Cotações Históricas ESEH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 18,0915 | 0,01 | 0,08% | 18,157 | 18,2035 | 18,0595 | 538 |
27 Jun 2024 | 18,077 | 0,01 | 0,07% | 18,0595 | 18,1015 | 17,9665 | 1.169 |
26 Jun 2024 | 18,065 | 0,08 | 0,43% | 18,096 | 18,096 | 17,9985 | 66 |
25 Jun 2024 | 17,988 | 0,03 | 0,16% | 18,0355 | 18,0355 | 17,936 | 869 |
24 Jun 2024 | 17,96 | -0,11 | -0,61% | 18,068 | 18,0895 | 17,96 | 300 |
21 Jun 2024 | 18,0695 | -0,08 | -0,45% | 18,113 | 18,113 | 18,025 | 569 |
20 Jun 2024 | 18,1515 | -0,03 | -0,14% | 18,2235 | 18,2235 | 18,092 | 41 |
19 Jun 2024 | 18,1765 | 0,05 | 0,30% | 18,0455 | 18,1765 | 18,0455 | 602 |
18 Jun 2024 | 18,123 | 0,01 | 0,05% | 18,1005 | 18,123 | 17,994 | 2.396 |
17 Jun 2024 | 18,1145 | 0,23 | 1,30% | 17,951 | 18,1145 | 17,845 | 883 |
14 Jun 2024 | 17,8825 | 0,03 | 0,19% | 17,8955 | 17,9175 | 17,812 | 4.233 |
13 Jun 2024 | 17,848 | -0,01 | -0,05% | 17,949 | 17,9605 | 17,848 | 3.252 |
12 Jun 2024 | 17,8565 | 0,27 | 1,52% | 17,7785 | 17,9695 | 17,743 | 911 |
11 Jun 2024 | 17,59 | -0,11 | -0,64% | 17,719 | 17,719 | 17,59 | 410 |
10 Jun 2024 | 17,704 | 0,10 | 0,55% | 17,575 | 17,704 | 17,5745 | 250 |
07 Jun 2024 | 17,607 | -0,06 | -0,32% | 17,7165 | 17,72 | 17,607 | 292 |
06 Jun 2024 | 17,663 | 0,09 | 0,51% | 17,695 | 17,7005 | 17,569 | 142 |
05 Jun 2024 | 17,573 | 0,13 | 0,75% | 17,5165 | 17,6405 | 17,4595 | 172 |
04 Jun 2024 | 17,4415 | 0,05 | 0,31% | 17,465 | 17,469 | 17,328 | 517 |
03 Jun 2024 | 17,3875 | 0,30 | 1,75% | 17,50 | 17,504 | 17,2335 | 2.565 |
31 Mai 2024 | 17,0885 | -0,29 | -1,66% | 17,2895 | 17,328 | 17,0885 | 57 |
30 Mai 2024 | 17,377 | -0,05 | -0,29% | 17,311 | 17,377 | 17,2635 | 584 |
29 Mai 2024 | 17,4275 | -0,07 | -0,40% | 17,4675 | 17,4805 | 17,334 | 284 |
28 Mai 2024 | 17,497 | -0,08 | -0,43% | 17,5485 | 17,5685 | 17,486 | 388 |
27 Mai 2024 | 17,573 | 0,03 | 0,16% | 17,4315 | 17,573 | 17,4315 | 430 |
24 Mai 2024 | 17,545 | 0,15 | 0,83% | 17,4335 | 17,545 | 17,3795 | 23 |
23 Mai 2024 | 17,40 | -0,19 | -1,09% | 17,646 | 17,646 | 17,40 | 175 |
22 Mai 2024 | 17,592 | 0,02 | 0,11% | 17,605 | 17,605 | 17,4985 | 1.408 |
21 Mai 2024 | 17,573 | 0,08 | 0,48% | 17,556 | 17,573 | 17,4625 | 897 |
20 Mai 2024 | 17,489 | 0,07 | 0,40% | 17,472 | 17,5675 | 17,472 | 215 |
17 Mai 2024 | 17,4185 | -0,13 | -0,77% | 17,525 | 17,525 | 17,4185 | 155 |
16 Mai 2024 | 17,553 | 0,12 | 0,70% | 17,4765 | 17,5785 | 17,4745 | 967 |
15 Mai 2024 | 17,4315 | 0,12 | 0,68% | 17,2665 | 17,5155 | 17,2665 | 1.647 |
14 Mai 2024 | 17,3145 | 0,05 | 0,30% | 17,2665 | 17,3145 | 17,1635 | 711 |
13 Mai 2024 | 17,2625 | -0,01 | -0,04% | 17,292 | 17,292 | 17,198 | 3.461 |
10 Mai 2024 | 17,27 | 0,09 | 0,51% | 17,264 | 17,2805 | 17,1615 | 541 |
09 Mai 2024 | 17,183 | 0,03 | 0,16% | 17,137 | 17,183 | 17,041 | 132 |
08 Mai 2024 | 17,156 | 0,06 | 0,38% | 17,154 | 17,156 | 17,0505 | 4.094 |
07 Mai 2024 | 17,0915 | -0,01 | -0,07% | 17,1315 | 17,136 | 17,085 | 905 |
06 Mai 2024 | 17,103 | 0,24 | 1,43% | 16,9755 | 17,103 | 16,9405 | 599 |
03 Mai 2024 | 16,8625 | 0,21 | 1,23% | 16,802 | 16,9485 | 16,7555 | 886 |
02 Mai 2024 | 16,657 | -0,16 | -0,95% | 16,6555 | 16,6855 | 16,573 | 2.071 |
30 Abr 2024 | 16,8175 | -0,10 | -0,56% | 16,9105 | 16,922 | 16,8175 | 197 |
29 Abr 2024 | 16,913 | 0,11 | 0,67% | 16,9245 | 16,9245 | 16,8585 | 322 |
26 Abr 2024 | 16,8005 | 0,31 | 1,89% | 16,8555 | 16,8555 | 16,7835 | 161 |
25 Abr 2024 | 16,489 | -0,30 | -1,76% | 16,681 | 16,681 | 16,489 | 24 |
24 Abr 2024 | 16,7845 | 0,19 | 1,17% | 16,847 | 16,847 | 16,7055 | 560 |
23 Abr 2024 | 16,591 | -0,01 | -0,06% | 16,581 | 16,5965 | 16,5505 | 350 |
22 Abr 2024 | 16,6005 | 0,17 | 1,02% | 16,4155 | 16,6005 | 16,4155 | 429 |
19 Abr 2024 | 16,433 | -0,19 | -1,12% | 16,453 | 16,529 | 16,3615 | 780 |
18 Abr 2024 | 16,619 | -0,05 | -0,29% | 16,684 | 16,684 | 16,619 | 559 |
17 Abr 2024 | 16,6665 | 0,00 | 0,01% | 16,7255 | 16,75 | 16,6665 | 451 |
16 Abr 2024 | 16,6655 | -0,12 | -0,70% | 16,7415 | 16,7615 | 16,6655 | 614 |
15 Abr 2024 | 16,783 | -0,20 | -1,20% | 17,0405 | 17,068 | 16,783 | 1.118 |
12 Abr 2024 | 16,987 | 0,00 | -0,01% | 17,2165 | 17,2165 | 16,961 | 129 |
11 Abr 2024 | 16,988 | -0,11 | -0,67% | 17,0575 | 17,0575 | 16,974 | 498 |
10 Abr 2024 | 17,102 | 0,03 | 0,18% | 17,1755 | 17,2705 | 17,102 | 396 |
09 Abr 2024 | 17,0705 | -0,18 | -1,03% | 17,247 | 17,247 | 17,0705 | 144 |
08 Abr 2024 | 17,249 | 0,05 | 0,28% | 17,222 | 17,2495 | 17,119 | 1.297 |
05 Abr 2024 | 17,201 | -0,10 | -0,57% | 17,0885 | 17,201 | 17,0505 | 1.112 |
04 Abr 2024 | 17,30 | -0,01 | -0,05% | 17,274 | 17,4125 | 17,274 | 974 |
03 Abr 2024 | 17,309 | 0,09 | 0,52% | 17,218 | 17,309 | 17,119 | 1.115 |
02 Abr 2024 | 17,219 | -0,09 | -0,50% | 17,3845 | 17,3845 | 17,1295 | 4.237 |