Cotações Históricas ESGCN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 4.001,89 | -3,50 | -0,09% | 4.010,44 | 4.042,01 | 3.978,91 | 0 |
25 Jun 2024 | 4.005,39 | -20,63 | -0,51% | 4.022,06 | 4.022,06 | 3.990,73 | 0 |
24 Jun 2024 | 4.026,02 | 32,59 | 0,82% | 3.992,02 | 4.032,91 | 3.992,02 | 0 |
21 Jun 2024 | 3.993,43 | -21,13 | -0,53% | 4.013,77 | 4.013,77 | 3.979,18 | 0 |
20 Jun 2024 | 4.014,56 | 46,25 | 1,17% | 3.968,51 | 4.016,34 | 3.968,51 | 0 |
19 Jun 2024 | 3.968,31 | -20,12 | -0,50% | 3.991,40 | 3.991,40 | 3.965,94 | 0 |
18 Jun 2024 | 3.988,43 | 31,16 | 0,79% | 3.960,71 | 3.989,85 | 3.959,54 | 0 |
17 Jun 2024 | 3.957,27 | 21,59 | 0,55% | 3.937,34 | 3.973,99 | 3.931,03 | 0 |
14 Jun 2024 | 3.935,68 | -72,11 | -1,80% | 4.009,89 | 4.009,89 | 3.920,74 | 0 |
13 Jun 2024 | 4.007,79 | -71,03 | -1,74% | 4.078,50 | 4.080,07 | 4.002,92 | 0 |
12 Jun 2024 | 4.078,82 | 59,04 | 1,47% | 4.020,40 | 4.082,01 | 4.020,40 | 0 |
11 Jun 2024 | 4.019,78 | -68,73 | -1,68% | 4.062,68 | 4.075,65 | 4.001,19 | 0 |
10 Jun 2024 | 4.088,51 | 0,00 | 0,00% | 4.088,51 | 4.088,51 | 4.088,51 | 0 |
07 Jun 2024 | 4.088,51 | -15,77 | -0,38% | 4.103,40 | 4.107,74 | 4.065,34 | 0 |
06 Jun 2024 | 4.104,28 | 20,55 | 0,50% | 4.085,19 | 4.117,20 | 4.085,19 | 0 |
05 Jun 2024 | 4.083,73 | 42,11 | 1,04% | 4.042,34 | 4.097,94 | 4.042,34 | 0 |
04 Jun 2024 | 4.041,62 | -17,31 | -0,43% | 4.057,68 | 4.064,97 | 4.028,45 | 0 |
03 Jun 2024 | 4.058,93 | 12,33 | 0,30% | 4.052,06 | 4.086,43 | 4.052,06 | 0 |
31 Mai 2024 | 4.046,60 | 3,03 | 0,07% | 4.044,54 | 4.050,95 | 4.033,23 | 0 |
30 Mai 2024 | 4.043,57 | 3,91 | 0,10% | 4.036,74 | 4.047,43 | 4.023,17 | 0 |
29 Mai 2024 | 4.039,66 | -43,39 | -1,06% | 4.082,49 | 4.082,49 | 4.032,50 | 0 |
28 Mai 2024 | 4.083,05 | -31,12 | -0,76% | 4.114,11 | 4.124,78 | 4.076,44 | 0 |
27 Mai 2024 | 4.114,17 | 12,35 | 0,30% | 4.102,36 | 4.114,17 | 4.094,59 | 0 |
24 Mai 2024 | 4.101,82 | -6,12 | -0,15% | 4.104,32 | 4.104,61 | 4.072,13 | 0 |
23 Mai 2024 | 4.107,94 | 12,02 | 0,29% | 4.096,69 | 4.123,06 | 4.096,69 | 0 |
22 Mai 2024 | 4.095,92 | -2,64 | -0,06% | 4.099,30 | 4.099,53 | 4.084,88 | 0 |
21 Mai 2024 | 4.098,56 | -8,40 | -0,20% | 4.113,37 | 4.113,37 | 4.077,90 | 0 |
20 Mai 2024 | 4.106,96 | 14,44 | 0,35% | 4.099,56 | 4.113,84 | 4.098,10 | 0 |
17 Mai 2024 | 4.092,52 | -5,08 | -0,12% | 4.092,90 | 4.096,07 | 4.073,84 | 0 |
16 Mai 2024 | 4.097,60 | -26,51 | -0,64% | 4.128,01 | 4.129,48 | 4.092,68 | 0 |
15 Mai 2024 | 4.124,11 | 19,12 | 0,47% | 4.102,64 | 4.126,20 | 4.102,64 | 0 |
14 Mai 2024 | 4.104,99 | 0,00 | 0,00% | 4.104,99 | 4.104,99 | 4.104,99 | 0 |
13 Mai 2024 | 4.104,99 | 3,92 | 0,10% | 4.101,47 | 4.106,98 | 4.095,60 | 0 |
10 Mai 2024 | 4.101,07 | 21,23 | 0,52% | 4.081,15 | 4.111,16 | 4.081,15 | 0 |
09 Mai 2024 | 4.079,84 | 29,56 | 0,73% | 4.049,90 | 4.080,66 | 4.045,80 | 0 |
08 Mai 2024 | 4.050,28 | 28,21 | 0,70% | 4.023,63 | 4.056,84 | 4.023,63 | 0 |
07 Mai 2024 | 4.022,07 | 51,35 | 1,29% | 3.972,90 | 4.023,68 | 3.972,90 | 0 |
06 Mai 2024 | 3.970,72 | 23,92 | 0,61% | 3.949,67 | 3.983,72 | 3.948,66 | 0 |
03 Mai 2024 | 3.946,80 | 14,12 | 0,36% | 3.935,37 | 3.967,22 | 3.934,07 | 0 |
02 Mai 2024 | 3.932,68 | -17,34 | -0,44% | 3.952,99 | 3.952,99 | 3.922,80 | 0 |
30 Abr 2024 | 3.950,02 | -18,70 | -0,47% | 3.971,35 | 3.981,02 | 3.945,34 | 0 |
29 Abr 2024 | 3.968,72 | -8,71 | -0,22% | 3.981,74 | 3.993,76 | 3.968,72 | 0 |
26 Abr 2024 | 3.977,43 | 43,62 | 1,11% | 3.938,36 | 3.987,35 | 3.938,36 | 0 |
25 Abr 2024 | 3.933,81 | -13,36 | -0,34% | 3.957,84 | 3.958,85 | 3.907,00 | 0 |
24 Abr 2024 | 3.947,17 | -9,52 | -0,24% | 3.957,33 | 3.975,32 | 3.942,80 | 0 |
23 Abr 2024 | 3.956,69 | 53,14 | 1,36% | 3.907,88 | 3.959,49 | 3.907,88 | 0 |
22 Abr 2024 | 3.903,55 | 25,03 | 0,65% | 3.880,53 | 3.909,73 | 3.880,53 | 0 |
19 Abr 2024 | 3.878,52 | -5,43 | -0,14% | 3.873,08 | 3.882,92 | 3.851,46 | 0 |
18 Abr 2024 | 3.883,95 | 27,18 | 0,70% | 3.857,40 | 3.889,29 | 3.857,40 | 0 |
17 Abr 2024 | 3.856,77 | 6,38 | 0,17% | 3.848,75 | 3.889,01 | 3.847,03 | 0 |
16 Abr 2024 | 3.850,39 | -45,14 | -1,16% | 3.891,88 | 3.891,88 | 3.836,67 | 0 |
15 Abr 2024 | 3.895,53 | 10,27 | 0,26% | 3.885,10 | 3.929,63 | 3.885,10 | 0 |
12 Abr 2024 | 3.885,26 | 2,87 | 0,07% | 3.890,13 | 3.931,79 | 3.872,04 | 0 |
11 Abr 2024 | 3.882,39 | -17,50 | -0,45% | 3.902,16 | 3.910,98 | 3.859,01 | 0 |
10 Abr 2024 | 3.899,89 | 5,18 | 0,13% | 3.897,82 | 3.927,16 | 3.866,32 | 0 |
09 Abr 2024 | 3.894,71 | -34,07 | -0,87% | 3.928,03 | 3.928,03 | 3.885,79 | 0 |
08 Abr 2024 | 3.928,78 | 19,67 | 0,50% | 3.908,38 | 3.934,55 | 3.902,77 | 0 |
05 Abr 2024 | 3.909,11 | -29,11 | -0,74% | 3.932,79 | 3.932,79 | 3.880,70 | 0 |
04 Abr 2024 | 3.938,22 | -6,88 | -0,17% | 3.946,38 | 3.953,41 | 3.936,28 | 0 |
03 Abr 2024 | 3.945,10 | 18,80 | 0,48% | 3.927,78 | 3.948,16 | 3.927,78 | 0 |
02 Abr 2024 | 3.926,30 | -40,12 | -1,01% | 3.965,71 | 3.995,89 | 3.926,05 | 0 |