,73	13,99
21/10/2025	348.892	5,98%	13,89	13,8112	14,93	14,72
20/10/2025	312.139	2,74%	14,46	13,66	14,584	13,89
17/10/2025	302.889	-2,45%	13,7799	13,33	14,37	13,52
16/10/2025	314.276	-3,41%	14,8099	13,81	14,89	13,86
15/10/2025	728.078	3,01%	14,31	14,04	15,21	14,37
14/10/2025	403.235	-0,29%	13,65	12,53	14,46	13,97
13/10/2025	438.898	9,46%	13,61	12,82	14,18	14,00
10/10/2025	328.017	1,78%	12,98	12,35	13,19	12,79
09/10/2025	413.851	2,80%	12,77	12,29	13,36	12,63
08/10/2025	670.997	-0,39%	13,16	12,06	13,4127	12,87
07/10/2025	1.395.857	23,28%	10,98	10,75	13,1999	12,92