Cotações Históricas EZNE1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 997,67 | -3,93 | -0,39% | 998,30 | 998,91 | 995,28 | 0 |
24 Jun 2024 | 1.001,60 | 8,56 | 0,86% | 994,13 | 1.002,29 | 991,07 | 0 |
21 Jun 2024 | 993,04 | -8,40 | -0,84% | 999,35 | 999,78 | 990,09 | 0 |
20 Jun 2024 | 1.001,44 | 10,03 | 1,01% | 991,92 | 1.001,54 | 991,91 | 0 |
19 Jun 2024 | 991,41 | -4,81 | -0,48% | 996,19 | 998,03 | 991,10 | 0 |
18 Jun 2024 | 996,22 | 7,01 | 0,71% | 996,44 | 996,92 | 990,41 | 0 |
17 Jun 2024 | 989,21 | -0,72 | -0,07% | 992,08 | 995,49 | 982,76 | 0 |
14 Jun 2024 | 989,93 | -17,31 | -1,72% | 1.006,07 | 1.006,16 | 985,57 | 0 |
13 Jun 2024 | 1.007,24 | -16,09 | -1,57% | 1.020,66 | 1.020,79 | 1.005,50 | 0 |
12 Jun 2024 | 1.023,33 | 8,89 | 0,88% | 1.016,58 | 1.025,58 | 1.015,62 | 0 |
11 Jun 2024 | 1.014,44 | -18,49 | -1,79% | 1.027,41 | 1.028,15 | 1.010,50 | 0 |
10 Jun 2024 | 1.032,93 | 0,00 | 0,00% | 1.032,93 | 1.032,93 | 1.032,93 | 0 |
07 Jun 2024 | 1.032,93 | -3,21 | -0,31% | 1.035,91 | 1.036,08 | 1.026,83 | 0 |
06 Jun 2024 | 1.036,14 | 1,68 | 0,16% | 1.038,11 | 1.039,93 | 1.033,85 | 0 |
05 Jun 2024 | 1.034,46 | 3,70 | 0,36% | 1.035,70 | 1.038,65 | 1.032,76 | 0 |
04 Jun 2024 | 1.030,76 | -8,21 | -0,79% | 1.036,92 | 1.037,30 | 1.026,86 | 0 |
03 Jun 2024 | 1.038,97 | 3,68 | 0,36% | 1.042,49 | 1.043,81 | 1.037,98 | 0 |
31 Mai 2024 | 1.035,29 | 1,46 | 0,14% | 1.034,39 | 1.037,13 | 1.032,39 | 0 |
30 Mai 2024 | 1.033,83 | 4,78 | 0,46% | 1.025,32 | 1.035,31 | 1.025,32 | 0 |
29 Mai 2024 | 1.029,05 | -11,83 | -1,14% | 1.037,56 | 1.038,41 | 1.027,75 | 0 |
28 Mai 2024 | 1.040,88 | -3,14 | -0,30% | 1.046,27 | 1.046,54 | 1.039,40 | 0 |
27 Mai 2024 | 1.044,02 | 3,62 | 0,35% | 1.039,31 | 1.044,19 | 1.038,91 | 0 |
24 Mai 2024 | 1.040,40 | 0,65 | 0,06% | 1.032,26 | 1.041,02 | 1.030,76 | 0 |
23 Mai 2024 | 1.039,75 | -1,43 | -0,14% | 1.041,99 | 1.043,96 | 1.037,74 | 0 |
22 Mai 2024 | 1.041,18 | -1,79 | -0,17% | 1.040,65 | 1.041,53 | 1.038,51 | 0 |
21 Mai 2024 | 1.042,97 | -3,85 | -0,37% | 1.043,65 | 1.043,70 | 1.038,16 | 0 |
20 Mai 2024 | 1.046,82 | 1,40 | 0,13% | 1.046,21 | 1.048,93 | 1.045,98 | 0 |
17 Mai 2024 | 1.045,42 | -1,61 | -0,15% | 1.044,22 | 1.045,76 | 1.042,60 | 0 |
16 Mai 2024 | 1.047,03 | -1,28 | -0,12% | 1.049,03 | 1.049,47 | 1.045,87 | 0 |
15 Mai 2024 | 1.048,31 | 11,26 | 1,09% | 1.041,33 | 1.049,75 | 1.040,31 | 0 |
14 Mai 2024 | 1.037,05 | 0,00 | 0,00% | 1.037,05 | 1.037,05 | 1.037,05 | 0 |
13 Mai 2024 | 1.037,05 | 1,61 | 0,16% | 1.035,99 | 1.037,05 | 1.033,73 | 0 |
10 Mai 2024 | 1.035,44 | 7,45 | 0,72% | 1.033,47 | 1.037,47 | 1.033,10 | 0 |
09 Mai 2024 | 1.027,99 | 3,76 | 0,37% | 1.023,99 | 1.029,38 | 1.022,67 | 0 |
08 Mai 2024 | 1.024,23 | 4,76 | 0,47% | 1.023,71 | 1.027,77 | 1.021,55 | 0 |
07 Mai 2024 | 1.019,47 | 5,76 | 0,57% | 1.016,09 | 1.020,37 | 1.014,06 | 0 |
06 Mai 2024 | 1.013,71 | 5,96 | 0,59% | 1.008,68 | 1.015,76 | 1.008,57 | 0 |
03 Mai 2024 | 1.007,75 | 4,94 | 0,49% | 1.007,59 | 1.015,69 | 1.006,31 | 0 |
02 Mai 2024 | 1.002,81 | 4,30 | 0,43% | 1.002,56 | 1.004,91 | 1.000,45 | 0 |
30 Abr 2024 | 998,51 | -7,12 | -0,71% | 1.006,46 | 1.006,86 | 997,68 | 0 |
29 Abr 2024 | 1.005,63 | 5,32 | 0,53% | 1.003,05 | 1.008,78 | 1.002,80 | 0 |
26 Abr 2024 | 1.000,31 | 8,29 | 0,84% | 997,04 | 1.003,86 | 996,50 | 0 |
25 Abr 2024 | 992,02 | -8,44 | -0,84% | 996,10 | 997,63 | 986,49 | 0 |
24 Abr 2024 | 1.000,46 | -1,79 | -0,18% | 1.003,11 | 1.005,09 | 998,99 | 0 |
23 Abr 2024 | 1.002,25 | 9,59 | 0,97% | 997,12 | 1.002,74 | 995,87 | 0 |
22 Abr 2024 | 992,66 | 7,34 | 0,74% | 990,81 | 994,82 | 988,54 | 0 |
19 Abr 2024 | 985,32 | -1,64 | -0,17% | 979,45 | 986,67 | 976,62 | 0 |
18 Abr 2024 | 986,96 | 3,22 | 0,33% | 985,76 | 987,89 | 980,34 | 0 |
17 Abr 2024 | 983,74 | -0,12 | -0,01% | 984,53 | 990,17 | 982,43 | 0 |
16 Abr 2024 | 983,86 | -11,68 | -1,17% | 983,70 | 986,99 | 980,39 | 0 |
15 Abr 2024 | 995,54 | -1,08 | -0,11% | 999,28 | 1.005,21 | 994,31 | 0 |
12 Abr 2024 | 996,62 | 0,08 | 0,01% | 1.004,87 | 1.008,18 | 994,50 | 0 |
11 Abr 2024 | 996,54 | -5,90 | -0,59% | 1.002,50 | 1.004,76 | 992,58 | 0 |
10 Abr 2024 | 1.002,44 | -0,34 | -0,03% | 1.009,51 | 1.011,29 | 996,75 | 0 |
09 Abr 2024 | 1.002,78 | -6,72 | -0,67% | 1.007,75 | 1.008,92 | 1.001,48 | 0 |
08 Abr 2024 | 1.009,50 | 5,25 | 0,52% | 1.003,35 | 1.010,78 | 1.002,72 | 0 |
05 Abr 2024 | 1.004,25 | -9,89 | -0,98% | 1.002,59 | 1.004,28 | 1.000,20 | 0 |
04 Abr 2024 | 1.014,14 | 3,03 | 0,30% | 1.011,46 | 1.015,06 | 1.009,77 | 0 |
03 Abr 2024 | 1.011,11 | 4,77 | 0,47% | 1.007,34 | 1.011,44 | 1.004,07 | 0 |
02 Abr 2024 | 1.006,34 | -7,37 | -0,73% | 1.013,35 | 1.018,12 | 1.005,27 | 0 |
28 Mar 2024 | 1.013,71 | 1,53 | 0,15% | 1.014,54 | 1.015,06 | 1.011,00 | 0 |