Cotações Históricas FESGG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 2.764,08 | -24,09 | -0,86% | 2.787,87 | 2.787,87 | 2.761,50 | 0 |
20 Jun 2024 | 2.788,17 | 33,70 | 1,22% | 2.754,74 | 2.789,96 | 2.754,74 | 0 |
19 Jun 2024 | 2.754,47 | -10,80 | -0,39% | 2.766,85 | 2.771,03 | 2.754,01 | 0 |
18 Jun 2024 | 2.765,27 | 27,34 | 1,00% | 2.738,54 | 2.770,37 | 2.738,54 | 0 |
17 Jun 2024 | 2.737,93 | 1,60 | 0,06% | 2.735,84 | 2.758,95 | 2.715,47 | 0 |
14 Jun 2024 | 2.736,33 | -81,23 | -2,88% | 2.817,04 | 2.817,04 | 2.716,58 | 0 |
13 Jun 2024 | 2.817,56 | -64,48 | -2,24% | 2.882,04 | 2.882,04 | 2.810,94 | 0 |
12 Jun 2024 | 2.882,04 | 30,79 | 1,08% | 2.851,32 | 2.892,21 | 2.846,65 | 0 |
11 Jun 2024 | 2.851,25 | -98,23 | -3,33% | 2.908,20 | 2.910,48 | 2.846,46 | 0 |
10 Jun 2024 | 2.949,48 | 0,00 | 0,00% | 2.949,48 | 2.949,48 | 2.949,48 | 0 |
07 Jun 2024 | 2.949,48 | -26,47 | -0,89% | 2.975,50 | 2.979,03 | 2.940,37 | 0 |
06 Jun 2024 | 2.975,95 | 1,29 | 0,04% | 2.975,33 | 2.991,76 | 2.964,48 | 0 |
05 Jun 2024 | 2.974,66 | 17,19 | 0,58% | 2.959,85 | 2.979,58 | 2.959,85 | 0 |
04 Jun 2024 | 2.957,47 | -9,95 | -0,34% | 2.967,26 | 2.971,75 | 2.945,92 | 0 |
03 Jun 2024 | 2.967,42 | 26,86 | 0,91% | 2.945,87 | 2.974,82 | 2.945,87 | 0 |
31 Mai 2024 | 2.940,56 | 35,87 | 1,23% | 2.904,88 | 2.940,56 | 2.902,02 | 0 |
30 Mai 2024 | 2.904,69 | 26,18 | 0,91% | 2.880,82 | 2.906,56 | 2.869,25 | 0 |
29 Mai 2024 | 2.878,51 | -45,65 | -1,56% | 2.924,18 | 2.924,18 | 2.877,45 | 0 |
28 Mai 2024 | 2.924,16 | -14,35 | -0,49% | 2.945,22 | 2.953,61 | 2.920,25 | 0 |
27 Mai 2024 | 2.938,51 | 19,69 | 0,67% | 2.918,91 | 2.939,60 | 2.918,91 | 0 |
24 Mai 2024 | 2.918,82 | 1,19 | 0,04% | 2.917,48 | 2.921,08 | 2.890,04 | 0 |
23 Mai 2024 | 2.917,63 | -19,20 | -0,65% | 2.936,75 | 2.937,03 | 2.915,39 | 0 |
22 Mai 2024 | 2.936,83 | -6,91 | -0,23% | 2.943,42 | 2.943,62 | 2.925,16 | 0 |
21 Mai 2024 | 2.943,74 | -15,01 | -0,51% | 2.969,33 | 2.969,33 | 2.931,53 | 0 |
20 Mai 2024 | 2.958,75 | 8,33 | 0,28% | 2.951,86 | 2.966,83 | 2.951,86 | 0 |
17 Mai 2024 | 2.950,42 | -12,53 | -0,42% | 2.962,57 | 2.962,57 | 2.933,42 | 0 |
16 Mai 2024 | 2.962,95 | -9,20 | -0,31% | 2.971,81 | 2.971,81 | 2.954,41 | 0 |
15 Mai 2024 | 2.972,15 | 27,44 | 0,93% | 2.967,71 | 2.985,98 | 2.952,69 | 0 |
14 Mai 2024 | 2.944,71 | 0,00 | 0,00% | 2.944,71 | 2.944,71 | 2.944,71 | 0 |
13 Mai 2024 | 2.944,71 | -2,51 | -0,09% | 2.947,27 | 2.956,45 | 2.940,42 | 0 |
10 Mai 2024 | 2.947,22 | 16,76 | 0,57% | 2.931,91 | 2.959,28 | 2.931,91 | 0 |
09 Mai 2024 | 2.930,46 | 12,13 | 0,42% | 2.918,40 | 2.935,46 | 2.917,05 | 0 |
08 Mai 2024 | 2.918,33 | 15,70 | 0,54% | 2.902,57 | 2.924,00 | 2.902,57 | 0 |
07 Mai 2024 | 2.902,63 | 26,17 | 0,91% | 2.876,75 | 2.908,94 | 2.876,75 | 0 |
06 Mai 2024 | 2.876,46 | 16,43 | 0,57% | 2.860,92 | 2.890,09 | 2.860,92 | 0 |
03 Mai 2024 | 2.860,03 | 25,95 | 0,92% | 2.840,18 | 2.882,07 | 2.840,18 | 0 |
02 Mai 2024 | 2.834,08 | 7,84 | 0,28% | 2.834,74 | 2.847,43 | 2.826,81 | 0 |
30 Abr 2024 | 2.826,24 | -6,83 | -0,24% | 2.833,26 | 2.849,17 | 2.823,82 | 0 |
29 Abr 2024 | 2.833,07 | 20,73 | 0,74% | 2.819,53 | 2.836,44 | 2.819,53 | 0 |
26 Abr 2024 | 2.812,34 | 23,32 | 0,84% | 2.790,70 | 2.823,20 | 2.790,70 | 0 |
25 Abr 2024 | 2.789,02 | -28,77 | -1,02% | 2.818,08 | 2.818,59 | 2.772,25 | 0 |
24 Abr 2024 | 2.817,79 | -1,50 | -0,05% | 2.819,14 | 2.829,33 | 2.812,39 | 0 |
23 Abr 2024 | 2.819,29 | 23,94 | 0,86% | 2.798,09 | 2.824,27 | 2.798,09 | 0 |
22 Abr 2024 | 2.795,35 | 19,81 | 0,71% | 2.776,94 | 2.806,77 | 2.776,94 | 0 |
19 Abr 2024 | 2.775,54 | -6,18 | -0,22% | 2.786,44 | 2.786,44 | 2.756,04 | 0 |
18 Abr 2024 | 2.781,72 | 16,18 | 0,59% | 2.765,77 | 2.786,89 | 2.765,77 | 0 |
17 Abr 2024 | 2.765,54 | 18,91 | 0,69% | 2.746,55 | 2.786,76 | 2.745,79 | 0 |
16 Abr 2024 | 2.746,63 | -30,12 | -1,08% | 2.776,47 | 2.776,47 | 2.733,85 | 0 |
15 Abr 2024 | 2.776,75 | -4,17 | -0,15% | 2.781,05 | 2.808,03 | 2.775,93 | 0 |
12 Abr 2024 | 2.780,92 | -16,66 | -0,60% | 2.798,06 | 2.827,40 | 2.776,25 | 0 |
11 Abr 2024 | 2.797,58 | -11,67 | -0,42% | 2.809,11 | 2.817,13 | 2.784,54 | 0 |
10 Abr 2024 | 2.809,25 | -7,12 | -0,25% | 2.817,05 | 2.846,71 | 2.791,45 | 0 |
09 Abr 2024 | 2.816,37 | -8,50 | -0,30% | 2.824,62 | 2.838,41 | 2.815,51 | 0 |
08 Abr 2024 | 2.824,87 | 31,59 | 1,13% | 2.793,22 | 2.831,55 | 2.791,43 | 0 |
05 Abr 2024 | 2.793,28 | -26,42 | -0,94% | 2.818,21 | 2.818,21 | 2.776,94 | 0 |
04 Abr 2024 | 2.819,70 | -4,46 | -0,16% | 2.824,28 | 2.831,65 | 2.817,85 | 0 |
03 Abr 2024 | 2.824,16 | 11,23 | 0,40% | 2.812,82 | 2.824,70 | 2.805,50 | 0 |
02 Abr 2024 | 2.812,93 | -23,29 | -0,82% | 2.836,22 | 2.853,43 | 2.810,40 | 0 |
28 Mar 2024 | 2.836,22 | 20,52 | 0,73% | 2.815,55 | 2.846,12 | 2.815,55 | 0 |
27 Mar 2024 | 2.815,70 | 7,59 | 0,27% | 2.808,05 | 2.817,82 | 2.798,11 | 0 |
26 Mar 2024 | 2.808,11 | 13,41 | 0,48% | 2.794,55 | 2.810,23 | 2.777,89 | 0 |