Cotações Históricas ESG5N
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.678,52 | -7,42 | -0,44% | 1.685,89 | 1.690,20 | 1.677,14 | 0 |
26 Jun 2024 | 1.685,94 | -8,04 | -0,47% | 1.694,06 | 1.704,46 | 1.676,37 | 0 |
25 Jun 2024 | 1.693,98 | -6,60 | -0,39% | 1.700,68 | 1.700,68 | 1.687,02 | 0 |
24 Jun 2024 | 1.700,58 | 17,51 | 1,04% | 1.683,13 | 1.703,44 | 1.683,13 | 0 |
21 Jun 2024 | 1.683,07 | -11,80 | -0,70% | 1.694,82 | 1.694,82 | 1.677,46 | 0 |
20 Jun 2024 | 1.694,87 | 18,98 | 1,13% | 1.676,02 | 1.696,40 | 1.676,02 | 0 |
19 Jun 2024 | 1.675,89 | -6,86 | -0,41% | 1.683,09 | 1.685,12 | 1.674,95 | 0 |
18 Jun 2024 | 1.682,75 | 17,34 | 1,04% | 1.666,73 | 1.683,24 | 1.666,73 | 0 |
17 Jun 2024 | 1.665,41 | 6,49 | 0,39% | 1.658,96 | 1.673,32 | 1.653,21 | 0 |
14 Jun 2024 | 1.658,92 | -35,10 | -2,07% | 1.694,10 | 1.694,10 | 1.650,29 | 0 |
13 Jun 2024 | 1.694,02 | -31,10 | -1,80% | 1.725,10 | 1.725,10 | 1.691,51 | 0 |
12 Jun 2024 | 1.725,12 | 17,89 | 1,05% | 1.707,47 | 1.727,50 | 1.707,47 | 0 |
11 Jun 2024 | 1.707,23 | -36,34 | -2,08% | 1.728,27 | 1.732,91 | 1.698,92 | 0 |
10 Jun 2024 | 1.743,57 | 0,00 | 0,00% | 1.743,57 | 1.743,57 | 1.743,57 | 0 |
07 Jun 2024 | 1.743,57 | -10,23 | -0,58% | 1.753,52 | 1.755,23 | 1.733,15 | 0 |
06 Jun 2024 | 1.753,80 | 8,38 | 0,48% | 1.745,52 | 1.755,53 | 1.745,52 | 0 |
05 Jun 2024 | 1.745,42 | 11,88 | 0,69% | 1.733,71 | 1.752,85 | 1.733,71 | 0 |
04 Jun 2024 | 1.733,54 | -13,00 | -0,74% | 1.747,39 | 1.747,39 | 1.726,71 | 0 |
03 Jun 2024 | 1.746,54 | 6,63 | 0,38% | 1.740,06 | 1.756,37 | 1.740,06 | 0 |
31 Mai 2024 | 1.739,91 | 1,96 | 0,11% | 1.738,33 | 1.742,63 | 1.734,31 | 0 |
30 Mai 2024 | 1.737,95 | 9,59 | 0,55% | 1.728,29 | 1.739,13 | 1.724,07 | 0 |
29 Mai 2024 | 1.728,36 | -24,02 | -1,37% | 1.752,71 | 1.752,71 | 1.726,83 | 0 |
28 Mai 2024 | 1.752,38 | -7,12 | -0,40% | 1.760,28 | 1.765,18 | 1.748,53 | 0 |
27 Mai 2024 | 1.759,50 | 9,27 | 0,53% | 1.750,27 | 1.759,50 | 1.749,39 | 0 |
24 Mai 2024 | 1.750,23 | -3,20 | -0,18% | 1.753,33 | 1.753,33 | 1.737,35 | 0 |
23 Mai 2024 | 1.753,43 | -0,05 | 0,00% | 1.753,55 | 1.760,72 | 1.749,27 | 0 |
22 Mai 2024 | 1.753,48 | -4,31 | -0,25% | 1.758,80 | 1.758,80 | 1.749,11 | 0 |
21 Mai 2024 | 1.757,79 | -6,64 | -0,38% | 1.766,33 | 1.766,33 | 1.749,72 | 0 |
20 Mai 2024 | 1.764,43 | 3,88 | 0,22% | 1.764,41 | 1.767,97 | 1.762,64 | 0 |
17 Mai 2024 | 1.760,55 | -1,36 | -0,08% | 1.761,79 | 1.761,98 | 1.754,28 | 0 |
16 Mai 2024 | 1.761,91 | -7,99 | -0,45% | 1.770,17 | 1.770,31 | 1.760,58 | 0 |
15 Mai 2024 | 1.769,90 | 17,13 | 0,98% | 1.759,72 | 1.771,28 | 1.759,72 | 0 |
14 Mai 2024 | 1.752,77 | 0,00 | 0,00% | 1.752,77 | 1.752,77 | 1.752,77 | 0 |
13 Mai 2024 | 1.752,77 | 0,40 | 0,02% | 1.753,44 | 1.754,45 | 1.747,20 | 0 |
10 Mai 2024 | 1.752,37 | 9,85 | 0,57% | 1.742,64 | 1.758,85 | 1.742,64 | 0 |
09 Mai 2024 | 1.742,52 | 6,39 | 0,37% | 1.738,02 | 1.743,99 | 1.731,09 | 0 |
08 Mai 2024 | 1.736,13 | 9,87 | 0,57% | 1.727,39 | 1.739,27 | 1.727,39 | 0 |
07 Mai 2024 | 1.726,26 | 25,01 | 1,47% | 1.701,44 | 1.726,91 | 1.701,44 | 0 |
06 Mai 2024 | 1.701,25 | 12,10 | 0,72% | 1.691,11 | 1.706,34 | 1.691,11 | 0 |
03 Mai 2024 | 1.689,15 | 4,85 | 0,29% | 1.685,31 | 1.700,99 | 1.685,13 | 0 |
02 Mai 2024 | 1.684,30 | -4,90 | -0,29% | 1.692,79 | 1.692,79 | 1.683,31 | 0 |
30 Abr 2024 | 1.689,20 | -13,52 | -0,79% | 1.704,25 | 1.709,06 | 1.687,13 | 0 |
29 Abr 2024 | 1.702,72 | 0,07 | 0,00% | 1.703,86 | 1.710,92 | 1.702,38 | 0 |
26 Abr 2024 | 1.702,65 | 17,56 | 1,04% | 1.687,89 | 1.706,23 | 1.687,89 | 0 |
25 Abr 2024 | 1.685,09 | -11,59 | -0,68% | 1.696,62 | 1.696,81 | 1.671,82 | 0 |
24 Abr 2024 | 1.696,68 | -7,04 | -0,41% | 1.703,72 | 1.709,03 | 1.694,02 | 0 |
23 Abr 2024 | 1.703,72 | 21,13 | 1,26% | 1.683,72 | 1.704,90 | 1.683,72 | 0 |
22 Abr 2024 | 1.682,59 | 14,57 | 0,87% | 1.669,55 | 1.684,90 | 1.669,55 | 0 |
19 Abr 2024 | 1.668,02 | 0,99 | 0,06% | 1.666,74 | 1.669,27 | 1.652,23 | 0 |
18 Abr 2024 | 1.667,03 | 11,29 | 0,68% | 1.655,77 | 1.668,93 | 1.655,77 | 0 |
17 Abr 2024 | 1.655,74 | 8,10 | 0,49% | 1.647,47 | 1.668,52 | 1.647,06 | 0 |
16 Abr 2024 | 1.647,64 | -22,06 | -1,32% | 1.669,94 | 1.669,94 | 1.643,98 | 0 |
15 Abr 2024 | 1.669,70 | 1,02 | 0,06% | 1.668,70 | 1.684,29 | 1.666,53 | 0 |
12 Abr 2024 | 1.668,68 | 4,14 | 0,25% | 1.664,87 | 1.684,51 | 1.663,48 | 0 |
11 Abr 2024 | 1.664,54 | -10,74 | -0,64% | 1.676,11 | 1.680,45 | 1.656,10 | 0 |
10 Abr 2024 | 1.675,28 | -4,10 | -0,24% | 1.679,47 | 1.689,02 | 1.664,16 | 0 |
09 Abr 2024 | 1.679,38 | -10,55 | -0,62% | 1.689,99 | 1.690,86 | 1.677,37 | 0 |
08 Abr 2024 | 1.689,93 | 6,70 | 0,40% | 1.684,25 | 1.693,38 | 1.681,74 | 0 |
05 Abr 2024 | 1.683,23 | -21,46 | -1,26% | 1.704,11 | 1.704,11 | 1.677,65 | 0 |
04 Abr 2024 | 1.704,69 | 1,43 | 0,08% | 1.703,26 | 1.709,07 | 1.702,71 | 0 |
03 Abr 2024 | 1.703,26 | 6,80 | 0,40% | 1.696,43 | 1.705,40 | 1.696,43 | 0 |
02 Abr 2024 | 1.696,46 | -15,12 | -0,88% | 1.711,58 | 1.719,41 | 1.695,22 | 0 |