Cotações Históricas ESGD4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.683,72 | -6,43 | -0,38% | 1.692,17 | 1.705,07 | 1.674,39 | 0 |
25 Jun 2024 | 1.690,15 | 1,93 | 0,11% | 1.687,71 | 1.690,82 | 1.682,33 | 0 |
24 Jun 2024 | 1.688,22 | 15,31 | 0,92% | 1.671,62 | 1.690,50 | 1.670,19 | 0 |
21 Jun 2024 | 1.672,91 | -8,14 | -0,48% | 1.680,85 | 1.680,85 | 1.666,27 | 0 |
20 Jun 2024 | 1.681,05 | 20,65 | 1,24% | 1.660,30 | 1.681,99 | 1.660,30 | 0 |
19 Jun 2024 | 1.660,40 | -9,59 | -0,57% | 1.671,26 | 1.671,26 | 1.659,35 | 0 |
18 Jun 2024 | 1.669,99 | 13,61 | 0,82% | 1.657,41 | 1.671,54 | 1.656,50 | 0 |
17 Jun 2024 | 1.656,38 | 9,63 | 0,58% | 1.647,47 | 1.663,52 | 1.643,07 | 0 |
14 Jun 2024 | 1.646,75 | -37,34 | -2,22% | 1.685,18 | 1.685,18 | 1.640,49 | 0 |
13 Jun 2024 | 1.684,09 | -34,74 | -2,02% | 1.718,24 | 1.718,24 | 1.681,27 | 0 |
12 Jun 2024 | 1.718,83 | 24,84 | 1,47% | 1.694,11 | 1.720,36 | 1.694,11 | 0 |
11 Jun 2024 | 1.693,99 | -22,94 | -1,34% | 1.717,10 | 1.722,39 | 1.688,02 | 0 |
10 Jun 2024 | 1.716,93 | -17,89 | -1,03% | 1.711,61 | 1.716,93 | 1.706,67 | 0 |
07 Jun 2024 | 1.734,82 | -6,48 | -0,37% | 1.741,01 | 1.742,78 | 1.722,88 | 0 |
06 Jun 2024 | 1.741,30 | 14,30 | 0,83% | 1.727,19 | 1.744,18 | 1.727,19 | 0 |
05 Jun 2024 | 1.727,00 | 15,47 | 0,90% | 1.712,00 | 1.732,36 | 1.712,00 | 0 |
04 Jun 2024 | 1.711,53 | -9,81 | -0,57% | 1.720,97 | 1.720,97 | 1.705,82 | 0 |
03 Jun 2024 | 1.721,34 | 4,99 | 0,29% | 1.719,71 | 1.731,94 | 1.719,27 | 0 |
31 Mai 2024 | 1.716,35 | 0,96 | 0,06% | 1.716,23 | 1.718,22 | 1.710,62 | 0 |
30 Mai 2024 | 1.715,39 | 0,19 | 0,01% | 1.713,75 | 1.716,18 | 1.705,85 | 0 |
29 Mai 2024 | 1.715,20 | -24,08 | -1,38% | 1.739,69 | 1.739,69 | 1.714,06 | 0 |
28 Mai 2024 | 1.739,28 | -12,03 | -0,69% | 1.752,16 | 1.756,99 | 1.735,80 | 0 |
27 Mai 2024 | 1.751,31 | 6,63 | 0,38% | 1.744,56 | 1.751,31 | 1.741,90 | 0 |
24 Mai 2024 | 1.744,68 | -1,13 | -0,06% | 1.744,98 | 1.746,12 | 1.731,33 | 0 |
23 Mai 2024 | 1.745,81 | 0,65 | 0,04% | 1.745,04 | 1.753,52 | 1.741,95 | 0 |
22 Mai 2024 | 1.745,16 | -7,72 | -0,44% | 1.753,14 | 1.753,14 | 1.740,97 | 0 |
21 Mai 2024 | 1.752,88 | -6,31 | -0,36% | 1.761,99 | 1.761,99 | 1.744,52 | 0 |
20 Mai 2024 | 1.759,19 | 5,28 | 0,30% | 1.756,01 | 1.763,21 | 1.756,01 | 0 |
17 Mai 2024 | 1.753,91 | -2,46 | -0,14% | 1.756,13 | 1.756,13 | 1.746,65 | 0 |
16 Mai 2024 | 1.756,37 | -3,27 | -0,19% | 1.761,31 | 1.763,05 | 1.754,78 | 0 |
15 Mai 2024 | 1.759,64 | 3,67 | 0,21% | 1.756,34 | 1.763,16 | 1.753,14 | 0 |
14 Mai 2024 | 1.755,97 | 0,96 | 0,05% | 1.754,27 | 1.757,46 | 1.747,81 | 0 |
13 Mai 2024 | 1.755,01 | 3,28 | 0,19% | 1.751,47 | 1.755,25 | 1.749,96 | 0 |
10 Mai 2024 | 1.751,73 | 8,22 | 0,47% | 1.744,43 | 1.757,03 | 1.744,43 | 0 |
09 Mai 2024 | 1.743,51 | 9,28 | 0,54% | 1.733,62 | 1.744,41 | 1.730,99 | 0 |
08 Mai 2024 | 1.734,23 | 10,49 | 0,61% | 1.724,13 | 1.737,37 | 1.724,13 | 0 |
07 Mai 2024 | 1.723,74 | 15,79 | 0,92% | 1.708,53 | 1.724,98 | 1.708,53 | 0 |
06 Mai 2024 | 1.707,95 | 9,65 | 0,57% | 1.699,18 | 1.713,46 | 1.698,20 | 0 |
03 Mai 2024 | 1.698,30 | 8,29 | 0,49% | 1.691,95 | 1.709,86 | 1.691,95 | 0 |
02 Mai 2024 | 1.690,01 | -3,95 | -0,23% | 1.694,08 | 1.696,62 | 1.688,45 | 0 |
30 Abr 2024 | 1.693,96 | -10,57 | -0,62% | 1.704,37 | 1.709,12 | 1.691,54 | 0 |
29 Abr 2024 | 1.704,53 | -2,63 | -0,15% | 1.708,36 | 1.716,32 | 1.704,53 | 0 |
26 Abr 2024 | 1.707,16 | 18,56 | 1,10% | 1.690,19 | 1.713,35 | 1.690,19 | 0 |
25 Abr 2024 | 1.688,60 | -15,26 | -0,90% | 1.703,79 | 1.703,79 | 1.677,00 | 0 |
24 Abr 2024 | 1.703,86 | -5,70 | -0,33% | 1.711,84 | 1.713,90 | 1.701,53 | 0 |
23 Abr 2024 | 1.709,56 | 25,49 | 1,51% | 1.687,01 | 1.710,69 | 1.687,01 | 0 |
22 Abr 2024 | 1.684,07 | 8,84 | 0,53% | 1.676,10 | 1.687,17 | 1.675,77 | 0 |
19 Abr 2024 | 1.675,23 | -5,73 | -0,34% | 1.678,84 | 1.678,84 | 1.661,45 | 0 |
18 Abr 2024 | 1.680,96 | 8,59 | 0,51% | 1.673,62 | 1.683,68 | 1.672,28 | 0 |
17 Abr 2024 | 1.672,37 | 5,89 | 0,35% | 1.666,31 | 1.688,12 | 1.665,53 | 0 |
16 Abr 2024 | 1.666,48 | -22,61 | -1,34% | 1.687,49 | 1.687,49 | 1.661,71 | 0 |
15 Abr 2024 | 1.689,09 | 3,38 | 0,20% | 1.685,60 | 1.705,67 | 1.685,60 | 0 |
12 Abr 2024 | 1.685,71 | -2,37 | -0,14% | 1.693,04 | 1.705,53 | 1.679,99 | 0 |
11 Abr 2024 | 1.688,08 | -7,04 | -0,42% | 1.694,78 | 1.702,27 | 1.677,86 | 0 |
10 Abr 2024 | 1.695,12 | -1,94 | -0,11% | 1.698,82 | 1.710,31 | 1.682,95 | 0 |
09 Abr 2024 | 1.697,06 | -13,38 | -0,78% | 1.708,94 | 1.709,33 | 1.695,11 | 0 |
08 Abr 2024 | 1.710,44 | 9,39 | 0,55% | 1.700,01 | 1.713,89 | 1.698,22 | 0 |
05 Abr 2024 | 1.701,05 | -17,05 | -0,99% | 1.710,01 | 1.710,01 | 1.693,44 | 0 |
04 Abr 2024 | 1.718,10 | 0,64 | 0,04% | 1.717,63 | 1.722,56 | 1.714,25 | 0 |
03 Abr 2024 | 1.717,46 | 7,03 | 0,41% | 1.710,73 | 1.719,02 | 1.710,31 | 0 |
02 Abr 2024 | 1.710,43 | -16,16 | -0,94% | 1.725,28 | 1.735,91 | 1.709,84 | 0 |