Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas ESUS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mai 2024 | 28,3058 | 0,31 | 1,12% | 28,3058 | 28,3058 | 28,3058 | 1 |
| 23 Mai 2024 | 27,9932 | -0,30 | -1,07% | 27,9932 | 27,9932 | 27,9932 | 2 |
| 22 Mai 2024 | 28,2972 | -0,26 | -0,92% | 28,2972 | 28,2972 | 28,2972 | 1 |
| 21 Mai 2024 | 28,5612 | 0,15 | 0,53% | 28,5612 | 28,5612 | 28,5612 | 1 |
| 20 Mai 2024 | 28,4117 | 0,00 | 0,00% | 28,4117 | 28,4117 | 28,4117 | 29 |
| 17 Mai 2024 | 28,4117 | -0,06 | -0,20% | 34,16 | 34,16 | 28,4117 | 2 |
| 16 Mai 2024 | 28,4677 | -0,06 | -0,22% | 28,4677 | 28,4677 | 28,4677 | 1 |
| 15 Mai 2024 | 28,5307 | 0,64 | 2,29% | 28,10 | 28,5307 | 28,10 | 8 |
| 14 Mai 2024 | 27,8924 | 0,34 | 1,24% | 27,8924 | 27,8924 | 27,8924 | 0 |
| 13 Mai 2024 | 27,5503 | 0,09 | 0,34% | 27,5503 | 27,5503 | 27,5503 | 0 |
| 10 Mai 2024 | 27,457 | 0,00 | 0,00% | 27,457 | 27,457 | 27,457 | 1 |
| 09 Mai 2024 | 27,457 | 0,28 | 1,04% | 27,457 | 27,457 | 27,457 | 2 |
| 08 Mai 2024 | 27,1731 | 0,00 | -0,01% | 27,1731 | 27,1731 | 27,1731 | 2 |
| 07 Mai 2024 | 27,176 | 0,12 | 0,45% | 27,176 | 27,176 | 27,176 | 2 |
| 06 Mai 2024 | 27,0539 | 0,52 | 1,95% | 27,0539 | 27,0539 | 27,0539 | 4 |
| 03 Mai 2024 | 26,5376 | 0,73 | 2,84% | 26,5376 | 26,5376 | 26,5376 | 2 |
| 02 Mai 2024 | 25,8053 | 0,40 | 1,57% | 25,8053 | 25,8053 | 25,8053 | 3 |
| 01 Mai 2024 | 25,4066 | -0,24 | -0,93% | 25,4066 | 25,4066 | 25,4066 | 23 |
| 30 Abr 2024 | 25,6457 | -0,61 | -2,33% | 28,00 | 28,00 | 25,6457 | 23 |
| 29 Abr 2024 | 26,2566 | 0,00 | 0,00% | 26,2566 | 26,2566 | 26,2566 | 2 |
| 26 Abr 2024 | 26,2566 | 0,54 | 2,09% | 26,2566 | 26,2566 | 26,2566 | 2 |
| 25 Abr 2024 | 25,7198 | -0,27 | -1,05% | 25,7198 | 25,7198 | 25,7198 | 3 |
| 24 Abr 2024 | 25,9916 | 0,08 | 0,33% | 25,9916 | 25,9916 | 25,9916 | 2 |
| 23 Abr 2024 | 25,907 | 0,63 | 2,51% | 25,907 | 25,907 | 25,907 | 2 |
| 22 Abr 2024 | 25,2722 | 0,35 | 1,41% | 25,2722 | 25,2722 | 25,2722 | 4 |
| 19 Abr 2024 | 24,9219 | -0,43 | -1,68% | 25,42 | 25,42 | 24,76 | 213 |
| 18 Abr 2024 | 25,3472 | -0,22 | -0,86% | 25,66 | 25,66 | 25,3472 | 248 |
| 17 Abr 2024 | 25,568 | -0,32 | -1,23% | 25,50 | 25,568 | 25,50 | 51 |
| 16 Abr 2024 | 25,8868 | -0,10 | -0,40% | 25,97 | 25,97 | 25,8868 | 17 |
| 15 Abr 2024 | 25,9916 | -0,62 | -2,33% | 25,9916 | 25,9916 | 25,9916 | 45 |
| 12 Abr 2024 | 26,6121 | -0,84 | -3,06% | 26,6121 | 26,6121 | 26,6121 | 0 |
| 11 Abr 2024 | 27,4529 | 0,37 | 1,36% | 26,99 | 27,4529 | 26,99 | 1 |
| 10 Abr 2024 | 27,0845 | -0,42 | -1,53% | 27,0845 | 27,0845 | 27,0845 | 0 |
| 09 Abr 2024 | 27,5055 | 0,05 | 0,17% | 27,5055 | 27,5055 | 27,5055 | 0 |
| 08 Abr 2024 | 27,4589 | -0,07 | -0,25% | 27,4589 | 27,4589 | 27,4589 | 0 |
| 05 Abr 2024 | 27,5266 | 0,53 | 1,97% | 27,02 | 27,5266 | 27,02 | 1 |
| 04 Abr 2024 | 26,9952 | -0,57 | -2,07% | 26,9952 | 26,9952 | 26,9952 | 1 |
| 03 Abr 2024 | 27,566 | 0,08 | 0,28% | 27,566 | 27,566 | 27,566 | 0 |
| 02 Abr 2024 | 27,4882 | -0,40 | -1,45% | 27,4882 | 27,4882 | 27,4882 | 6 |
| 01 Abr 2024 | 27,892 | -0,17 | -0,59% | 27,892 | 27,892 | 27,892 | 3 |
| 28 Mar 2024 | 28,0585 | 0,12 | 0,41% | 28,0585 | 28,0585 | 28,0585 | 0 |
| 27 Mar 2024 | 27,9429 | 0,38 | 1,39% | 27,9429 | 27,9429 | 27,9429 | 3 |
| 26 Mar 2024 | 27,5588 | -0,09 | -0,33% | 27,73 | 27,73 | 27,5588 | 14 |
| 25 Mar 2024 | 27,6497 | -0,24 | -0,87% | 27,6497 | 27,6497 | 27,6497 | 1 |
| 22 Mar 2024 | 27,8917 | -0,05 | -0,19% | 27,8917 | 27,8917 | 27,8917 | 1 |
| 21 Mar 2024 | 27,9456 | 0,23 | 0,82% | 28,01 | 28,01 | 27,9456 | 8 |
| 20 Mar 2024 | 27,7182 | 0,49 | 1,81% | 27,7182 | 27,7182 | 27,7182 | 1 |
| 19 Mar 2024 | 27,2252 | 0,27 | 1,01% | 27,2252 | 27,2252 | 27,2252 | 1 |
| 18 Mar 2024 | 26,9542 | 0,33 | 1,25% | 26,9542 | 26,9542 | 26,9542 | 0 |
| 15 Mar 2024 | 26,6212 | -0,34 | -1,26% | 26,6212 | 26,6212 | 26,6212 | 0 |
| 14 Mar 2024 | 26,9619 | -0,19 | -0,70% | 26,9619 | 26,9619 | 26,9619 | 0 |
| 13 Mar 2024 | 27,1509 | -0,14 | -0,50% | 27,1509 | 27,1509 | 27,1509 | 0 |
| 12 Mar 2024 | 27,2886 | 0,62 | 2,32% | 27,12 | 27,2886 | 27,12 | 100 |
| 11 Mar 2024 | 26,6704 | -0,12 | -0,46% | 26,6704 | 26,6704 | 26,6704 | 0 |
| 08 Mar 2024 | 26,793 | -0,37 | -1,35% | 26,793 | 26,793 | 26,793 | 0 |
| 07 Mar 2024 | 27,1606 | 0,56 | 2,11% | 27,1606 | 27,1606 | 27,1606 | 0 |
| 06 Mar 2024 | 26,5994 | 0,28 | 1,06% | 26,83 | 26,83 | 26,5994 | 201 |
| 05 Mar 2024 | 26,3217 | -0,54 | -2,00% | 26,3217 | 26,3217 | 26,3217 | 0 |
| 04 Mar 2024 | 26,8587 | -0,09 | -0,33% | 26,8587 | 26,8587 | 26,8587 | 0 |
| 01 Mar 2024 | 26,9467 | 0,40 | 1,51% | 26,71 | 26,9467 | 26,71 | 3 |
| 29 Fev 2024 | 26,5447 | 0,35 | 1,34% | 26,5447 | 26,5447 | 26,5447 | 0 |
| 28 Fev 2024 | 26,1926 | -0,11 | -0,43% | 26,1926 | 26,1926 | 26,1926 | 0 |
| 27 Fev 2024 | 26,3055 | 0,05 | 0,19% | 26,3055 | 26,3055 | 26,3055 | 2 |
| 26 Fev 2024 | 26,2568 | -0,17 | -0,65% | 26,2568 | 26,2568 | 26,2568 | 0 |
