Cotações Históricas ESGF4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.642,81 | -15,02 | -0,91% | 1.660,51 | 1.660,51 | 1.637,07 | 0 |
27 Jun 2024 | 1.657,83 | -10,88 | -0,65% | 1.673,70 | 1.674,14 | 1.656,82 | 0 |
26 Jun 2024 | 1.668,71 | -13,82 | -0,82% | 1.690,04 | 1.690,50 | 1.657,95 | 0 |
25 Jun 2024 | 1.682,53 | -14,95 | -0,88% | 1.687,66 | 1.691,70 | 1.675,33 | 0 |
24 Jun 2024 | 1.697,48 | 18,57 | 1,11% | 1.678,27 | 1.699,75 | 1.674,99 | 0 |
21 Jun 2024 | 1.678,91 | -15,82 | -0,93% | 1.692,59 | 1.693,01 | 1.675,28 | 0 |
20 Jun 2024 | 1.694,73 | 22,02 | 1,32% | 1.674,89 | 1.696,66 | 1.673,07 | 0 |
19 Jun 2024 | 1.672,71 | -7,85 | -0,47% | 1.682,98 | 1.686,04 | 1.671,88 | 0 |
18 Jun 2024 | 1.680,56 | 16,08 | 0,97% | 1.679,36 | 1.683,60 | 1.664,49 | 0 |
17 Jun 2024 | 1.664,48 | 8,67 | 0,52% | 1.661,40 | 1.671,66 | 1.650,11 | 0 |
14 Jun 2024 | 1.655,81 | -52,97 | -3,10% | 1.701,22 | 1.701,22 | 1.646,22 | 0 |
13 Jun 2024 | 1.708,78 | -40,20 | -2,30% | 1.744,29 | 1.744,29 | 1.704,13 | 0 |
12 Jun 2024 | 1.748,98 | 18,97 | 1,10% | 1.734,70 | 1.754,27 | 1.731,46 | 0 |
11 Jun 2024 | 1.730,01 | -30,54 | -1,73% | 1.766,40 | 1.767,58 | 1.724,69 | 0 |
10 Jun 2024 | 1.760,55 | -22,75 | -1,28% | 1.750,55 | 1.760,55 | 1.745,56 | 0 |
07 Jun 2024 | 1.783,30 | -12,36 | -0,69% | 1.795,46 | 1.795,46 | 1.771,50 | 0 |
06 Jun 2024 | 1.795,66 | 4,29 | 0,24% | 1.797,26 | 1.798,81 | 1.787,95 | 0 |
05 Jun 2024 | 1.791,37 | 6,85 | 0,38% | 1.792,74 | 1.800,20 | 1.788,90 | 0 |
04 Jun 2024 | 1.784,52 | -14,89 | -0,83% | 1.794,90 | 1.797,17 | 1.778,27 | 0 |
03 Jun 2024 | 1.799,41 | 4,69 | 0,26% | 1.811,33 | 1.811,54 | 1.798,35 | 0 |
31 Mai 2024 | 1.794,72 | -1,54 | -0,09% | 1.795,40 | 1.798,93 | 1.790,37 | 0 |
30 Mai 2024 | 1.796,26 | 7,18 | 0,40% | 1.782,52 | 1.796,44 | 1.782,52 | 0 |
29 Mai 2024 | 1.789,08 | -23,76 | -1,31% | 1.806,11 | 1.808,14 | 1.786,56 | 0 |
28 Mai 2024 | 1.812,84 | -5,55 | -0,31% | 1.819,27 | 1.824,28 | 1.807,78 | 0 |
27 Mai 2024 | 1.818,39 | 10,04 | 0,56% | 1.805,72 | 1.818,51 | 1.805,50 | 0 |
24 Mai 2024 | 1.808,35 | 5,04 | 0,28% | 1.792,66 | 1.811,10 | 1.790,88 | 0 |
23 Mai 2024 | 1.803,31 | -4,86 | -0,27% | 1.808,86 | 1.814,52 | 1.800,87 | 0 |
22 Mai 2024 | 1.808,17 | -5,13 | -0,28% | 1.810,92 | 1.810,92 | 1.799,02 | 0 |
21 Mai 2024 | 1.813,30 | -10,53 | -0,58% | 1.818,90 | 1.819,15 | 1.806,10 | 0 |
20 Mai 2024 | 1.823,83 | 7,99 | 0,44% | 1.818,08 | 1.827,39 | 1.817,91 | 0 |
17 Mai 2024 | 1.815,84 | -8,41 | -0,46% | 1.818,36 | 1.821,23 | 1.807,70 | 0 |
16 Mai 2024 | 1.824,25 | -5,69 | -0,31% | 1.831,83 | 1.831,83 | 1.820,83 | 0 |
15 Mai 2024 | 1.829,94 | 4,84 | 0,27% | 1.827,89 | 1.837,28 | 1.821,90 | 0 |
14 Mai 2024 | 1.825,10 | 9,18 | 0,51% | 1.817,30 | 1.828,46 | 1.815,48 | 0 |
13 Mai 2024 | 1.815,92 | 10,19 | 0,56% | 1.807,18 | 1.815,92 | 1.807,03 | 0 |
10 Mai 2024 | 1.805,73 | 10,49 | 0,58% | 1.805,17 | 1.812,45 | 1.803,83 | 0 |
09 Mai 2024 | 1.795,24 | 4,68 | 0,26% | 1.789,35 | 1.798,47 | 1.787,12 | 0 |
08 Mai 2024 | 1.790,56 | 14,61 | 0,82% | 1.775,89 | 1.796,34 | 1.775,89 | 0 |
07 Mai 2024 | 1.775,95 | 24,29 | 1,39% | 1.764,77 | 1.776,71 | 1.763,04 | 0 |
06 Mai 2024 | 1.751,66 | 10,40 | 0,60% | 1.745,58 | 1.760,82 | 1.743,30 | 0 |
03 Mai 2024 | 1.741,26 | 5,52 | 0,32% | 1.744,07 | 1.757,13 | 1.740,27 | 0 |
02 Mai 2024 | 1.735,74 | 8,77 | 0,51% | 1.732,42 | 1.739,32 | 1.727,75 | 0 |
30 Abr 2024 | 1.726,97 | -17,59 | -1,01% | 1.746,03 | 1.747,61 | 1.723,89 | 0 |
29 Abr 2024 | 1.744,56 | 6,53 | 0,38% | 1.745,11 | 1.750,80 | 1.744,56 | 0 |
26 Abr 2024 | 1.738,03 | 12,42 | 0,72% | 1.737,84 | 1.745,46 | 1.731,84 | 0 |
25 Abr 2024 | 1.725,61 | -18,01 | -1,03% | 1.740,84 | 1.741,15 | 1.715,22 | 0 |
24 Abr 2024 | 1.743,62 | -2,67 | -0,15% | 1.747,42 | 1.751,30 | 1.740,21 | 0 |
23 Abr 2024 | 1.746,29 | 9,65 | 0,56% | 1.745,88 | 1.747,49 | 1.738,55 | 0 |
22 Abr 2024 | 1.736,64 | 15,66 | 0,91% | 1.733,99 | 1.739,92 | 1.728,17 | 0 |
19 Abr 2024 | 1.720,98 | -2,48 | -0,14% | 1.711,42 | 1.725,37 | 1.705,12 | 0 |
18 Abr 2024 | 1.723,46 | 23,27 | 1,37% | 1.710,48 | 1.725,95 | 1.709,81 | 0 |
17 Abr 2024 | 1.700,19 | 8,06 | 0,48% | 1.692,20 | 1.714,12 | 1.692,20 | 0 |
16 Abr 2024 | 1.692,13 | -22,56 | -1,32% | 1.688,39 | 1.697,45 | 1.685,32 | 0 |
15 Abr 2024 | 1.714,69 | -2,72 | -0,16% | 1.723,37 | 1.737,01 | 1.713,93 | 0 |
12 Abr 2024 | 1.717,41 | -5,82 | -0,34% | 1.739,09 | 1.742,99 | 1.713,22 | 0 |
11 Abr 2024 | 1.723,23 | -9,72 | -0,56% | 1.730,81 | 1.741,13 | 1.714,29 | 0 |
10 Abr 2024 | 1.732,95 | -1,70 | -0,10% | 1.745,23 | 1.754,00 | 1.722,08 | 0 |
09 Abr 2024 | 1.734,65 | -1,56 | -0,09% | 1.732,58 | 1.748,21 | 1.732,22 | 0 |
08 Abr 2024 | 1.736,21 | 10,21 | 0,59% | 1.722,22 | 1.741,37 | 1.722,09 | 0 |
05 Abr 2024 | 1.726,00 | -17,37 | -1,00% | 1.719,61 | 1.726,16 | 1.715,94 | 0 |
04 Abr 2024 | 1.743,37 | 3,39 | 0,19% | 1.741,67 | 1.749,09 | 1.739,49 | 0 |
03 Abr 2024 | 1.739,98 | 8,67 | 0,50% | 1.731,99 | 1.741,91 | 1.727,43 | 0 |